diff --git "a/GASUSDT.csv" "b/GASUSDT.csv"
new file mode 100644--- /dev/null
+++ "b/GASUSDT.csv"
@@ -0,0 +1,85739 @@
+d,o,h,l,c,v
+1698201900000,3.25,3.293,3.13,3.196,182017.6
+1698201960000,3.198,3.214,3.115,3.118,145677.9
+1698202020000,3.116,3.13,3.043,3.098,141981.6
+1698202080000,3.098,3.111,3.071,3.098,54579.6
+1698202140000,3.098,3.11,3.08,3.101,36310.2
+1698202200000,3.106,3.123,3.094,3.1,52520.9
+1698202260000,3.1,3.113,3.097,3.109,52456.7
+1698202320000,3.109,3.151,3.107,3.144,83507.6
+1698202380000,3.143,3.156,3.133,3.135,56020.0
+1698202440000,3.135,3.15,3.107,3.136,62568.7
+1698202500000,3.128,3.191,3.128,3.17,70910.5
+1698202560000,3.171,3.171,3.127,3.149,54429.9
+1698202620000,3.153,3.153,3.115,3.133,45251.2
+1698202680000,3.133,3.154,3.129,3.139,25330.5
+1698202740000,3.14,3.141,3.13,3.135,18114.2
+1698202800000,3.135,3.14,3.128,3.14,19767.3
+1698202860000,3.14,3.141,3.088,3.1,80596.3
+1698202920000,3.098,3.108,3.082,3.102,36250.4
+1698202980000,3.102,3.108,3.087,3.108,27728.8
+1698203040000,3.102,3.109,3.087,3.092,61450.4
+1698203100000,3.091,3.098,3.086,3.092,8663.1
+1698203160000,3.094,3.1,3.089,3.093,30145.3
+1698203220000,3.093,3.116,3.091,3.106,36946.2
+1698203280000,3.107,3.122,3.102,3.112,30617.9
+1698203340000,3.112,3.12,3.107,3.114,13086.8
+1698203400000,3.115,3.12,3.106,3.106,18214.2
+1698203460000,3.112,3.112,3.101,3.101,8721.6
+1698203520000,3.1,3.144,3.1,3.133,26143.4
+1698203580000,3.132,3.143,3.127,3.134,32572.8
+1698203640000,3.134,3.146,3.13,3.146,19711.3
+1698203700000,3.147,3.158,3.133,3.136,29010.2
+1698203760000,3.136,3.15,3.136,3.146,18715.3
+1698203820000,3.142,3.142,3.12,3.128,15669.5
+1698203880000,3.128,3.149,3.127,3.144,21954.9
+1698203940000,3.142,3.148,3.132,3.137,19879.6
+1698204000000,3.144,3.155,3.144,3.154,6595.3
+1698204060000,3.152,3.156,3.14,3.14,8376.6
+1698204120000,3.142,3.172,3.142,3.17,21056.7
+1698204180000,3.166,3.171,3.159,3.17,23456.1
+1698204240000,3.17,3.172,3.15,3.155,25203.6
+1698204300000,3.155,3.166,3.155,3.163,11087.0
+1698204360000,3.158,3.173,3.157,3.168,16108.7
+1698204420000,3.17,3.198,3.163,3.178,67000.0
+1698204480000,3.18,3.187,3.161,3.168,31251.5
+1698204540000,3.17,3.176,3.165,3.166,9842.6
+1698204600000,3.168,3.179,3.165,3.179,14627.3
+1698204660000,3.179,3.179,3.162,3.163,14137.9
+1698204720000,3.166,3.17,3.134,3.134,28561.6
+1698204780000,3.14,3.14,3.094,3.114,56826.8
+1698204840000,3.118,3.122,3.093,3.106,50548.8
+1698204900000,3.108,3.108,3.088,3.104,32255.3
+1698204960000,3.103,3.109,3.094,3.097,14256.9
+1698205020000,3.098,3.123,3.097,3.12,16765.6
+1698205080000,3.114,3.118,3.108,3.115,5423.4
+1698205140000,3.119,3.141,3.115,3.134,33911.2
+1698205200000,3.138,3.157,3.134,3.151,29029.7
+1698205260000,3.154,3.162,3.133,3.135,31007.7
+1698205320000,3.133,3.133,3.124,3.128,6231.5
+1698205380000,3.131,3.131,3.12,3.122,6431.8
+1698205440000,3.122,3.13,3.12,3.123,8764.1
+1698205500000,3.124,3.124,3.116,3.119,9708.1
+1698205560000,3.119,3.12,3.1,3.1,12958.1
+1698205620000,3.1,3.106,3.094,3.094,17065.3
+1698205680000,3.094,3.099,3.09,3.099,11720.6
+1698205740000,3.094,3.097,3.09,3.093,6224.4
+1698205800000,3.093,3.117,3.092,3.117,17262.0
+1698205860000,3.114,3.143,3.114,3.129,37597.2
+1698205920000,3.13,3.138,3.127,3.132,10672.2
+1698205980000,3.136,3.155,3.128,3.138,47367.2
+1698206040000,3.137,3.14,3.13,3.139,7496.4
+1698206100000,3.136,3.138,3.123,3.13,31271.6
+1698206160000,3.125,3.133,3.122,3.128,14784.4
+1698206220000,3.128,3.132,3.117,3.124,26749.6
+1698206280000,3.123,3.148,3.113,3.146,24092.8
+1698206340000,3.147,3.152,3.13,3.14,20886.0
+1698206400000,3.139,3.15,3.135,3.145,15241.9
+1698206460000,3.145,3.148,3.142,3.143,5103.3
+1698206520000,3.143,3.147,3.135,3.14,17708.7
+1698206580000,3.14,3.148,3.14,3.148,6315.8
+1698206640000,3.147,3.163,3.147,3.154,20598.7
+1698206700000,3.151,3.151,3.139,3.139,7327.3
+1698206760000,3.142,3.145,3.137,3.142,7338.1
+1698206820000,3.142,3.144,3.138,3.144,3395.6
+1698206880000,3.142,3.143,3.134,3.138,11317.8
+1698206940000,3.139,3.139,3.077,3.082,123091.4
+1698207000000,3.081,3.087,3.062,3.074,87652.3
+1698207060000,3.074,3.081,2.982,3.0,176325.5
+1698207120000,2.996,3.044,2.993,3.017,93314.5
+1698207180000,3.02,3.022,2.958,2.988,131938.5
+1698207240000,2.99,3.03,2.982,3.026,58976.9
+1698207300000,3.022,3.026,2.99,3.006,39512.1
+1698207360000,3.007,3.02,3.002,3.02,35090.3
+1698207420000,3.02,3.02,2.997,3.004,10957.1
+1698207480000,3.002,3.012,2.99,3.002,12673.1
+1698207540000,3.005,3.012,2.99,2.994,20783.2
+1698207600000,2.992,2.994,2.957,2.982,41546.7
+1698207660000,2.987,3.029,2.987,3.022,35879.9
+1698207720000,3.022,3.029,3.018,3.026,13425.7
+1698207780000,3.024,3.035,3.022,3.035,14979.7
+1698207840000,3.031,3.039,3.031,3.034,8326.3
+1698207900000,3.034,3.042,3.0,3.015,46575.9
+1698207960000,3.018,3.018,3.004,3.011,11945.7
+1698208020000,3.012,3.013,2.99,2.995,18604.7
+1698208080000,2.996,3.007,2.995,3.0,12233.3
+1698208140000,3.002,3.01,3.002,3.01,8119.5
+1698208200000,3.01,3.029,3.01,3.023,11039.1
+1698208260000,3.025,3.056,3.024,3.049,39856.0
+1698208320000,3.049,3.07,3.046,3.067,38250.9
+1698208380000,3.065,3.073,3.059,3.061,19392.3
+1698208440000,3.063,3.072,3.059,3.072,17862.5
+1698208500000,3.071,3.072,3.059,3.059,13189.7
+1698208560000,3.059,3.071,3.058,3.064,19770.8
+1698208620000,3.064,3.079,3.06,3.078,21090.5
+1698208680000,3.078,3.1,3.07,3.098,41006.8
+1698208740000,3.099,3.099,3.074,3.085,41086.3
+1698208800000,3.084,3.088,3.082,3.084,11585.9
+1698208860000,3.084,3.087,3.082,3.086,16547.5
+1698208920000,3.086,3.088,3.084,3.088,3006.5
+1698208980000,3.088,3.105,3.088,3.102,24383.4
+1698209040000,3.101,3.108,3.096,3.098,15511.1
+1698209100000,3.095,3.098,3.092,3.095,4164.4
+1698209160000,3.093,3.105,3.085,3.087,14832.3
+1698209220000,3.088,3.088,3.082,3.083,8342.9
+1698209280000,3.083,3.085,3.074,3.077,24257.8
+1698209340000,3.077,3.078,3.056,3.058,23925.8
+1698209400000,3.058,3.069,3.021,3.034,114424.9
+1698209460000,3.034,3.053,3.034,3.049,15812.7
+1698209520000,3.05,3.052,3.034,3.036,15737.8
+1698209580000,3.042,3.071,3.042,3.07,25111.5
+1698209640000,3.07,3.09,3.066,3.088,21927.0
+1698209700000,3.09,3.093,3.085,3.09,16685.2
+1698209760000,3.09,3.09,3.083,3.083,8816.8
+1698209820000,3.084,3.086,3.083,3.083,8897.4
+1698209880000,3.083,3.084,3.066,3.07,17662.7
+1698209940000,3.07,3.073,3.045,3.052,24325.5
+1698210000000,3.048,3.07,3.048,3.069,8102.6
+1698210060000,3.069,3.085,3.069,3.082,24669.3
+1698210120000,3.08,3.082,3.068,3.072,17266.7
+1698210180000,3.071,3.086,3.068,3.078,17693.8
+1698210240000,3.077,3.106,3.074,3.1,31692.4
+1698210300000,3.1,3.111,3.091,3.109,49832.3
+1698210360000,3.108,3.117,3.107,3.108,29136.3
+1698210420000,3.108,3.112,3.098,3.1,13904.9
+1698210480000,3.101,3.112,3.099,3.106,9305.7
+1698210540000,3.108,3.114,3.102,3.114,6730.0
+1698210600000,3.114,3.118,3.101,3.104,19573.0
+1698210660000,3.104,3.108,3.101,3.103,3785.5
+1698210720000,3.102,3.102,3.094,3.094,5820.8
+1698210780000,3.098,3.098,3.061,3.075,53789.0
+1698210840000,3.075,3.085,3.075,3.081,2001.9
+1698210900000,3.084,3.104,3.082,3.1,27179.9
+1698210960000,3.1,3.111,3.1,3.105,11371.7
+1698211020000,3.105,3.106,3.077,3.087,38242.5
+1698211080000,3.087,3.098,3.084,3.096,7047.6
+1698211140000,3.096,3.099,3.093,3.095,6433.7
+1698211200000,3.094,3.095,3.074,3.08,12650.4
+1698211260000,3.076,3.087,3.074,3.087,8821.0
+1698211320000,3.082,3.084,3.07,3.074,6519.4
+1698211380000,3.072,3.084,3.07,3.079,7026.2
+1698211440000,3.076,3.083,3.075,3.08,6683.1
+1698211500000,3.078,3.083,3.077,3.078,1606.9
+1698211560000,3.077,3.08,3.064,3.07,18178.2
+1698211620000,3.07,3.07,3.021,3.043,67884.7
+1698211680000,3.04,3.052,3.034,3.048,20058.0
+1698211740000,3.048,3.062,3.045,3.062,13653.5
+1698211800000,3.059,3.063,3.048,3.048,3710.8
+1698211860000,3.047,3.05,3.031,3.031,17699.4
+1698211920000,3.03,3.052,3.025,3.043,22123.5
+1698211980000,3.046,3.048,3.008,3.025,70498.3
+1698212040000,3.024,3.04,3.02,3.02,16885.6
+1698212100000,3.023,3.037,3.019,3.036,15326.6
+1698212160000,3.032,3.036,3.024,3.031,8657.7
+1698212220000,3.036,3.043,3.031,3.038,5117.3
+1698212280000,3.042,3.051,3.04,3.043,8347.3
+1698212340000,3.044,3.049,3.025,3.025,10370.4
+1698212400000,3.026,3.031,3.024,3.031,2977.9
+1698212460000,3.03,3.031,3.029,3.031,334.3
+1698212520000,3.031,3.034,3.026,3.026,1210.0
+1698212580000,3.026,3.028,3.022,3.027,7909.8
+1698212640000,3.026,3.032,3.024,3.032,7199.7
+1698212700000,3.032,3.032,3.002,3.018,32453.0
+1698212760000,3.02,3.022,3.01,3.018,11736.4
+1698212820000,3.014,3.02,3.01,3.014,5872.2
+1698212880000,3.015,3.022,3.012,3.014,6899.3
+1698212940000,3.017,3.018,3.002,3.007,16679.8
+1698213000000,3.01,3.018,3.006,3.012,4656.4
+1698213060000,3.014,3.018,3.014,3.018,642.0
+1698213120000,3.014,3.019,3.011,3.019,1913.8
+1698213180000,3.014,3.019,3.006,3.016,23051.9
+1698213240000,3.012,3.021,3.006,3.021,14182.8
+1698213300000,3.02,3.02,3.01,3.01,7135.8
+1698213360000,3.012,3.017,3.0,3.005,19864.0
+1698213420000,3.005,3.014,3.003,3.007,6559.8
+1698213480000,3.01,3.02,3.006,3.014,8101.2
+1698213540000,3.02,3.02,3.012,3.012,1322.1
+1698213600000,3.016,3.048,3.012,3.039,53150.2
+1698213660000,3.043,3.057,3.039,3.042,21837.5
+1698213720000,3.042,3.046,3.036,3.036,8481.8
+1698213780000,3.036,3.036,3.03,3.035,9141.5
+1698213840000,3.034,3.035,3.012,3.014,17983.1
+1698213900000,3.015,3.026,3.012,3.022,11597.8
+1698213960000,3.023,3.026,3.02,3.022,3353.5
+1698214020000,3.023,3.027,3.019,3.019,5208.3
+1698214080000,3.019,3.025,3.016,3.017,5090.2
+1698214140000,3.017,3.023,3.008,3.012,13055.8
+1698214200000,3.01,3.015,3.006,3.013,7634.3
+1698214260000,3.01,3.013,3.005,3.008,7464.8
+1698214320000,3.01,3.014,3.005,3.012,5469.9
+1698214380000,3.012,3.015,3.003,3.008,6806.9
+1698214440000,3.008,3.02,3.005,3.02,11892.4
+1698214500000,3.018,3.034,3.016,3.031,18208.3
+1698214560000,3.028,3.036,3.026,3.028,4790.2
+1698214620000,3.028,3.034,3.025,3.03,7467.1
+1698214680000,3.026,3.034,3.024,3.03,12141.5
+1698214740000,3.027,3.03,3.008,3.012,22056.3
+1698214800000,3.009,3.012,2.995,2.996,22579.0
+1698214860000,2.996,2.998,2.964,2.978,50026.0
+1698214920000,2.98,2.999,2.977,2.995,11576.7
+1698214980000,2.997,3.009,2.993,3.009,14288.7
+1698215040000,3.006,3.051,3.003,3.04,50066.4
+1698215100000,3.04,3.048,3.025,3.032,53704.8
+1698215160000,3.033,3.059,3.031,3.058,77858.8
+1698215220000,3.057,3.06,3.044,3.051,45811.1
+1698215280000,3.05,3.067,3.042,3.058,69643.9
+1698215340000,3.058,3.071,3.057,3.065,48363.3
+1698215400000,3.065,3.11,3.057,3.106,91777.9
+1698215460000,3.104,3.11,3.093,3.099,55322.6
+1698215520000,3.099,3.114,3.098,3.106,33193.5
+1698215580000,3.105,3.105,3.09,3.1,27026.2
+1698215640000,3.1,3.108,3.092,3.095,31692.8
+1698215700000,3.096,3.098,3.071,3.075,30237.7
+1698215760000,3.075,3.079,3.067,3.072,26417.4
+1698215820000,3.073,3.086,3.069,3.08,14836.5
+1698215880000,3.08,3.087,3.076,3.081,14641.7
+1698215940000,3.082,3.085,3.069,3.079,22589.0
+1698216000000,3.078,3.079,3.073,3.075,13100.6
+1698216060000,3.075,3.077,3.069,3.077,8991.4
+1698216120000,3.074,3.075,3.067,3.067,9049.4
+1698216180000,3.067,3.067,3.041,3.06,62466.1
+1698216240000,3.056,3.06,3.051,3.059,12005.5
+1698216300000,3.054,3.06,3.049,3.052,8814.0
+1698216360000,3.052,3.057,3.051,3.052,4980.8
+1698216420000,3.055,3.055,3.038,3.042,17673.6
+1698216480000,3.044,3.048,3.033,3.043,9760.0
+1698216540000,3.045,3.064,3.042,3.054,36192.7
+1698216600000,3.055,3.057,3.047,3.05,8661.7
+1698216660000,3.054,3.056,3.04,3.044,20559.5
+1698216720000,3.041,3.047,3.037,3.04,7770.3
+1698216780000,3.039,3.042,3.03,3.03,37992.9
+1698216840000,3.034,3.04,3.03,3.035,7941.3
+1698216900000,3.038,3.056,3.036,3.051,32669.7
+1698216960000,3.051,3.055,3.046,3.052,12542.9
+1698217020000,3.052,3.061,3.05,3.055,12379.7
+1698217080000,3.055,3.07,3.054,3.061,18936.9
+1698217140000,3.061,3.071,3.058,3.069,19159.1
+1698217200000,3.068,3.075,3.063,3.067,16116.0
+1698217260000,3.068,3.068,3.058,3.058,7235.7
+1698217320000,3.06,3.063,3.03,3.032,51605.9
+1698217380000,3.032,3.037,3.01,3.032,47318.6
+1698217440000,3.032,3.042,3.015,3.016,22275.8
+1698217500000,3.02,3.023,3.003,3.006,36943.4
+1698217560000,3.006,3.023,3.003,3.023,24672.3
+1698217620000,3.024,3.034,3.004,3.006,34725.4
+1698217680000,3.006,3.039,3.006,3.014,76491.4
+1698217740000,3.014,3.019,3.005,3.011,18440.7
+1698217800000,3.01,3.034,3.01,3.03,13572.6
+1698217860000,3.031,3.033,3.022,3.022,6502.8
+1698217920000,3.022,3.027,3.0,3.01,66569.7
+1698217980000,3.011,3.011,2.982,2.982,32158.5
+1698218040000,2.982,2.988,2.97,2.977,70112.9
+1698218100000,2.978,2.978,2.955,2.975,89752.5
+1698218160000,2.972,3.004,2.967,2.985,65066.8
+1698218220000,2.986,2.994,2.96,2.965,61539.4
+1698218280000,2.964,2.966,2.846,2.889,546512.8
+1698218340000,2.89,2.915,2.867,2.909,141684.9
+1698218400000,2.912,2.927,2.877,2.908,83634.9
+1698218460000,2.91,2.92,2.889,2.904,108108.1
+1698218520000,2.904,2.905,2.804,2.835,213852.4
+1698218580000,2.832,2.865,2.83,2.861,69973.5
+1698218640000,2.858,2.875,2.857,2.872,28197.9
+1698218700000,2.87,2.884,2.862,2.882,32443.2
+1698218760000,2.882,2.888,2.864,2.873,51174.8
+1698218820000,2.873,2.906,2.865,2.898,61376.6
+1698218880000,2.899,2.91,2.892,2.905,54243.1
+1698218940000,2.903,2.907,2.892,2.895,24035.8
+1698219000000,2.895,2.898,2.884,2.886,20370.9
+1698219060000,2.886,2.901,2.882,2.896,31532.4
+1698219120000,2.896,2.919,2.896,2.916,58205.8
+1698219180000,2.917,2.94,2.901,2.909,65420.6
+1698219240000,2.908,2.92,2.899,2.902,33835.5
+1698219300000,2.899,2.904,2.874,2.884,54614.1
+1698219360000,2.885,2.89,2.833,2.847,118077.0
+1698219420000,2.848,2.874,2.846,2.869,46557.7
+1698219480000,2.873,2.888,2.862,2.877,29778.3
+1698219540000,2.877,2.886,2.871,2.884,8893.9
+1698219600000,2.884,2.899,2.882,2.889,20979.9
+1698219660000,2.887,2.895,2.882,2.888,14496.8
+1698219720000,2.887,2.891,2.879,2.883,18823.5
+1698219780000,2.879,2.883,2.85,2.861,38333.0
+1698219840000,2.861,2.864,2.821,2.832,119817.6
+1698219900000,2.83,2.861,2.825,2.853,47364.6
+1698219960000,2.853,2.888,2.85,2.85,63847.7
+1698220020000,2.856,2.882,2.848,2.881,17470.3
+1698220080000,2.881,2.921,2.88,2.912,62151.9
+1698220140000,2.912,2.922,2.905,2.915,45262.4
+1698220200000,2.913,2.92,2.91,2.916,37588.6
+1698220260000,2.917,2.919,2.898,2.908,29894.8
+1698220320000,2.907,2.923,2.905,2.919,28030.5
+1698220380000,2.919,2.92,2.907,2.913,7861.8
+1698220440000,2.913,2.925,2.912,2.917,18392.5
+1698220500000,2.915,2.929,2.913,2.921,28634.0
+1698220560000,2.921,2.933,2.914,2.918,18973.1
+1698220620000,2.914,2.926,2.914,2.926,9214.5
+1698220680000,2.921,2.926,2.912,2.915,9567.7
+1698220740000,2.915,2.917,2.867,2.885,59199.6
+1698220800000,2.882,2.912,2.875,2.907,23555.0
+1698220860000,2.91,2.928,2.906,2.922,38744.5
+1698220920000,2.919,2.932,2.9,2.903,25219.7
+1698220980000,2.903,2.904,2.888,2.894,10545.1
+1698221040000,2.894,2.903,2.893,2.899,2237.7
+1698221100000,2.901,2.902,2.894,2.897,6789.8
+1698221160000,2.897,2.908,2.895,2.903,14751.8
+1698221220000,2.903,2.908,2.901,2.904,9837.6
+1698221280000,2.907,2.91,2.9,2.902,10189.5
+1698221340000,2.902,2.905,2.9,2.901,3147.4
+1698221400000,2.901,2.902,2.891,2.898,6417.7
+1698221460000,2.898,2.908,2.895,2.908,5298.8
+1698221520000,2.905,2.918,2.905,2.916,7149.3
+1698221580000,2.918,2.924,2.911,2.915,18043.8
+1698221640000,2.915,2.916,2.888,2.888,31865.9
+1698221700000,2.888,2.893,2.878,2.891,24750.6
+1698221760000,2.886,2.895,2.877,2.877,15882.7
+1698221820000,2.877,2.878,2.85,2.862,60899.3
+1698221880000,2.863,2.883,2.86,2.868,37892.2
+1698221940000,2.869,2.883,2.869,2.872,20462.6
+1698222000000,2.874,2.889,2.874,2.888,9591.8
+1698222060000,2.885,2.931,2.885,2.928,41332.9
+1698222120000,2.929,2.933,2.914,2.924,22331.6
+1698222180000,2.923,2.943,2.919,2.932,39515.2
+1698222240000,2.932,2.941,2.916,2.925,32163.9
+1698222300000,2.93,2.933,2.921,2.921,10676.4
+1698222360000,2.922,2.925,2.896,2.919,47196.4
+1698222420000,2.916,2.919,2.914,2.916,3368.4
+1698222480000,2.918,2.918,2.907,2.913,7781.8
+1698222540000,2.912,2.919,2.912,2.915,3618.7
+1698222600000,2.918,2.928,2.913,2.928,17399.9
+1698222660000,2.925,2.946,2.925,2.944,15108.8
+1698222720000,2.943,2.95,2.94,2.946,18162.7
+1698222780000,2.948,2.949,2.937,2.943,14616.8
+1698222840000,2.942,2.943,2.936,2.94,5202.3
+1698222900000,2.938,2.943,2.929,2.932,11766.6
+1698222960000,2.936,2.937,2.907,2.919,34429.4
+1698223020000,2.917,2.92,2.914,2.92,3371.2
+1698223080000,2.92,2.935,2.919,2.935,6176.3
+1698223140000,2.935,2.942,2.932,2.939,6029.7
+1698223200000,2.94,2.943,2.935,2.938,5957.2
+1698223260000,2.936,2.94,2.93,2.94,7757.9
+1698223320000,2.938,2.938,2.932,2.933,4134.8
+1698223380000,2.934,2.934,2.916,2.916,11514.1
+1698223440000,2.916,2.921,2.915,2.921,4211.2
+1698223500000,2.922,2.922,2.918,2.92,1635.4
+1698223560000,2.918,2.924,2.917,2.919,2455.2
+1698223620000,2.922,2.922,2.916,2.917,2573.1
+1698223680000,2.917,2.92,2.915,2.918,6912.6
+1698223740000,2.92,2.924,2.918,2.918,3934.6
+1698223800000,2.921,2.923,2.916,2.917,4956.7
+1698223860000,2.917,2.92,2.915,2.919,4261.5
+1698223920000,2.917,2.919,2.915,2.917,2709.1
+1698223980000,2.917,2.919,2.908,2.908,15392.0
+1698224040000,2.908,2.912,2.891,2.896,25584.0
+1698224100000,2.898,2.899,2.89,2.89,9482.5
+1698224160000,2.893,2.899,2.89,2.897,8629.2
+1698224220000,2.896,2.897,2.89,2.897,6294.6
+1698224280000,2.895,2.899,2.894,2.896,7557.7
+1698224340000,2.896,2.899,2.895,2.897,6611.6
+1698224400000,2.898,2.903,2.897,2.899,6121.6
+1698224460000,2.9,2.903,2.897,2.903,5570.8
+1698224520000,2.903,2.909,2.9,2.907,8909.1
+1698224580000,2.907,2.916,2.906,2.916,7159.8
+1698224640000,2.913,2.919,2.912,2.916,9769.0
+1698224700000,2.916,2.926,2.916,2.925,13902.3
+1698224760000,2.925,2.927,2.924,2.925,5800.0
+1698224820000,2.926,2.945,2.925,2.944,25363.5
+1698224880000,2.944,2.949,2.94,2.946,16176.4
+1698224940000,2.945,2.954,2.943,2.95,13719.0
+1698225000000,2.95,2.96,2.948,2.953,21765.8
+1698225060000,2.955,2.96,2.954,2.958,10699.2
+1698225120000,2.958,2.968,2.954,2.954,34880.1
+1698225180000,2.954,2.956,2.95,2.95,5740.4
+1698225240000,2.95,2.952,2.95,2.95,7780.1
+1698225300000,2.951,2.952,2.945,2.945,9808.8
+1698225360000,2.947,2.948,2.939,2.943,6532.4
+1698225420000,2.941,2.941,2.934,2.936,16271.1
+1698225480000,2.935,2.936,2.923,2.936,20415.1
+1698225540000,2.933,2.936,2.926,2.931,7327.2
+1698225600000,2.926,2.937,2.926,2.934,6811.8
+1698225660000,2.934,2.936,2.932,2.933,2021.0
+1698225720000,2.932,2.938,2.932,2.935,7041.7
+1698225780000,2.936,2.96,2.934,2.959,18187.6
+1698225840000,2.959,2.96,2.951,2.952,6129.4
+1698225900000,2.952,2.96,2.952,2.957,18022.9
+1698225960000,2.958,2.979,2.956,2.975,29864.8
+1698226020000,2.978,2.978,2.962,2.963,17394.8
+1698226080000,2.965,2.969,2.962,2.964,7356.1
+1698226140000,2.964,2.97,2.961,2.968,7600.3
+1698226200000,2.968,2.97,2.963,2.968,8242.7
+1698226260000,2.968,2.977,2.966,2.975,7196.9
+1698226320000,2.977,2.99,2.975,2.982,35361.1
+1698226380000,2.982,2.984,2.977,2.981,7728.8
+1698226440000,2.98,2.99,2.976,2.985,19754.0
+1698226500000,2.983,2.989,2.979,2.988,10339.9
+1698226560000,2.989,3.013,2.988,3.007,44483.4
+1698226620000,3.009,3.021,3.006,3.017,50068.4
+1698226680000,3.015,3.019,2.984,2.988,41276.5
+1698226740000,2.988,2.992,2.98,2.985,17929.8
+1698226800000,2.985,2.991,2.977,2.977,19206.5
+1698226860000,2.98,2.985,2.962,2.965,32399.2
+1698226920000,2.966,2.99,2.966,2.988,28281.9
+1698226980000,2.988,3.005,2.988,3.004,15180.9
+1698227040000,3.004,3.009,3.001,3.007,15591.9
+1698227100000,3.007,3.013,2.978,2.986,24227.9
+1698227160000,2.986,2.997,2.986,2.991,8813.1
+1698227220000,2.995,2.999,2.99,2.995,7263.0
+1698227280000,2.995,3.005,2.995,3.004,10624.7
+1698227340000,3.004,3.005,2.985,2.986,25598.7
+1698227400000,2.99,2.998,2.986,2.995,5375.3
+1698227460000,2.994,2.997,2.989,2.993,11265.2
+1698227520000,2.992,2.995,2.987,2.987,9808.4
+1698227580000,2.987,2.987,2.976,2.986,18982.4
+1698227640000,2.987,2.987,2.975,2.975,8695.6
+1698227700000,2.976,2.98,2.969,2.969,18805.7
+1698227760000,2.969,2.973,2.969,2.972,6875.9
+1698227820000,2.972,2.981,2.972,2.98,6825.6
+1698227880000,2.981,2.985,2.973,2.973,8903.5
+1698227940000,2.973,2.977,2.97,2.976,6468.6
+1698228000000,2.972,2.985,2.971,2.977,9842.0
+1698228060000,2.98,2.982,2.978,2.978,1662.9
+1698228120000,2.977,2.981,2.974,2.977,7298.2
+1698228180000,2.976,2.978,2.964,2.968,9256.6
+1698228240000,2.969,2.971,2.964,2.969,7420.3
+1698228300000,2.968,2.978,2.965,2.973,6780.2
+1698228360000,2.973,2.979,2.973,2.976,5615.6
+1698228420000,2.975,2.98,2.974,2.977,3729.9
+1698228480000,2.98,2.981,2.97,2.977,10001.4
+1698228540000,2.974,2.979,2.952,2.957,30313.6
+1698228600000,2.958,2.983,2.955,2.981,30348.6
+1698228660000,2.978,2.99,2.977,2.99,6940.0
+1698228720000,2.99,3.008,2.986,3.002,33540.6
+1698228780000,3.003,3.007,2.994,2.997,12844.6
+1698228840000,2.998,2.998,2.98,2.989,22360.7
+1698228900000,2.992,3.002,2.987,2.998,17992.4
+1698228960000,2.998,3.003,2.997,2.997,5857.6
+1698229020000,3.0,3.003,2.986,2.989,24366.8
+1698229080000,2.989,2.992,2.975,2.98,13558.5
+1698229140000,2.979,2.995,2.972,2.992,17461.1
+1698229200000,2.992,2.997,2.984,2.989,8898.8
+1698229260000,2.988,3.004,2.988,3.001,13130.7
+1698229320000,3.002,3.008,3.0,3.005,8922.1
+1698229380000,3.005,3.01,3.001,3.005,11589.7
+1698229440000,3.005,3.011,3.002,3.011,7717.4
+1698229500000,3.007,3.017,3.006,3.007,23544.3
+1698229560000,3.007,3.021,3.007,3.014,12539.1
+1698229620000,3.014,3.054,3.014,3.054,97202.4
+1698229680000,3.052,3.064,3.045,3.048,73415.6
+1698229740000,3.047,3.047,3.021,3.029,56171.9
+1698229800000,3.028,3.042,3.023,3.03,25848.5
+1698229860000,3.03,3.039,3.027,3.037,11589.6
+1698229920000,3.037,3.038,3.028,3.031,17508.6
+1698229980000,3.032,3.039,3.03,3.036,7714.6
+1698230040000,3.036,3.036,3.022,3.023,17231.6
+1698230100000,3.022,3.032,3.022,3.028,16958.4
+1698230160000,3.028,3.028,3.016,3.018,20097.5
+1698230220000,3.019,3.022,2.99,2.998,41670.8
+1698230280000,2.998,3.002,2.991,2.998,11861.3
+1698230340000,2.997,3.007,2.997,3.002,5753.7
+1698230400000,3.003,3.006,3.001,3.002,3904.5
+1698230460000,3.003,3.004,2.992,3.0,13562.2
+1698230520000,3.0,3.002,2.99,2.995,16896.4
+1698230580000,2.994,2.994,2.978,2.983,29463.2
+1698230640000,2.983,2.994,2.98,2.991,16891.3
+1698230700000,2.992,3.002,2.991,3.002,7785.7
+1698230760000,2.999,3.005,2.999,3.0,10841.4
+1698230820000,3.0,3.006,2.994,2.998,10687.5
+1698230880000,2.998,3.0,2.995,3.0,6371.5
+1698230940000,2.999,3.005,2.998,2.998,8854.0
+1698231000000,2.998,3.0,2.991,2.991,9919.1
+1698231060000,2.991,2.997,2.99,2.995,7345.1
+1698231120000,2.994,2.996,2.992,2.995,1215.7
+1698231180000,2.995,3.003,2.995,3.002,5672.7
+1698231240000,3.002,3.004,2.995,3.001,16640.5
+1698231300000,3.002,3.004,2.995,2.999,5710.5
+1698231360000,2.999,3.0,2.995,3.0,2884.3
+1698231420000,3.001,3.025,3.0,3.023,21041.2
+1698231480000,3.024,3.024,3.013,3.016,14775.5
+1698231540000,3.015,3.015,3.008,3.011,10642.1
+1698231600000,3.012,3.012,3.004,3.007,3480.4
+1698231660000,3.007,3.01,3.002,3.002,6026.1
+1698231720000,3.002,3.01,3.001,3.009,6470.1
+1698231780000,3.009,3.023,3.009,3.023,15789.2
+1698231840000,3.021,3.021,3.009,3.012,7708.5
+1698231900000,3.012,3.017,3.01,3.013,6930.9
+1698231960000,3.013,3.014,3.005,3.006,7874.1
+1698232020000,3.005,3.006,2.989,2.989,18990.5
+1698232080000,2.99,2.995,2.989,2.99,8614.6
+1698232140000,2.99,2.998,2.989,2.993,9191.8
+1698232200000,2.994,2.997,2.986,2.991,12421.5
+1698232260000,2.987,2.987,2.969,2.971,22432.7
+1698232320000,2.971,2.975,2.935,2.943,78811.0
+1698232380000,2.943,2.968,2.936,2.967,39265.9
+1698232440000,2.967,2.969,2.955,2.961,15002.9
+1698232500000,2.96,2.96,2.95,2.953,17213.1
+1698232560000,2.953,2.965,2.95,2.965,9862.4
+1698232620000,2.965,2.969,2.961,2.964,10001.8
+1698232680000,2.964,2.967,2.95,2.953,19483.8
+1698232740000,2.952,2.956,2.95,2.954,9174.6
+1698232800000,2.954,2.969,2.954,2.958,19416.1
+1698232860000,2.959,2.959,2.948,2.95,6353.1
+1698232920000,2.952,2.959,2.951,2.957,8768.0
+1698232980000,2.958,2.959,2.949,2.951,7875.6
+1698233040000,2.951,2.951,2.92,2.922,54698.2
+1698233100000,2.922,2.939,2.918,2.938,12535.9
+1698233160000,2.938,2.95,2.937,2.949,28684.6
+1698233220000,2.949,2.955,2.925,2.936,30331.9
+1698233280000,2.939,2.939,2.928,2.935,10472.2
+1698233340000,2.935,2.944,2.935,2.941,7833.3
+1698233400000,2.94,2.945,2.94,2.943,6789.2
+1698233460000,2.943,2.945,2.939,2.944,8765.6
+1698233520000,2.944,2.969,2.944,2.954,27681.2
+1698233580000,2.954,2.97,2.952,2.962,14005.8
+1698233640000,2.962,2.969,2.962,2.965,7175.7
+1698233700000,2.964,2.966,2.961,2.961,3819.9
+1698233760000,2.962,2.965,2.962,2.963,3986.6
+1698233820000,2.965,2.965,2.953,2.959,11278.9
+1698233880000,2.96,2.964,2.951,2.96,20256.5
+1698233940000,2.96,2.969,2.957,2.966,14327.9
+1698234000000,2.965,3.012,2.965,2.994,90440.3
+1698234060000,2.992,3.019,2.987,2.989,58041.2
+1698234120000,2.989,3.014,2.984,3.002,34252.9
+1698234180000,3.003,3.005,2.996,2.996,14792.7
+1698234240000,2.996,2.999,2.993,2.995,6929.3
+1698234300000,2.995,3.006,2.995,3.003,11504.8
+1698234360000,3.002,3.003,2.996,2.997,9415.6
+1698234420000,2.997,3.0,2.98,2.984,18521.9
+1698234480000,2.983,2.991,2.982,2.982,6629.7
+1698234540000,2.983,2.986,2.98,2.983,7025.9
+1698234600000,2.983,2.983,2.959,2.966,37489.4
+1698234660000,2.965,2.97,2.96,2.963,8966.7
+1698234720000,2.963,2.966,2.96,2.966,5927.7
+1698234780000,2.968,2.97,2.965,2.965,6565.9
+1698234840000,2.966,2.97,2.963,2.965,5965.2
+1698234900000,2.966,2.97,2.965,2.97,7349.0
+1698234960000,2.97,2.98,2.968,2.972,9524.7
+1698235020000,2.975,2.985,2.975,2.981,9430.0
+1698235080000,2.984,2.991,2.983,2.99,7459.7
+1698235140000,2.991,2.991,2.987,2.99,3899.2
+1698235200000,2.99,2.992,2.981,2.983,7710.7
+1698235260000,2.984,2.992,2.982,2.988,4988.4
+1698235320000,2.987,2.987,2.97,2.973,12531.3
+1698235380000,2.974,2.977,2.972,2.977,3902.0
+1698235440000,2.977,2.98,2.972,2.976,10936.7
+1698235500000,2.977,2.979,2.966,2.966,8405.9
+1698235560000,2.967,2.97,2.964,2.964,6845.3
+1698235620000,2.964,2.967,2.961,2.965,3801.6
+1698235680000,2.965,2.966,2.962,2.962,2573.8
+1698235740000,2.962,2.963,2.952,2.956,12737.0
+1698235800000,2.955,2.966,2.944,2.948,32243.4
+1698235860000,2.947,2.962,2.94,2.961,30027.5
+1698235920000,2.961,2.964,2.96,2.964,1968.8
+1698235980000,2.964,2.967,2.96,2.961,4324.3
+1698236040000,2.961,2.965,2.958,2.965,6365.8
+1698236100000,2.961,2.965,2.953,2.96,15259.4
+1698236160000,2.957,2.959,2.949,2.953,8254.5
+1698236220000,2.951,2.956,2.941,2.941,12509.0
+1698236280000,2.945,2.95,2.942,2.949,7537.5
+1698236340000,2.948,2.951,2.945,2.949,3089.5
+1698236400000,2.949,2.959,2.949,2.957,5667.4
+1698236460000,2.958,2.96,2.957,2.959,1655.0
+1698236520000,2.959,2.96,2.957,2.958,2195.0
+1698236580000,2.958,2.961,2.955,2.961,4677.0
+1698236640000,2.962,2.963,2.957,2.957,3465.0
+1698236700000,2.958,2.962,2.958,2.962,1650.3
+1698236760000,2.96,2.969,2.96,2.962,15704.3
+1698236820000,2.963,2.964,2.95,2.954,6891.4
+1698236880000,2.954,2.959,2.946,2.949,7828.8
+1698236940000,2.95,2.95,2.945,2.946,5996.3
+1698237000000,2.946,2.949,2.94,2.942,6986.6
+1698237060000,2.943,2.944,2.931,2.944,18959.0
+1698237120000,2.943,2.944,2.941,2.941,11374.9
+1698237180000,2.941,2.941,2.935,2.935,11673.8
+1698237240000,2.935,2.952,2.933,2.952,12150.4
+1698237300000,2.951,2.952,2.947,2.947,11015.2
+1698237360000,2.948,2.951,2.941,2.947,8382.4
+1698237420000,2.948,2.953,2.945,2.951,5973.2
+1698237480000,2.951,2.962,2.951,2.959,12201.4
+1698237540000,2.959,2.963,2.946,2.952,20930.6
+1698237600000,2.952,2.958,2.951,2.954,5045.7
+1698237660000,2.956,2.958,2.948,2.948,10352.5
+1698237720000,2.95,2.952,2.948,2.95,3088.7
+1698237780000,2.948,2.95,2.947,2.95,1519.7
+1698237840000,2.95,2.953,2.948,2.952,2366.7
+1698237900000,2.953,2.961,2.952,2.961,5555.0
+1698237960000,2.961,2.965,2.956,2.958,10992.3
+1698238020000,2.958,2.96,2.954,2.954,4869.0
+1698238080000,2.954,2.961,2.954,2.957,5325.1
+1698238140000,2.956,2.957,2.955,2.955,1005.2
+1698238200000,2.955,2.957,2.955,2.955,4215.0
+1698238260000,2.956,2.957,2.955,2.955,802.8
+1698238320000,2.955,2.956,2.95,2.95,4553.3
+1698238380000,2.951,2.954,2.944,2.954,11951.1
+1698238440000,2.953,2.953,2.942,2.946,8272.1
+1698238500000,2.944,2.947,2.942,2.945,1125.3
+1698238560000,2.944,2.944,2.937,2.939,8635.9
+1698238620000,2.938,2.946,2.937,2.939,3456.4
+1698238680000,2.939,2.946,2.939,2.944,4615.7
+1698238740000,2.944,2.946,2.943,2.944,4789.8
+1698238800000,2.943,2.943,2.934,2.938,8123.3
+1698238860000,2.936,2.937,2.929,2.933,15519.4
+1698238920000,2.931,2.931,2.914,2.924,32540.5
+1698238980000,2.923,2.926,2.918,2.92,15030.2
+1698239040000,2.919,2.92,2.911,2.917,17872.8
+1698239100000,2.916,2.922,2.912,2.922,6226.5
+1698239160000,2.92,2.923,2.914,2.922,10787.9
+1698239220000,2.922,2.93,2.92,2.928,5428.6
+1698239280000,2.929,2.936,2.928,2.932,8331.6
+1698239340000,2.933,2.938,2.931,2.934,5985.6
+1698239400000,2.932,2.936,2.93,2.933,4185.6
+1698239460000,2.931,2.933,2.922,2.924,5265.4
+1698239520000,2.924,2.927,2.92,2.924,4229.7
+1698239580000,2.924,2.925,2.92,2.922,3839.2
+1698239640000,2.922,2.926,2.922,2.923,2435.7
+1698239700000,2.922,2.924,2.918,2.92,5455.8
+1698239760000,2.918,2.922,2.916,2.921,6521.7
+1698239820000,2.92,2.92,2.901,2.901,34714.2
+1698239880000,2.901,2.904,2.88,2.903,71203.3
+1698239940000,2.902,2.921,2.902,2.917,19079.8
+1698240000000,2.918,2.924,2.915,2.922,11590.2
+1698240060000,2.922,2.941,2.922,2.934,30173.7
+1698240120000,2.936,2.944,2.934,2.937,19862.4
+1698240180000,2.937,2.939,2.935,2.937,7769.9
+1698240240000,2.937,2.937,2.93,2.93,14036.2
+1698240300000,2.929,2.932,2.926,2.932,11681.4
+1698240360000,2.931,2.935,2.928,2.93,10530.9
+1698240420000,2.929,2.936,2.918,2.922,17783.5
+1698240480000,2.921,2.924,2.92,2.924,1852.4
+1698240540000,2.925,2.93,2.925,2.929,4017.7
+1698240600000,2.929,2.929,2.924,2.927,4361.3
+1698240660000,2.927,2.931,2.921,2.926,10661.1
+1698240720000,2.925,2.925,2.919,2.924,5527.1
+1698240780000,2.923,2.926,2.918,2.922,8764.8
+1698240840000,2.923,2.927,2.922,2.923,4423.7
+1698240900000,2.924,2.926,2.922,2.924,2584.6
+1698240960000,2.923,2.926,2.923,2.925,1935.9
+1698241020000,2.925,2.926,2.917,2.922,10792.8
+1698241080000,2.922,2.925,2.913,2.916,9323.9
+1698241140000,2.916,2.92,2.907,2.912,10510.4
+1698241200000,2.913,2.915,2.852,2.866,93720.3
+1698241260000,2.866,2.882,2.85,2.866,117225.5
+1698241320000,2.867,2.872,2.861,2.865,25061.1
+1698241380000,2.866,2.868,2.85,2.868,25569.2
+1698241440000,2.866,2.88,2.866,2.879,10846.7
+1698241500000,2.877,2.887,2.869,2.875,11545.0
+1698241560000,2.875,2.916,2.871,2.887,70486.7
+1698241620000,2.884,2.904,2.884,2.893,22182.5
+1698241680000,2.893,2.914,2.893,2.903,28946.6
+1698241740000,2.904,2.91,2.904,2.906,3348.7
+1698241800000,2.908,2.909,2.903,2.903,9876.9
+1698241860000,2.902,2.907,2.899,2.903,8815.9
+1698241920000,2.902,2.905,2.897,2.899,6231.7
+1698241980000,2.898,2.901,2.891,2.893,11187.7
+1698242040000,2.896,2.898,2.891,2.894,5509.9
+1698242100000,2.894,2.897,2.894,2.897,6713.2
+1698242160000,2.898,2.908,2.894,2.903,17737.8
+1698242220000,2.902,2.906,2.885,2.889,41385.6
+1698242280000,2.886,2.891,2.885,2.891,10332.3
+1698242340000,2.89,2.892,2.886,2.887,9984.9
+1698242400000,2.886,2.893,2.883,2.89,13330.7
+1698242460000,2.891,2.899,2.882,2.896,17529.4
+1698242520000,2.894,2.898,2.886,2.891,18047.3
+1698242580000,2.891,2.898,2.89,2.898,4654.1
+1698242640000,2.899,2.903,2.898,2.901,5369.5
+1698242700000,2.9,2.904,2.885,2.896,11407.4
+1698242760000,2.897,2.906,2.895,2.902,15469.7
+1698242820000,2.902,2.906,2.902,2.903,7251.5
+1698242880000,2.905,2.905,2.898,2.899,6433.5
+1698242940000,2.9,2.902,2.894,2.896,8104.5
+1698243000000,2.898,2.901,2.893,2.9,9533.7
+1698243060000,2.9,2.9,2.889,2.896,8915.1
+1698243120000,2.895,2.896,2.89,2.892,4377.6
+1698243180000,2.895,2.895,2.891,2.894,7833.6
+1698243240000,2.893,2.894,2.887,2.891,8856.8
+1698243300000,2.891,2.896,2.889,2.894,4962.1
+1698243360000,2.895,2.9,2.89,2.89,11084.6
+1698243420000,2.893,2.899,2.891,2.892,7980.7
+1698243480000,2.893,2.895,2.88,2.891,32830.1
+1698243540000,2.89,2.893,2.88,2.881,11759.5
+1698243600000,2.881,2.882,2.873,2.876,22487.7
+1698243660000,2.877,2.88,2.87,2.879,15825.4
+1698243720000,2.88,2.888,2.878,2.884,15538.4
+1698243780000,2.884,2.892,2.881,2.889,9335.4
+1698243840000,2.888,2.89,2.878,2.886,11397.8
+1698243900000,2.884,2.889,2.881,2.889,7102.1
+1698243960000,2.888,2.898,2.887,2.896,13359.6
+1698244020000,2.895,2.901,2.893,2.895,5625.5
+1698244080000,2.896,2.902,2.893,2.899,11099.9
+1698244140000,2.897,2.905,2.893,2.902,18732.4
+1698244200000,2.902,2.906,2.901,2.905,7024.3
+1698244260000,2.905,2.91,2.903,2.909,9875.6
+1698244320000,2.909,2.909,2.905,2.908,5175.0
+1698244380000,2.907,2.908,2.901,2.904,7477.8
+1698244440000,2.905,2.92,2.903,2.908,21623.4
+1698244500000,2.909,2.913,2.905,2.912,5650.6
+1698244560000,2.91,2.911,2.884,2.89,19486.2
+1698244620000,2.887,2.901,2.884,2.896,10999.8
+1698244680000,2.898,2.904,2.895,2.898,3642.8
+1698244740000,2.898,2.917,2.898,2.91,28318.6
+1698244800000,2.91,2.914,2.904,2.904,6286.2
+1698244860000,2.904,2.909,2.898,2.906,14110.1
+1698244920000,2.906,2.908,2.902,2.905,5304.1
+1698244980000,2.905,2.909,2.901,2.902,6114.6
+1698245040000,2.905,2.91,2.901,2.904,8857.2
+1698245100000,2.905,2.91,2.903,2.904,7635.1
+1698245160000,2.905,2.909,2.904,2.905,2989.6
+1698245220000,2.906,2.91,2.903,2.908,3701.3
+1698245280000,2.907,2.923,2.907,2.919,24622.8
+1698245340000,2.919,2.933,2.915,2.926,44155.9
+1698245400000,2.927,2.935,2.923,2.931,26390.9
+1698245460000,2.931,2.936,2.916,2.922,14597.5
+1698245520000,2.923,2.933,2.922,2.925,6816.4
+1698245580000,2.925,2.932,2.924,2.926,5133.4
+1698245640000,2.926,2.93,2.924,2.926,5710.8
+1698245700000,2.926,2.93,2.923,2.927,7856.2
+1698245760000,2.925,2.929,2.923,2.929,2484.8
+1698245820000,2.928,2.934,2.923,2.924,7764.1
+1698245880000,2.925,2.93,2.922,2.923,3950.9
+1698245940000,2.924,2.928,2.921,2.923,4060.2
+1698246000000,2.923,2.923,2.914,2.919,7720.4
+1698246060000,2.917,2.92,2.9,2.904,36043.4
+1698246120000,2.903,2.907,2.893,2.899,13692.9
+1698246180000,2.899,2.913,2.89,2.895,36118.6
+1698246240000,2.896,2.897,2.89,2.896,24654.7
+1698246300000,2.895,2.903,2.892,2.9,5677.2
+1698246360000,2.902,2.903,2.898,2.9,8152.4
+1698246420000,2.901,2.902,2.897,2.899,3608.9
+1698246480000,2.899,2.902,2.894,2.896,7498.7
+1698246540000,2.896,2.897,2.89,2.897,12761.7
+1698246600000,2.896,2.897,2.891,2.895,7522.7
+1698246660000,2.895,2.897,2.894,2.896,3031.2
+1698246720000,2.897,2.898,2.888,2.892,8137.7
+1698246780000,2.89,2.893,2.884,2.89,8893.7
+1698246840000,2.889,2.896,2.888,2.895,3037.1
+1698246900000,2.895,2.897,2.891,2.894,4547.2
+1698246960000,2.895,2.9,2.892,2.894,9093.2
+1698247020000,2.893,2.9,2.891,2.897,2973.3
+1698247080000,2.898,2.901,2.897,2.899,6164.2
+1698247140000,2.9,2.901,2.899,2.901,1595.2
+1698247200000,2.901,2.901,2.897,2.897,5623.6
+1698247260000,2.897,2.901,2.89,2.891,11260.2
+1698247320000,2.891,2.893,2.884,2.892,12152.9
+1698247380000,2.89,2.892,2.888,2.889,6521.4
+1698247440000,2.889,2.892,2.888,2.89,2968.2
+1698247500000,2.892,2.892,2.887,2.889,3984.1
+1698247560000,2.889,2.889,2.879,2.886,9340.1
+1698247620000,2.886,2.888,2.883,2.884,5597.7
+1698247680000,2.886,2.887,2.874,2.882,13060.0
+1698247740000,2.88,2.888,2.876,2.886,18639.2
+1698247800000,2.887,2.887,2.881,2.883,4400.3
+1698247860000,2.883,2.883,2.87,2.872,17348.8
+1698247920000,2.872,2.879,2.862,2.867,21846.3
+1698247980000,2.867,2.882,2.861,2.882,27615.8
+1698248040000,2.882,2.888,2.876,2.882,30295.3
+1698248100000,2.883,2.883,2.861,2.861,23208.6
+1698248160000,2.861,2.871,2.859,2.865,24195.6
+1698248220000,2.865,2.87,2.857,2.867,14678.2
+1698248280000,2.867,2.876,2.866,2.87,6503.3
+1698248340000,2.87,2.879,2.869,2.874,10188.3
+1698248400000,2.874,2.878,2.867,2.873,14358.2
+1698248460000,2.871,2.878,2.869,2.87,3886.9
+1698248520000,2.872,2.877,2.87,2.873,8104.9
+1698248580000,2.875,2.881,2.865,2.865,26979.8
+1698248640000,2.865,2.873,2.861,2.864,10807.6
+1698248700000,2.864,2.866,2.851,2.858,41502.3
+1698248760000,2.856,2.861,2.844,2.855,69184.5
+1698248820000,2.856,2.86,2.85,2.857,17333.9
+1698248880000,2.857,2.863,2.852,2.854,19118.3
+1698248940000,2.854,2.859,2.848,2.854,16376.1
+1698249000000,2.854,2.861,2.854,2.855,6799.8
+1698249060000,2.856,2.865,2.854,2.86,15976.1
+1698249120000,2.859,2.862,2.853,2.86,5927.4
+1698249180000,2.86,2.865,2.853,2.865,8778.4
+1698249240000,2.863,2.865,2.856,2.862,14940.2
+1698249300000,2.862,2.869,2.859,2.869,24623.6
+1698249360000,2.867,2.869,2.86,2.861,9744.6
+1698249420000,2.863,2.869,2.858,2.862,13082.3
+1698249480000,2.864,2.875,2.856,2.859,36897.0
+1698249540000,2.86,2.869,2.86,2.867,4608.2
+1698249600000,2.867,2.883,2.862,2.872,34043.4
+1698249660000,2.869,2.888,2.868,2.881,25395.5
+1698249720000,2.879,2.88,2.874,2.88,8619.7
+1698249780000,2.88,2.886,2.878,2.882,13644.7
+1698249840000,2.883,2.885,2.877,2.881,8518.1
+1698249900000,2.881,2.882,2.869,2.871,19267.7
+1698249960000,2.869,2.872,2.862,2.868,14488.9
+1698250020000,2.87,2.876,2.864,2.864,23482.9
+1698250080000,2.867,2.872,2.864,2.864,8255.7
+1698250140000,2.864,2.872,2.862,2.871,9448.9
+1698250200000,2.872,2.881,2.868,2.88,11727.9
+1698250260000,2.881,2.881,2.866,2.872,6287.2
+1698250320000,2.872,2.873,2.864,2.864,2975.4
+1698250380000,2.865,2.871,2.863,2.868,5493.0
+1698250440000,2.869,2.876,2.868,2.868,9964.9
+1698250500000,2.875,2.879,2.87,2.879,5283.6
+1698250560000,2.878,2.88,2.873,2.875,3014.3
+1698250620000,2.877,2.883,2.868,2.872,8123.9
+1698250680000,2.87,2.871,2.861,2.87,14662.8
+1698250740000,2.871,2.878,2.871,2.878,9876.8
+1698250800000,2.877,2.88,2.873,2.875,8198.0
+1698250860000,2.877,2.878,2.867,2.872,9339.3
+1698250920000,2.871,2.875,2.867,2.868,6840.0
+1698250980000,2.867,2.871,2.861,2.861,7143.9
+1698251040000,2.862,2.865,2.855,2.859,12577.1
+1698251100000,2.859,2.86,2.766,2.785,258328.7
+1698251160000,2.782,2.827,2.721,2.805,558993.8
+1698251220000,2.804,2.808,2.781,2.786,73631.1
+1698251280000,2.786,2.79,2.766,2.783,57543.7
+1698251340000,2.783,2.805,2.773,2.773,49538.5
+1698251400000,2.773,2.8,2.769,2.789,39368.5
+1698251460000,2.789,2.8,2.785,2.797,33564.6
+1698251520000,2.8,2.8,2.79,2.796,20563.0
+1698251580000,2.796,2.799,2.756,2.778,81063.7
+1698251640000,2.778,2.791,2.775,2.78,17386.6
+1698251700000,2.781,2.787,2.781,2.784,9719.2
+1698251760000,2.784,2.784,2.776,2.784,15357.3
+1698251820000,2.784,2.784,2.767,2.776,32603.5
+1698251880000,2.773,2.779,2.766,2.77,15888.1
+1698251940000,2.769,2.782,2.764,2.776,60418.2
+1698252000000,2.781,2.784,2.77,2.78,20086.8
+1698252060000,2.776,2.783,2.765,2.774,43105.2
+1698252120000,2.77,2.779,2.768,2.772,5191.4
+1698252180000,2.773,2.779,2.765,2.779,19310.9
+1698252240000,2.777,2.78,2.77,2.779,12495.9
+1698252300000,2.775,2.783,2.774,2.78,9135.0
+1698252360000,2.782,2.813,2.776,2.812,76745.7
+1698252420000,2.811,2.818,2.806,2.809,24615.0
+1698252480000,2.811,2.818,2.805,2.812,14277.1
+1698252540000,2.812,2.818,2.795,2.807,31479.3
+1698252600000,2.806,2.808,2.785,2.799,21810.8
+1698252660000,2.798,2.838,2.798,2.822,105351.5
+1698252720000,2.823,2.835,2.816,2.82,22094.2
+1698252780000,2.821,2.843,2.821,2.832,72324.0
+1698252840000,2.832,2.857,2.832,2.849,44061.4
+1698252900000,2.849,2.854,2.826,2.826,28023.1
+1698252960000,2.828,2.832,2.822,2.831,11126.6
+1698253020000,2.831,2.839,2.827,2.828,9219.9
+1698253080000,2.828,2.834,2.827,2.828,4621.2
+1698253140000,2.829,2.835,2.802,2.81,33083.4
+1698253200000,2.81,2.824,2.806,2.816,9953.8
+1698253260000,2.816,2.826,2.814,2.814,17851.8
+1698253320000,2.814,2.82,2.809,2.811,10567.8
+1698253380000,2.811,2.823,2.803,2.804,14264.5
+1698253440000,2.805,2.808,2.791,2.796,22362.0
+1698253500000,2.796,2.8,2.762,2.786,68998.6
+1698253560000,2.786,2.8,2.786,2.796,14108.8
+1698253620000,2.796,2.799,2.79,2.794,9511.9
+1698253680000,2.794,2.796,2.788,2.794,5764.4
+1698253740000,2.797,2.8,2.796,2.8,7275.7
+1698253800000,2.8,2.8,2.796,2.8,1364.4
+1698253860000,2.799,2.8,2.795,2.799,4035.2
+1698253920000,2.799,2.807,2.798,2.803,4344.8
+1698253980000,2.802,2.812,2.8,2.81,4798.5
+1698254040000,2.812,2.815,2.805,2.809,7434.8
+1698254100000,2.809,2.813,2.806,2.81,863.9
+1698254160000,2.811,2.818,2.807,2.811,14473.4
+1698254220000,2.811,2.813,2.8,2.801,2855.0
+1698254280000,2.803,2.804,2.794,2.795,9143.6
+1698254340000,2.794,2.795,2.786,2.79,8826.3
+1698254400000,2.791,2.796,2.782,2.796,15840.3
+1698254460000,2.796,2.799,2.79,2.794,3703.1
+1698254520000,2.794,2.8,2.79,2.798,10945.7
+1698254580000,2.798,2.803,2.797,2.803,11470.9
+1698254640000,2.802,2.82,2.802,2.819,15544.5
+1698254700000,2.819,2.83,2.819,2.826,14356.6
+1698254760000,2.826,2.829,2.821,2.824,12923.1
+1698254820000,2.825,2.826,2.821,2.822,4433.4
+1698254880000,2.823,2.831,2.822,2.83,6207.4
+1698254940000,2.83,2.835,2.829,2.834,14098.4
+1698255000000,2.833,2.835,2.832,2.835,2575.7
+1698255060000,2.835,2.839,2.833,2.835,5899.6
+1698255120000,2.835,2.851,2.835,2.843,26911.8
+1698255180000,2.843,2.846,2.839,2.84,9175.5
+1698255240000,2.84,2.844,2.838,2.842,6459.7
+1698255300000,2.841,2.847,2.841,2.845,3208.8
+1698255360000,2.844,2.844,2.835,2.836,9112.5
+1698255420000,2.837,2.841,2.835,2.839,2484.0
+1698255480000,2.839,2.842,2.838,2.841,4276.7
+1698255540000,2.84,2.841,2.829,2.829,6662.2
+1698255600000,2.829,2.83,2.816,2.817,15962.2
+1698255660000,2.818,2.819,2.796,2.806,18775.9
+1698255720000,2.807,2.815,2.804,2.815,4781.0
+1698255780000,2.813,2.822,2.812,2.82,7161.7
+1698255840000,2.82,2.824,2.814,2.814,6348.1
+1698255900000,2.816,2.82,2.816,2.82,3083.3
+1698255960000,2.82,2.823,2.813,2.818,4215.8
+1698256020000,2.818,2.824,2.816,2.824,1892.2
+1698256080000,2.824,2.839,2.823,2.838,7939.2
+1698256140000,2.838,2.841,2.834,2.836,9379.9
+1698256200000,2.837,2.846,2.833,2.842,6218.9
+1698256260000,2.843,2.853,2.837,2.848,18868.9
+1698256320000,2.846,2.853,2.846,2.847,7352.1
+1698256380000,2.848,2.858,2.848,2.856,11184.9
+1698256440000,2.854,2.854,2.833,2.84,13832.5
+1698256500000,2.839,2.848,2.837,2.844,4269.0
+1698256560000,2.843,2.846,2.84,2.845,1739.7
+1698256620000,2.845,2.848,2.844,2.845,3132.8
+1698256680000,2.845,2.849,2.842,2.847,2760.9
+1698256740000,2.845,2.845,2.839,2.845,2646.4
+1698256800000,2.846,2.848,2.839,2.84,4782.2
+1698256860000,2.841,2.848,2.841,2.846,7461.5
+1698256920000,2.846,2.848,2.836,2.841,9617.6
+1698256980000,2.842,2.845,2.838,2.842,4764.8
+1698257040000,2.842,2.846,2.839,2.841,5728.0
+1698257100000,2.842,2.849,2.836,2.843,15941.7
+1698257160000,2.846,2.851,2.844,2.848,5720.5
+1698257220000,2.849,2.853,2.842,2.844,6576.1
+1698257280000,2.845,2.86,2.845,2.85,23575.0
+1698257340000,2.851,2.892,2.85,2.887,74301.1
+1698257400000,2.885,2.891,2.867,2.878,41924.3
+1698257460000,2.876,2.877,2.85,2.851,30597.1
+1698257520000,2.854,2.86,2.852,2.856,16165.5
+1698257580000,2.856,2.856,2.847,2.849,15854.3
+1698257640000,2.852,2.854,2.849,2.851,1910.2
+1698257700000,2.852,2.86,2.851,2.858,8972.7
+1698257760000,2.858,2.864,2.854,2.855,10522.0
+1698257820000,2.855,2.862,2.855,2.859,4651.6
+1698257880000,2.859,2.868,2.856,2.865,13549.6
+1698257940000,2.865,2.873,2.86,2.871,11195.5
+1698258000000,2.87,2.874,2.868,2.873,3910.0
+1698258060000,2.871,2.872,2.866,2.869,3740.6
+1698258120000,2.87,2.873,2.862,2.866,8003.9
+1698258180000,2.868,2.869,2.859,2.86,5022.1
+1698258240000,2.861,2.863,2.858,2.863,2429.1
+1698258300000,2.863,2.866,2.859,2.861,4430.6
+1698258360000,2.862,2.864,2.85,2.856,13128.5
+1698258420000,2.857,2.863,2.854,2.854,9563.7
+1698258480000,2.854,2.857,2.853,2.853,2285.8
+1698258540000,2.854,2.863,2.853,2.863,9702.6
+1698258600000,2.863,2.863,2.86,2.86,1491.9
+1698258660000,2.861,2.864,2.847,2.851,17088.8
+1698258720000,2.85,2.854,2.841,2.853,11547.9
+1698258780000,2.852,2.854,2.849,2.854,6376.4
+1698258840000,2.854,2.86,2.853,2.86,3772.3
+1698258900000,2.859,2.859,2.854,2.856,5223.7
+1698258960000,2.856,2.859,2.849,2.852,6378.7
+1698259020000,2.851,2.853,2.839,2.839,8869.6
+1698259080000,2.839,2.842,2.83,2.833,15925.1
+1698259140000,2.832,2.832,2.822,2.824,14136.8
+1698259200000,2.824,2.829,2.824,2.825,4503.0
+1698259260000,2.825,2.837,2.825,2.831,7823.9
+1698259320000,2.832,2.832,2.825,2.83,4677.7
+1698259380000,2.832,2.839,2.831,2.833,5456.1
+1698259440000,2.833,2.833,2.822,2.827,4572.8
+1698259500000,2.827,2.83,2.825,2.827,3201.5
+1698259560000,2.828,2.832,2.822,2.827,8191.6
+1698259620000,2.827,2.834,2.827,2.834,1284.7
+1698259680000,2.833,2.834,2.831,2.832,1425.4
+1698259740000,2.834,2.834,2.831,2.834,1482.4
+1698259800000,2.833,2.859,2.83,2.851,28594.7
+1698259860000,2.851,2.851,2.842,2.845,9118.6
+1698259920000,2.843,2.843,2.835,2.837,6031.6
+1698259980000,2.837,2.841,2.836,2.84,2430.2
+1698260040000,2.839,2.845,2.839,2.844,2594.3
+1698260100000,2.845,2.848,2.842,2.846,12522.0
+1698260160000,2.846,2.851,2.845,2.851,2539.8
+1698260220000,2.85,2.85,2.842,2.844,8971.9
+1698260280000,2.843,2.846,2.842,2.846,3894.2
+1698260340000,2.846,2.853,2.842,2.846,11713.4
+1698260400000,2.846,2.848,2.844,2.844,1154.6
+1698260460000,2.845,2.85,2.842,2.849,3330.5
+1698260520000,2.849,2.855,2.848,2.85,5859.8
+1698260580000,2.849,2.855,2.846,2.848,5942.3
+1698260640000,2.85,2.873,2.85,2.87,69234.1
+1698260700000,2.87,2.882,2.863,2.87,48036.4
+1698260760000,2.873,2.874,2.869,2.869,7705.6
+1698260820000,2.869,2.869,2.864,2.869,12926.0
+1698260880000,2.87,2.875,2.87,2.874,7668.6
+1698260940000,2.874,2.878,2.867,2.872,13535.9
+1698261000000,2.873,2.878,2.87,2.87,8939.7
+1698261060000,2.87,2.872,2.861,2.866,9629.4
+1698261120000,2.865,2.876,2.864,2.875,9608.6
+1698261180000,2.877,2.88,2.871,2.873,14022.0
+1698261240000,2.874,2.883,2.873,2.882,7017.1
+1698261300000,2.881,2.883,2.874,2.879,11518.3
+1698261360000,2.88,2.883,2.878,2.88,8058.5
+1698261420000,2.88,2.921,2.878,2.917,76629.8
+1698261480000,2.918,2.925,2.904,2.921,39335.6
+1698261540000,2.923,2.926,2.906,2.917,39648.0
+1698261600000,2.916,2.919,2.913,2.916,6998.0
+1698261660000,2.916,2.916,2.908,2.91,10346.9
+1698261720000,2.91,2.91,2.904,2.908,14409.5
+1698261780000,2.908,2.912,2.906,2.91,8908.3
+1698261840000,2.909,2.91,2.906,2.907,1676.4
+1698261900000,2.907,2.911,2.907,2.91,2392.4
+1698261960000,2.909,2.913,2.906,2.906,6482.4
+1698262020000,2.908,2.913,2.908,2.91,6043.5
+1698262080000,2.91,2.913,2.906,2.911,7172.2
+1698262140000,2.91,2.935,2.903,2.918,81948.9
+1698262200000,2.915,2.944,2.915,2.944,98955.3
+1698262260000,2.944,2.95,2.939,2.944,69636.7
+1698262320000,2.945,2.953,2.93,2.95,48482.0
+1698262380000,2.95,2.978,2.945,2.952,132355.3
+1698262440000,2.953,2.96,2.941,2.951,42534.2
+1698262500000,2.953,2.97,2.951,2.966,74835.4
+1698262560000,2.966,2.978,2.954,2.967,78322.3
+1698262620000,2.968,2.991,2.94,2.958,84998.2
+1698262680000,2.958,2.98,2.958,2.97,50804.0
+1698262740000,2.968,2.972,2.961,2.961,13529.0
+1698262800000,2.962,2.964,2.952,2.96,21244.6
+1698262860000,2.96,2.965,2.956,2.964,13174.2
+1698262920000,2.964,2.975,2.963,2.969,15696.4
+1698262980000,2.972,2.974,2.955,2.956,28942.7
+1698263040000,2.958,2.958,2.925,2.938,56410.2
+1698263100000,2.938,2.939,2.922,2.936,34730.0
+1698263160000,2.936,2.946,2.933,2.941,16779.0
+1698263220000,2.941,2.956,2.94,2.954,10174.0
+1698263280000,2.954,2.963,2.954,2.956,17119.8
+1698263340000,2.957,2.96,2.952,2.952,13391.7
+1698263400000,2.952,2.953,2.937,2.942,18047.0
+1698263460000,2.94,2.948,2.93,2.933,18002.1
+1698263520000,2.933,2.947,2.929,2.942,21396.6
+1698263580000,2.944,2.952,2.943,2.946,8766.7
+1698263640000,2.947,2.956,2.946,2.952,12147.5
+1698263700000,2.952,2.965,2.951,2.958,22376.0
+1698263760000,2.956,2.96,2.95,2.951,15001.7
+1698263820000,2.952,2.954,2.94,2.941,17184.8
+1698263880000,2.941,2.953,2.934,2.951,15500.2
+1698263940000,2.951,2.953,2.94,2.946,7985.0
+1698264000000,2.947,2.96,2.946,2.957,11338.6
+1698264060000,2.957,2.961,2.956,2.956,5973.2
+1698264120000,2.957,2.972,2.957,2.966,17147.3
+1698264180000,2.968,2.971,2.965,2.966,5014.7
+1698264240000,2.967,2.97,2.965,2.969,7439.5
+1698264300000,2.969,2.975,2.965,2.968,13185.9
+1698264360000,2.967,2.969,2.941,2.954,26611.9
+1698264420000,2.954,2.958,2.952,2.953,6239.7
+1698264480000,2.952,2.957,2.947,2.954,11543.2
+1698264540000,2.954,2.957,2.951,2.953,6859.4
+1698264600000,2.953,2.954,2.945,2.946,6609.2
+1698264660000,2.946,2.952,2.943,2.944,5142.1
+1698264720000,2.944,2.952,2.943,2.952,4874.4
+1698264780000,2.952,2.959,2.952,2.954,7491.2
+1698264840000,2.955,2.959,2.947,2.948,8609.8
+1698264900000,2.947,2.95,2.944,2.948,3823.2
+1698264960000,2.946,2.948,2.932,2.939,25844.0
+1698265020000,2.939,2.941,2.933,2.936,9225.6
+1698265080000,2.936,2.936,2.92,2.93,42669.0
+1698265140000,2.93,2.938,2.93,2.936,4371.9
+1698265200000,2.936,2.94,2.931,2.931,8295.1
+1698265260000,2.931,2.968,2.931,2.966,62139.1
+1698265320000,2.966,2.978,2.964,2.976,55559.5
+1698265380000,2.976,2.977,2.959,2.961,31966.5
+1698265440000,2.96,2.965,2.932,2.95,66363.7
+1698265500000,2.95,2.96,2.943,2.949,26776.6
+1698265560000,2.949,2.959,2.947,2.955,11846.9
+1698265620000,2.955,2.976,2.939,2.967,83004.3
+1698265680000,2.968,2.97,2.958,2.969,18283.5
+1698265740000,2.97,2.971,2.962,2.962,7459.7
+1698265800000,2.962,2.967,2.96,2.967,8013.0
+1698265860000,2.966,2.966,2.945,2.949,17117.9
+1698265920000,2.95,2.952,2.94,2.947,16500.9
+1698265980000,2.946,2.947,2.938,2.947,11371.2
+1698266040000,2.947,2.95,2.942,2.945,9230.0
+1698266100000,2.945,2.946,2.94,2.943,6080.0
+1698266160000,2.944,2.946,2.942,2.944,1651.3
+1698266220000,2.944,2.946,2.942,2.944,3273.8
+1698266280000,2.945,2.946,2.941,2.946,3024.5
+1698266340000,2.946,2.948,2.944,2.946,3923.6
+1698266400000,2.947,2.947,2.941,2.945,6224.6
+1698266460000,2.944,2.945,2.938,2.94,10812.1
+1698266520000,2.94,2.943,2.913,2.926,100847.1
+1698266580000,2.923,2.932,2.923,2.93,14208.9
+1698266640000,2.931,2.932,2.925,2.928,8894.7
+1698266700000,2.927,2.932,2.889,2.914,98173.6
+1698266760000,2.91,2.924,2.892,2.914,51112.2
+1698266820000,2.914,2.917,2.868,2.885,137562.4
+1698266880000,2.888,2.896,2.884,2.892,15506.8
+1698266940000,2.892,2.895,2.884,2.893,12326.4
+1698267000000,2.893,2.902,2.89,2.901,17592.5
+1698267060000,2.9,2.905,2.9,2.904,5851.0
+1698267120000,2.904,2.905,2.898,2.904,10037.3
+1698267180000,2.904,2.905,2.882,2.89,23125.9
+1698267240000,2.893,2.895,2.884,2.89,18756.5
+1698267300000,2.89,2.892,2.881,2.889,18158.2
+1698267360000,2.889,2.893,2.882,2.89,23872.5
+1698267420000,2.892,2.896,2.89,2.893,6112.6
+1698267480000,2.893,2.897,2.882,2.89,16687.4
+1698267540000,2.889,2.901,2.889,2.901,13069.3
+1698267600000,2.9,2.904,2.9,2.902,3806.4
+1698267660000,2.902,2.905,2.897,2.9,10208.8
+1698267720000,2.9,2.904,2.897,2.902,3890.8
+1698267780000,2.903,2.906,2.9,2.904,5838.4
+1698267840000,2.904,2.916,2.904,2.91,16294.3
+1698267900000,2.909,2.913,2.907,2.91,5437.2
+1698267960000,2.91,2.917,2.909,2.91,7953.6
+1698268020000,2.915,2.918,2.91,2.913,8918.2
+1698268080000,2.912,2.931,2.912,2.922,15904.7
+1698268140000,2.924,2.93,2.919,2.923,5545.5
+1698268200000,2.925,2.928,2.92,2.92,2016.8
+1698268260000,2.92,2.922,2.916,2.92,3398.5
+1698268320000,2.92,2.924,2.913,2.913,4224.9
+1698268380000,2.912,2.918,2.905,2.911,19672.2
+1698268440000,2.911,2.911,2.902,2.903,5845.9
+1698268500000,2.904,2.906,2.895,2.897,9433.7
+1698268560000,2.896,2.909,2.896,2.904,9257.9
+1698268620000,2.904,2.914,2.904,2.908,4374.7
+1698268680000,2.91,2.914,2.909,2.911,582.5
+1698268740000,2.912,2.924,2.911,2.918,5667.0
+1698268800000,2.919,2.927,2.915,2.921,11605.4
+1698268860000,2.922,2.928,2.918,2.918,10386.7
+1698268920000,2.918,2.921,2.916,2.92,3256.4
+1698268980000,2.92,2.923,2.916,2.922,2621.8
+1698269040000,2.922,2.924,2.911,2.918,7791.0
+1698269100000,2.917,2.92,2.907,2.907,4844.2
+1698269160000,2.907,2.915,2.907,2.91,3301.9
+1698269220000,2.911,2.916,2.907,2.908,5405.0
+1698269280000,2.908,2.909,2.9,2.908,12660.5
+1698269340000,2.907,2.91,2.903,2.906,3870.2
+1698269400000,2.907,2.909,2.9,2.902,3887.4
+1698269460000,2.903,2.906,2.9,2.902,2666.2
+1698269520000,2.906,2.909,2.902,2.907,3326.5
+1698269580000,2.908,2.909,2.9,2.906,5396.5
+1698269640000,2.906,2.908,2.9,2.902,6174.9
+1698269700000,2.903,2.904,2.897,2.898,3996.7
+1698269760000,2.898,2.902,2.897,2.9,1821.9
+1698269820000,2.901,2.905,2.9,2.901,722.9
+1698269880000,2.903,2.907,2.899,2.899,3637.6
+1698269940000,2.9,2.903,2.877,2.881,27939.6
+1698270000000,2.88,2.901,2.878,2.888,19074.1
+1698270060000,2.887,2.89,2.884,2.884,3872.8
+1698270120000,2.887,2.888,2.884,2.888,3071.3
+1698270180000,2.888,2.901,2.888,2.9,6783.9
+1698270240000,2.899,2.904,2.897,2.904,2809.1
+1698270300000,2.902,2.907,2.891,2.896,13050.0
+1698270360000,2.896,2.896,2.889,2.893,1898.0
+1698270420000,2.892,2.896,2.89,2.89,1375.9
+1698270480000,2.893,2.896,2.891,2.896,1537.9
+1698270540000,2.896,2.902,2.894,2.896,2718.0
+1698270600000,2.895,2.903,2.895,2.901,2229.8
+1698270660000,2.9,2.902,2.894,2.894,3030.0
+1698270720000,2.895,2.903,2.895,2.903,2139.3
+1698270780000,2.903,2.906,2.898,2.904,3410.7
+1698270840000,2.904,2.906,2.899,2.902,2434.5
+1698270900000,2.901,2.902,2.894,2.9,2306.5
+1698270960000,2.9,2.905,2.899,2.905,710.9
+1698271020000,2.904,2.906,2.901,2.905,1742.7
+1698271080000,2.905,2.911,2.904,2.909,5009.6
+1698271140000,2.91,2.914,2.908,2.908,5693.0
+1698271200000,2.907,2.91,2.904,2.904,2550.7
+1698271260000,2.904,2.906,2.897,2.901,7671.1
+1698271320000,2.901,2.907,2.892,2.907,9385.8
+1698271380000,2.905,2.908,2.905,2.908,837.5
+1698271440000,2.908,2.911,2.906,2.908,2819.9
+1698271500000,2.909,2.921,2.909,2.916,21833.4
+1698271560000,2.916,2.925,2.914,2.922,12691.4
+1698271620000,2.922,2.925,2.917,2.925,5890.7
+1698271680000,2.923,2.927,2.922,2.923,3120.4
+1698271740000,2.923,2.928,2.922,2.926,5815.4
+1698271800000,2.926,2.927,2.921,2.926,3705.8
+1698271860000,2.926,2.928,2.923,2.925,6850.4
+1698271920000,2.925,2.926,2.923,2.926,2786.6
+1698271980000,2.925,2.925,2.917,2.92,9845.6
+1698272040000,2.919,2.924,2.915,2.923,6295.9
+1698272100000,2.921,2.925,2.921,2.925,2782.2
+1698272160000,2.926,2.926,2.921,2.924,4525.6
+1698272220000,2.925,2.927,2.92,2.921,7088.7
+1698272280000,2.922,2.922,2.917,2.921,4545.3
+1698272340000,2.919,2.923,2.919,2.921,991.6
+1698272400000,2.922,2.922,2.918,2.919,3322.1
+1698272460000,2.918,2.921,2.916,2.92,1738.5
+1698272520000,2.921,2.923,2.918,2.92,2960.2
+1698272580000,2.92,2.923,2.918,2.922,3230.3
+1698272640000,2.921,2.923,2.92,2.923,976.2
+1698272700000,2.923,2.923,2.921,2.921,951.0
+1698272760000,2.922,2.924,2.921,2.924,895.1
+1698272820000,2.924,2.925,2.914,2.918,8033.0
+1698272880000,2.916,2.924,2.915,2.924,2514.4
+1698272940000,2.924,2.924,2.916,2.916,4010.6
+1698273000000,2.918,2.924,2.917,2.924,2121.7
+1698273060000,2.924,2.933,2.92,2.928,14602.0
+1698273120000,2.929,2.932,2.926,2.929,2336.4
+1698273180000,2.93,2.934,2.924,2.926,10453.7
+1698273240000,2.927,2.933,2.927,2.933,951.8
+1698273300000,2.932,2.938,2.929,2.934,10185.3
+1698273360000,2.935,2.936,2.929,2.931,3279.8
+1698273420000,2.932,2.935,2.931,2.935,1583.6
+1698273480000,2.935,2.941,2.927,2.93,10519.3
+1698273540000,2.931,2.933,2.929,2.933,641.6
+1698273600000,2.934,2.935,2.928,2.928,1789.5
+1698273660000,2.929,2.937,2.928,2.936,3866.1
+1698273720000,2.936,2.94,2.936,2.94,2118.6
+1698273780000,2.939,2.94,2.936,2.939,2330.5
+1698273840000,2.94,2.949,2.938,2.94,10635.5
+1698273900000,2.939,2.95,2.939,2.941,9143.8
+1698273960000,2.942,2.95,2.941,2.946,7244.0
+1698274020000,2.946,2.948,2.939,2.946,3907.0
+1698274080000,2.945,2.945,2.933,2.938,12963.8
+1698274140000,2.94,2.943,2.938,2.939,1283.2
+1698274200000,2.939,2.942,2.934,2.939,3257.8
+1698274260000,2.94,2.942,2.935,2.938,2312.7
+1698274320000,2.939,2.943,2.939,2.941,2093.3
+1698274380000,2.941,2.944,2.94,2.94,461.7
+1698274440000,2.943,2.944,2.938,2.942,1443.1
+1698274500000,2.942,2.944,2.937,2.942,2353.9
+1698274560000,2.942,2.944,2.938,2.938,1750.9
+1698274620000,2.94,2.94,2.933,2.937,3541.7
+1698274680000,2.938,2.942,2.925,2.927,9176.5
+1698274740000,2.928,2.928,2.915,2.917,10657.1
+1698274800000,2.917,2.918,2.901,2.906,12063.2
+1698274860000,2.903,2.905,2.9,2.905,2260.7
+1698274920000,2.906,2.913,2.887,2.898,22010.0
+1698274980000,2.898,2.898,2.889,2.891,5357.3
+1698275040000,2.892,2.893,2.803,2.831,160644.6
+1698275100000,2.833,2.887,2.827,2.853,87389.7
+1698275160000,2.854,2.883,2.85,2.875,27705.3
+1698275220000,2.876,2.885,2.871,2.884,9642.8
+1698275280000,2.883,2.887,2.868,2.876,11470.8
+1698275340000,2.875,2.875,2.866,2.866,6004.2
+1698275400000,2.867,2.876,2.866,2.867,2930.5
+1698275460000,2.867,2.87,2.861,2.865,4049.6
+1698275520000,2.865,2.871,2.862,2.871,3672.3
+1698275580000,2.87,2.874,2.868,2.869,5869.7
+1698275640000,2.871,2.876,2.871,2.876,1092.8
+1698275700000,2.876,2.876,2.87,2.871,2360.6
+1698275760000,2.872,2.873,2.867,2.868,4019.1
+1698275820000,2.868,2.868,2.865,2.865,1070.1
+1698275880000,2.867,2.875,2.867,2.875,3398.8
+1698275940000,2.875,2.89,2.873,2.888,15700.9
+1698276000000,2.888,2.892,2.886,2.888,5764.8
+1698276060000,2.887,2.892,2.876,2.876,10259.8
+1698276120000,2.877,2.885,2.876,2.882,4374.9
+1698276180000,2.883,2.891,2.88,2.885,22004.7
+1698276240000,2.89,2.896,2.881,2.89,20396.3
+1698276300000,2.891,2.9,2.89,2.894,8235.8
+1698276360000,2.895,2.9,2.892,2.9,5057.9
+1698276420000,2.898,2.903,2.891,2.898,4987.9
+1698276480000,2.899,2.902,2.898,2.899,2372.9
+1698276540000,2.899,2.903,2.898,2.898,5379.7
+1698276600000,2.899,2.899,2.892,2.894,5042.6
+1698276660000,2.894,2.9,2.889,2.895,7525.8
+1698276720000,2.894,2.899,2.894,2.895,1332.2
+1698276780000,2.895,2.898,2.891,2.893,1550.7
+1698276840000,2.893,2.897,2.891,2.892,2253.5
+1698276900000,2.892,2.895,2.89,2.89,1500.8
+1698276960000,2.891,2.895,2.89,2.891,1693.5
+1698277020000,2.891,2.894,2.886,2.891,3173.1
+1698277080000,2.891,2.891,2.856,2.864,83514.7
+1698277140000,2.863,2.879,2.863,2.876,15598.9
+1698277200000,2.876,2.88,2.868,2.874,11199.4
+1698277260000,2.874,2.886,2.871,2.886,17335.4
+1698277320000,2.885,2.892,2.879,2.891,20953.3
+1698277380000,2.889,2.891,2.885,2.891,1843.1
+1698277440000,2.891,2.893,2.886,2.891,4530.5
+1698277500000,2.891,2.893,2.883,2.886,3343.0
+1698277560000,2.884,2.891,2.881,2.884,6354.0
+1698277620000,2.884,2.888,2.882,2.886,1156.2
+1698277680000,2.888,2.89,2.886,2.889,891.8
+1698277740000,2.89,2.89,2.88,2.89,6051.4
+1698277800000,2.89,2.892,2.884,2.89,2314.2
+1698277860000,2.889,2.891,2.886,2.891,1126.3
+1698277920000,2.89,2.892,2.884,2.888,3176.9
+1698277980000,2.888,2.892,2.885,2.89,1939.2
+1698278040000,2.89,2.891,2.884,2.887,1646.9
+1698278100000,2.886,2.89,2.883,2.89,1762.1
+1698278160000,2.889,2.889,2.882,2.883,1707.3
+1698278220000,2.883,2.888,2.882,2.887,1715.4
+1698278280000,2.886,2.888,2.884,2.886,1091.0
+1698278340000,2.884,2.887,2.869,2.876,12793.2
+1698278400000,2.875,2.887,2.874,2.88,9711.4
+1698278460000,2.878,2.935,2.87,2.935,99306.2
+1698278520000,2.931,2.992,2.907,2.948,228031.9
+1698278580000,2.951,2.991,2.951,2.975,73569.8
+1698278640000,2.973,3.003,2.958,2.984,97318.3
+1698278700000,2.983,2.992,2.974,2.985,78665.1
+1698278760000,2.984,3.034,2.98,3.031,138925.1
+1698278820000,3.027,3.088,3.018,3.07,191549.3
+1698278880000,3.069,3.072,3.037,3.061,79370.1
+1698278940000,3.058,3.063,2.972,3.002,106621.1
+1698279000000,3.002,3.016,2.979,2.995,21703.7
+1698279060000,2.995,3.033,2.994,3.014,73225.4
+1698279120000,3.014,3.02,2.982,3.003,37465.2
+1698279180000,3.001,3.005,2.97,2.976,38490.9
+1698279240000,2.976,2.982,2.965,2.965,18176.6
+1698279300000,2.965,2.966,2.93,2.935,79651.7
+1698279360000,2.934,2.957,2.93,2.956,22967.9
+1698279420000,2.956,2.998,2.956,2.984,62530.3
+1698279480000,2.985,2.99,2.968,2.972,35015.0
+1698279540000,2.972,2.994,2.965,2.992,24031.5
+1698279600000,2.99,3.005,2.956,2.968,39989.2
+1698279660000,2.968,2.979,2.955,2.978,10251.8
+1698279720000,2.979,2.98,2.961,2.963,7734.9
+1698279780000,2.963,3.004,2.958,2.985,53467.9
+1698279840000,2.984,3.021,2.983,3.013,45305.1
+1698279900000,3.014,3.028,2.996,3.011,41985.9
+1698279960000,3.012,3.018,2.98,2.982,22107.6
+1698280020000,2.984,2.985,2.97,2.976,8873.8
+1698280080000,2.975,2.983,2.97,2.977,7677.4
+1698280140000,2.982,2.988,2.973,2.98,7680.5
+1698280200000,2.983,3.013,2.971,3.008,41927.0
+1698280260000,3.008,3.016,2.999,3.01,18969.0
+1698280320000,3.01,3.017,2.996,3.004,24251.4
+1698280380000,3.004,3.008,2.992,2.998,11897.4
+1698280440000,2.999,3.004,2.994,3.001,5268.6
+1698280500000,3.001,3.004,2.993,2.994,7180.6
+1698280560000,2.994,2.998,2.992,2.992,2693.8
+1698280620000,2.992,2.992,2.981,2.981,11846.7
+1698280680000,2.981,2.981,2.96,2.968,17714.0
+1698280740000,2.969,2.978,2.968,2.976,4883.7
+1698280800000,2.978,2.981,2.973,2.975,2437.9
+1698280860000,2.975,2.981,2.97,2.97,15961.6
+1698280920000,2.97,2.977,2.97,2.973,4021.1
+1698280980000,2.972,2.988,2.97,2.976,30469.9
+1698281040000,2.976,2.981,2.97,2.98,13239.9
+1698281100000,2.98,2.981,2.971,2.973,14560.9
+1698281160000,2.973,2.975,2.97,2.971,8960.5
+1698281220000,2.971,2.971,2.956,2.959,12981.9
+1698281280000,2.959,2.961,2.94,2.951,48051.9
+1698281340000,2.952,2.952,2.939,2.94,17150.7
+1698281400000,2.943,2.946,2.938,2.942,5364.6
+1698281460000,2.942,2.945,2.938,2.944,8440.7
+1698281520000,2.943,2.964,2.939,2.961,14446.4
+1698281580000,2.96,2.975,2.96,2.975,15599.6
+1698281640000,2.976,2.98,2.971,2.972,8490.3
+1698281700000,2.972,2.978,2.972,2.975,9918.7
+1698281760000,2.976,2.979,2.967,2.973,13331.9
+1698281820000,2.973,2.977,2.96,2.963,10242.6
+1698281880000,2.962,2.965,2.955,2.964,7144.8
+1698281940000,2.964,2.972,2.962,2.97,3574.5
+1698282000000,2.97,2.97,2.959,2.959,5807.2
+1698282060000,2.959,2.96,2.954,2.957,2825.7
+1698282120000,2.958,2.96,2.948,2.95,3946.2
+1698282180000,2.951,2.96,2.949,2.951,4157.7
+1698282240000,2.95,2.955,2.946,2.951,7652.8
+1698282300000,2.948,2.95,2.946,2.95,1520.0
+1698282360000,2.95,2.956,2.949,2.951,1090.4
+1698282420000,2.952,2.952,2.944,2.944,8083.1
+1698282480000,2.945,2.948,2.918,2.926,94078.2
+1698282540000,2.926,2.959,2.922,2.942,41953.3
+1698282600000,2.941,2.95,2.94,2.948,8393.0
+1698282660000,2.948,2.953,2.943,2.944,2655.2
+1698282720000,2.945,2.946,2.94,2.946,3219.4
+1698282780000,2.947,2.955,2.943,2.949,14843.8
+1698282840000,2.949,2.952,2.944,2.946,1708.6
+1698282900000,2.945,2.949,2.944,2.947,1558.2
+1698282960000,2.947,2.95,2.944,2.947,1953.4
+1698283020000,2.946,2.948,2.943,2.946,2989.4
+1698283080000,2.946,2.951,2.946,2.95,890.5
+1698283140000,2.951,2.956,2.946,2.954,7817.4
+1698283200000,2.952,2.954,2.946,2.949,2437.8
+1698283260000,2.947,2.951,2.943,2.949,4099.3
+1698283320000,2.95,2.953,2.948,2.953,2260.3
+1698283380000,2.95,2.952,2.941,2.943,5989.4
+1698283440000,2.943,2.947,2.942,2.946,1387.0
+1698283500000,2.947,2.95,2.944,2.948,1830.2
+1698283560000,2.948,2.965,2.948,2.964,5733.0
+1698283620000,2.964,2.966,2.94,2.951,35942.8
+1698283680000,2.95,2.957,2.95,2.953,4223.2
+1698283740000,2.955,2.957,2.952,2.954,2055.8
+1698283800000,2.953,2.954,2.949,2.95,1590.1
+1698283860000,2.952,2.956,2.95,2.951,3482.0
+1698283920000,2.95,2.955,2.947,2.954,2089.8
+1698283980000,2.952,2.989,2.952,2.97,68668.5
+1698284040000,2.971,2.978,2.971,2.978,1824.8
+1698284100000,2.977,2.996,2.976,2.992,22556.8
+1698284160000,2.993,3.008,2.992,3.001,27163.6
+1698284220000,3.002,3.008,2.998,3.006,12105.9
+1698284280000,3.006,3.009,2.99,2.993,24533.5
+1698284340000,2.993,3.008,2.983,2.993,36377.3
+1698284400000,2.993,3.007,2.991,2.993,14550.1
+1698284460000,2.994,3.001,2.992,2.993,6915.3
+1698284520000,2.993,2.994,2.957,2.962,21067.5
+1698284580000,2.963,2.982,2.963,2.978,20158.7
+1698284640000,2.979,2.987,2.968,2.973,14943.6
+1698284700000,2.973,2.973,2.96,2.961,18140.2
+1698284760000,2.962,2.982,2.962,2.975,12877.5
+1698284820000,2.976,2.982,2.976,2.982,4869.5
+1698284880000,2.98,2.98,2.967,2.97,9455.5
+1698284940000,2.97,2.973,2.969,2.971,2216.7
+1698285000000,2.969,2.972,2.969,2.972,2411.3
+1698285060000,2.971,2.975,2.971,2.973,2428.6
+1698285120000,2.973,2.974,2.968,2.968,4660.5
+1698285180000,2.969,2.971,2.963,2.97,4973.5
+1698285240000,2.971,2.976,2.969,2.974,764.6
+1698285300000,2.974,2.976,2.965,2.968,2858.8
+1698285360000,2.968,2.971,2.96,2.96,5814.7
+1698285420000,2.961,2.964,2.95,2.955,15006.2
+1698285480000,2.955,2.959,2.952,2.956,2418.0
+1698285540000,2.958,2.967,2.954,2.963,7519.3
+1698285600000,2.962,2.968,2.959,2.963,15892.2
+1698285660000,2.963,2.966,2.959,2.966,1621.3
+1698285720000,2.967,2.967,2.957,2.959,1452.1
+1698285780000,2.959,2.959,2.949,2.954,8719.7
+1698285840000,2.954,2.955,2.949,2.953,2782.8
+1698285900000,2.954,2.96,2.947,2.96,11598.8
+1698285960000,2.96,2.966,2.958,2.963,3187.0
+1698286020000,2.964,2.966,2.962,2.962,2290.1
+1698286080000,2.961,2.963,2.953,2.958,12195.0
+1698286140000,2.956,2.958,2.948,2.948,17104.1
+1698286200000,2.948,2.95,2.93,2.936,62289.4
+1698286260000,2.937,2.939,2.91,2.925,81575.6
+1698286320000,2.925,2.934,2.923,2.931,12372.5
+1698286380000,2.928,2.928,2.919,2.927,5388.8
+1698286440000,2.927,2.928,2.9,2.904,45171.7
+1698286500000,2.904,2.905,2.874,2.882,97647.0
+1698286560000,2.882,2.915,2.832,2.887,212919.2
+1698286620000,2.889,2.9,2.885,2.886,22894.0
+1698286680000,2.886,2.89,2.883,2.887,4631.9
+1698286740000,2.888,2.894,2.86,2.866,48085.0
+1698286800000,2.866,2.885,2.855,2.877,39498.2
+1698286860000,2.877,2.879,2.87,2.878,9012.0
+1698286920000,2.878,2.888,2.871,2.887,10406.7
+1698286980000,2.887,2.887,2.87,2.873,39770.0
+1698287040000,2.872,2.88,2.87,2.88,10788.4
+1698287100000,2.88,2.882,2.875,2.878,4670.3
+1698287160000,2.879,2.882,2.872,2.882,14272.2
+1698287220000,2.882,2.882,2.872,2.874,8843.9
+1698287280000,2.878,2.887,2.872,2.885,11445.6
+1698287340000,2.884,2.889,2.883,2.887,1483.1
+1698287400000,2.887,2.9,2.886,2.895,20748.4
+1698287460000,2.894,2.897,2.876,2.881,41763.0
+1698287520000,2.881,2.887,2.88,2.886,15105.7
+1698287580000,2.886,2.89,2.886,2.888,11818.3
+1698287640000,2.889,2.895,2.889,2.895,9053.3
+1698287700000,2.895,2.896,2.885,2.886,12767.2
+1698287760000,2.886,2.895,2.885,2.894,2593.0
+1698287820000,2.892,2.898,2.892,2.895,3043.3
+1698287880000,2.897,2.899,2.894,2.896,2210.4
+1698287940000,2.897,2.898,2.891,2.892,3681.1
+1698288000000,2.894,2.901,2.885,2.89,15021.3
+1698288060000,2.89,2.894,2.888,2.892,2591.2
+1698288120000,2.893,2.895,2.886,2.889,8151.4
+1698288180000,2.889,2.892,2.888,2.892,2000.2
+1698288240000,2.891,2.896,2.891,2.895,2257.9
+1698288300000,2.895,2.898,2.894,2.896,5095.6
+1698288360000,2.896,2.9,2.896,2.9,3841.1
+1698288420000,2.9,2.906,2.898,2.902,12720.1
+1698288480000,2.901,2.908,2.898,2.901,6609.2
+1698288540000,2.899,2.91,2.898,2.906,16563.1
+1698288600000,2.906,2.907,2.899,2.902,1262.2
+1698288660000,2.902,2.905,2.902,2.904,993.9
+1698288720000,2.904,2.904,2.901,2.904,1175.2
+1698288780000,2.903,2.912,2.888,2.891,22843.3
+1698288840000,2.892,2.893,2.888,2.89,5012.4
+1698288900000,2.89,2.894,2.884,2.884,4468.4
+1698288960000,2.885,2.895,2.884,2.888,4857.9
+1698289020000,2.887,2.893,2.881,2.884,6527.3
+1698289080000,2.886,2.888,2.881,2.881,2910.3
+1698289140000,2.882,2.887,2.878,2.881,7414.8
+1698289200000,2.882,2.886,2.878,2.878,5338.2
+1698289260000,2.879,2.887,2.879,2.886,1727.0
+1698289320000,2.885,2.89,2.884,2.886,893.5
+1698289380000,2.887,2.893,2.886,2.886,2951.0
+1698289440000,2.886,2.895,2.886,2.892,6377.1
+1698289500000,2.891,2.895,2.89,2.891,1566.5
+1698289560000,2.892,2.898,2.892,2.895,5131.4
+1698289620000,2.897,2.902,2.897,2.902,5282.8
+1698289680000,2.901,2.903,2.898,2.903,2301.3
+1698289740000,2.902,2.906,2.9,2.906,2869.4
+1698289800000,2.906,2.914,2.9,2.909,12649.5
+1698289860000,2.909,2.91,2.905,2.906,1660.5
+1698289920000,2.907,2.91,2.903,2.904,2079.7
+1698289980000,2.905,2.913,2.903,2.91,6928.0
+1698290040000,2.909,2.91,2.902,2.902,2477.2
+1698290100000,2.902,2.906,2.902,2.905,923.7
+1698290160000,2.905,2.908,2.903,2.903,2092.3
+1698290220000,2.904,2.91,2.903,2.91,2078.1
+1698290280000,2.91,2.916,2.905,2.91,6646.3
+1698290340000,2.91,2.912,2.903,2.906,5669.3
+1698290400000,2.906,2.911,2.905,2.911,4351.9
+1698290460000,2.91,2.912,2.904,2.904,3700.0
+1698290520000,2.905,2.91,2.905,2.907,647.9
+1698290580000,2.908,2.921,2.908,2.916,9909.5
+1698290640000,2.919,2.923,2.916,2.922,5678.9
+1698290700000,2.921,2.926,2.918,2.925,7686.8
+1698290760000,2.924,2.929,2.921,2.928,2789.1
+1698290820000,2.928,2.933,2.924,2.926,14751.1
+1698290880000,2.926,2.928,2.924,2.927,2175.2
+1698290940000,2.926,2.93,2.919,2.921,9635.2
+1698291000000,2.921,2.924,2.919,2.923,2531.9
+1698291060000,2.923,2.925,2.92,2.92,4093.9
+1698291120000,2.921,2.927,2.918,2.924,6455.2
+1698291180000,2.925,2.931,2.924,2.926,5282.7
+1698291240000,2.926,2.928,2.924,2.927,3241.7
+1698291300000,2.925,2.928,2.923,2.926,2129.5
+1698291360000,2.926,2.935,2.925,2.931,6127.6
+1698291420000,2.929,2.933,2.928,2.93,3912.8
+1698291480000,2.93,2.938,2.93,2.935,4838.5
+1698291540000,2.935,2.936,2.932,2.935,2171.6
+1698291600000,2.935,2.935,2.93,2.935,5174.7
+1698291660000,2.934,2.935,2.932,2.935,2427.3
+1698291720000,2.935,2.935,2.927,2.93,5166.9
+1698291780000,2.93,2.931,2.924,2.924,5574.7
+1698291840000,2.924,2.929,2.921,2.922,16132.8
+1698291900000,2.921,2.93,2.918,2.918,19508.8
+1698291960000,2.918,2.92,2.911,2.918,6071.3
+1698292020000,2.918,2.922,2.918,2.92,1419.0
+1698292080000,2.92,2.924,2.919,2.924,1887.1
+1698292140000,2.922,2.925,2.921,2.924,3152.7
+1698292200000,2.923,2.926,2.922,2.926,947.7
+1698292260000,2.927,2.929,2.924,2.926,3861.6
+1698292320000,2.926,2.926,2.919,2.919,2098.9
+1698292380000,2.918,2.921,2.917,2.921,2276.8
+1698292440000,2.922,2.926,2.915,2.919,11739.7
+1698292500000,2.918,2.928,2.918,2.927,4659.5
+1698292560000,2.928,2.931,2.925,2.931,5070.1
+1698292620000,2.931,2.932,2.924,2.928,4826.8
+1698292680000,2.927,2.929,2.921,2.923,5984.8
+1698292740000,2.923,2.926,2.92,2.921,2278.9
+1698292800000,2.922,2.931,2.921,2.931,5079.2
+1698292860000,2.93,2.934,2.919,2.922,18067.0
+1698292920000,2.92,2.926,2.92,2.921,4270.7
+1698292980000,2.923,2.927,2.923,2.927,5142.1
+1698293040000,2.926,2.929,2.924,2.925,4214.3
+1698293100000,2.925,2.928,2.918,2.924,9024.2
+1698293160000,2.925,2.928,2.922,2.926,3737.1
+1698293220000,2.924,2.927,2.922,2.924,3471.4
+1698293280000,2.923,2.926,2.92,2.923,2616.7
+1698293340000,2.924,2.925,2.918,2.92,2860.1
+1698293400000,2.922,2.926,2.918,2.918,3839.7
+1698293460000,2.917,2.925,2.917,2.925,3659.1
+1698293520000,2.925,2.928,2.924,2.927,3088.5
+1698293580000,2.926,2.928,2.923,2.923,2553.0
+1698293640000,2.923,2.924,2.915,2.918,5179.9
+1698293700000,2.917,2.92,2.901,2.907,24031.1
+1698293760000,2.906,2.911,2.906,2.91,951.6
+1698293820000,2.91,2.917,2.91,2.912,4004.8
+1698293880000,2.912,2.917,2.906,2.912,18386.6
+1698293940000,2.912,2.912,2.907,2.912,4049.3
+1698294000000,2.911,2.915,2.91,2.915,2884.6
+1698294060000,2.914,2.918,2.907,2.909,5490.9
+1698294120000,2.909,2.915,2.902,2.905,9981.4
+1698294180000,2.906,2.909,2.892,2.896,12208.9
+1698294240000,2.897,2.902,2.895,2.902,688.8
+1698294300000,2.902,2.908,2.901,2.908,5952.2
+1698294360000,2.908,2.909,2.904,2.906,2062.2
+1698294420000,2.909,2.909,2.899,2.902,3159.7
+1698294480000,2.903,2.91,2.903,2.91,2788.3
+1698294540000,2.909,2.909,2.904,2.905,1325.5
+1698294600000,2.905,2.908,2.899,2.903,6876.0
+1698294660000,2.904,2.906,2.903,2.903,2084.7
+1698294720000,2.903,2.908,2.903,2.904,3648.6
+1698294780000,2.903,2.908,2.903,2.903,1691.0
+1698294840000,2.903,2.908,2.903,2.905,2799.3
+1698294900000,2.907,2.911,2.906,2.911,3300.9
+1698294960000,2.911,2.914,2.911,2.914,3496.5
+1698295020000,2.914,2.922,2.913,2.921,4012.5
+1698295080000,2.922,2.925,2.917,2.918,8263.2
+1698295140000,2.917,2.918,2.913,2.917,1680.2
+1698295200000,2.917,2.92,2.913,2.916,5287.0
+1698295260000,2.915,2.921,2.913,2.92,2175.5
+1698295320000,2.921,2.924,2.913,2.924,15331.2
+1698295380000,2.924,2.934,2.923,2.926,8137.2
+1698295440000,2.926,2.933,2.926,2.931,4100.6
+1698295500000,2.931,2.935,2.925,2.925,9641.6
+1698295560000,2.925,2.931,2.925,2.93,5428.5
+1698295620000,2.93,2.934,2.927,2.928,6809.1
+1698295680000,2.929,2.933,2.926,2.93,2028.7
+1698295740000,2.93,2.93,2.924,2.926,4002.4
+1698295800000,2.926,2.93,2.924,2.927,5083.8
+1698295860000,2.929,2.93,2.921,2.925,4836.7
+1698295920000,2.923,2.923,2.913,2.923,8968.5
+1698295980000,2.923,2.925,2.92,2.922,1205.0
+1698296040000,2.923,2.931,2.923,2.928,5219.1
+1698296100000,2.928,2.937,2.923,2.928,26421.7
+1698296160000,2.932,2.933,2.926,2.928,3181.9
+1698296220000,2.928,2.93,2.926,2.927,1287.9
+1698296280000,2.927,2.93,2.922,2.925,6569.7
+1698296340000,2.926,2.932,2.926,2.93,2402.7
+1698296400000,2.927,2.936,2.923,2.923,9261.3
+1698296460000,2.924,2.93,2.923,2.926,3776.4
+1698296520000,2.924,2.926,2.915,2.916,10901.0
+1698296580000,2.915,2.923,2.915,2.923,2870.4
+1698296640000,2.923,2.925,2.919,2.923,830.4
+1698296700000,2.922,2.925,2.918,2.921,5053.4
+1698296760000,2.919,2.924,2.918,2.923,5457.0
+1698296820000,2.922,2.928,2.921,2.927,4757.5
+1698296880000,2.925,2.929,2.924,2.926,3953.5
+1698296940000,2.926,2.927,2.92,2.921,2219.4
+1698297000000,2.922,2.929,2.912,2.917,18105.4
+1698297060000,2.916,2.92,2.914,2.92,2367.5
+1698297120000,2.92,2.922,2.916,2.92,1443.1
+1698297180000,2.92,2.922,2.917,2.917,1142.2
+1698297240000,2.917,2.92,2.917,2.917,462.7
+1698297300000,2.918,2.919,2.914,2.918,3222.1
+1698297360000,2.917,2.925,2.916,2.925,7257.1
+1698297420000,2.924,2.925,2.92,2.922,2287.3
+1698297480000,2.921,2.922,2.912,2.912,6155.0
+1698297540000,2.912,2.915,2.911,2.912,1624.8
+1698297600000,2.912,2.919,2.912,2.918,1605.8
+1698297660000,2.917,2.918,2.912,2.912,2271.2
+1698297720000,2.912,2.917,2.911,2.913,3982.6
+1698297780000,2.912,2.919,2.912,2.919,2326.4
+1698297840000,2.919,2.919,2.915,2.918,1274.5
+1698297900000,2.919,2.924,2.917,2.917,5205.4
+1698297960000,2.917,2.921,2.916,2.921,1079.9
+1698298020000,2.921,2.921,2.913,2.916,5699.9
+1698298080000,2.916,2.917,2.912,2.912,1218.9
+1698298140000,2.913,2.917,2.913,2.914,857.0
+1698298200000,2.914,2.918,2.913,2.917,2502.4
+1698298260000,2.918,2.919,2.915,2.918,2391.3
+1698298320000,2.917,2.917,2.913,2.916,1661.6
+1698298380000,2.914,2.916,2.913,2.916,1299.5
+1698298440000,2.916,2.916,2.91,2.913,3723.6
+1698298500000,2.913,2.917,2.913,2.916,4629.8
+1698298560000,2.914,2.922,2.914,2.921,4959.4
+1698298620000,2.92,2.921,2.912,2.913,4616.1
+1698298680000,2.913,2.916,2.91,2.914,5223.0
+1698298740000,2.912,2.914,2.905,2.908,9457.8
+1698298800000,2.909,2.912,2.908,2.912,1176.2
+1698298860000,2.912,2.913,2.908,2.91,10012.5
+1698298920000,2.911,2.912,2.904,2.904,6625.5
+1698298980000,2.905,2.907,2.901,2.907,2389.7
+1698299040000,2.907,2.907,2.901,2.901,1973.5
+1698299100000,2.902,2.904,2.878,2.885,63334.2
+1698299160000,2.886,2.891,2.879,2.882,16497.1
+1698299220000,2.882,2.884,2.875,2.882,14721.9
+1698299280000,2.882,2.883,2.875,2.877,6617.3
+1698299340000,2.877,2.879,2.866,2.868,25076.9
+1698299400000,2.87,2.88,2.867,2.88,16979.0
+1698299460000,2.876,2.886,2.876,2.884,6342.4
+1698299520000,2.884,2.892,2.883,2.887,7953.5
+1698299580000,2.886,2.886,2.877,2.883,6824.7
+1698299640000,2.882,2.889,2.878,2.889,5822.1
+1698299700000,2.887,2.889,2.878,2.884,8006.9
+1698299760000,2.884,2.885,2.878,2.879,6177.8
+1698299820000,2.878,2.882,2.872,2.882,8127.4
+1698299880000,2.88,2.887,2.879,2.885,5353.9
+1698299940000,2.885,2.887,2.883,2.887,1855.9
+1698300000000,2.887,2.889,2.88,2.887,9999.9
+1698300060000,2.887,2.889,2.874,2.876,12590.5
+1698300120000,2.875,2.877,2.869,2.869,5281.1
+1698300180000,2.87,2.878,2.87,2.875,10879.5
+1698300240000,2.876,2.879,2.869,2.87,10470.5
+1698300300000,2.869,2.871,2.852,2.852,55359.2
+1698300360000,2.855,2.856,2.832,2.84,65164.9
+1698300420000,2.84,2.847,2.837,2.839,17674.4
+1698300480000,2.838,2.845,2.837,2.84,14605.1
+1698300540000,2.839,2.851,2.838,2.851,12020.0
+1698300600000,2.849,2.855,2.845,2.85,6863.7
+1698300660000,2.852,2.852,2.833,2.845,28705.0
+1698300720000,2.845,2.849,2.842,2.848,5838.7
+1698300780000,2.847,2.849,2.833,2.835,18955.2
+1698300840000,2.839,2.842,2.825,2.842,30365.4
+1698300900000,2.842,2.848,2.84,2.843,5577.9
+1698300960000,2.844,2.85,2.843,2.849,5464.6
+1698301020000,2.849,2.85,2.846,2.848,5257.6
+1698301080000,2.847,2.85,2.83,2.831,21408.0
+1698301140000,2.831,2.843,2.831,2.84,21088.9
+1698301200000,2.841,2.858,2.84,2.855,17168.4
+1698301260000,2.855,2.856,2.833,2.839,23845.0
+1698301320000,2.838,2.844,2.837,2.844,2727.9
+1698301380000,2.844,2.848,2.844,2.848,6301.2
+1698301440000,2.846,2.855,2.845,2.848,8905.5
+1698301500000,2.847,2.852,2.842,2.852,7244.7
+1698301560000,2.851,2.857,2.847,2.854,9074.8
+1698301620000,2.852,2.855,2.85,2.855,1053.0
+1698301680000,2.855,2.856,2.849,2.856,2137.1
+1698301740000,2.856,2.856,2.849,2.85,8863.8
+1698301800000,2.85,2.853,2.849,2.853,1631.6
+1698301860000,2.852,2.858,2.848,2.858,4326.8
+1698301920000,2.857,2.864,2.857,2.863,8359.5
+1698301980000,2.863,2.867,2.863,2.865,4264.3
+1698302040000,2.866,2.868,2.857,2.859,7627.3
+1698302100000,2.858,2.864,2.858,2.862,2947.0
+1698302160000,2.861,2.863,2.859,2.861,1199.5
+1698302220000,2.86,2.867,2.86,2.866,5018.7
+1698302280000,2.866,2.872,2.865,2.869,8966.2
+1698302340000,2.867,2.869,2.863,2.869,1501.4
+1698302400000,2.868,2.877,2.864,2.874,19959.2
+1698302460000,2.874,2.874,2.868,2.87,3675.1
+1698302520000,2.871,2.871,2.864,2.865,3861.6
+1698302580000,2.865,2.874,2.865,2.872,8941.2
+1698302640000,2.871,2.871,2.866,2.869,4677.6
+1698302700000,2.867,2.871,2.867,2.867,2414.4
+1698302760000,2.868,2.87,2.866,2.869,1136.8
+1698302820000,2.869,2.87,2.863,2.868,2892.8
+1698302880000,2.869,2.871,2.867,2.867,2387.8
+1698302940000,2.868,2.871,2.868,2.87,1658.2
+1698303000000,2.869,2.872,2.869,2.871,2537.3
+1698303060000,2.871,2.872,2.869,2.872,2922.8
+1698303120000,2.872,2.873,2.869,2.869,3133.2
+1698303180000,2.871,2.876,2.869,2.876,2082.4
+1698303240000,2.876,2.88,2.875,2.879,6428.9
+1698303300000,2.879,2.885,2.878,2.879,8240.7
+1698303360000,2.879,2.881,2.873,2.878,6534.2
+1698303420000,2.879,2.883,2.876,2.883,3882.7
+1698303480000,2.882,2.883,2.881,2.881,1225.4
+1698303540000,2.881,2.885,2.878,2.878,2684.9
+1698303600000,2.878,2.887,2.877,2.885,7750.0
+1698303660000,2.885,2.889,2.882,2.886,5637.5
+1698303720000,2.886,2.89,2.885,2.889,3065.0
+1698303780000,2.89,2.896,2.887,2.889,10189.9
+1698303840000,2.892,2.896,2.888,2.893,6603.4
+1698303900000,2.894,2.896,2.889,2.889,3233.9
+1698303960000,2.889,2.889,2.875,2.879,13063.4
+1698304020000,2.879,2.881,2.872,2.876,8738.2
+1698304080000,2.877,2.88,2.873,2.878,3123.1
+1698304140000,2.879,2.882,2.879,2.879,851.5
+1698304200000,2.882,2.884,2.88,2.882,1421.7
+1698304260000,2.881,2.884,2.877,2.882,2723.1
+1698304320000,2.88,2.891,2.88,2.889,3711.6
+1698304380000,2.891,2.895,2.886,2.893,5801.1
+1698304440000,2.892,2.895,2.889,2.891,8873.8
+1698304500000,2.894,2.895,2.886,2.89,8079.7
+1698304560000,2.889,2.892,2.888,2.892,1084.3
+1698304620000,2.891,2.891,2.88,2.885,12151.6
+1698304680000,2.884,2.886,2.883,2.885,1677.0
+1698304740000,2.884,2.887,2.884,2.885,7200.8
+1698304800000,2.885,2.886,2.878,2.883,6159.6
+1698304860000,2.883,2.886,2.883,2.883,3155.0
+1698304920000,2.882,2.887,2.879,2.883,4128.3
+1698304980000,2.884,2.887,2.883,2.885,6155.4
+1698305040000,2.886,2.888,2.88,2.885,7851.8
+1698305100000,2.885,2.89,2.882,2.888,3717.2
+1698305160000,2.888,2.892,2.885,2.89,4855.6
+1698305220000,2.89,2.894,2.889,2.889,3556.6
+1698305280000,2.89,2.896,2.889,2.892,8429.5
+1698305340000,2.891,2.894,2.89,2.894,1978.8
+1698305400000,2.894,2.895,2.889,2.893,4453.9
+1698305460000,2.892,2.893,2.888,2.891,5218.6
+1698305520000,2.89,2.894,2.89,2.893,2176.8
+1698305580000,2.893,2.898,2.89,2.895,11760.3
+1698305640000,2.894,2.903,2.894,2.899,10394.3
+1698305700000,2.899,2.902,2.897,2.902,4670.0
+1698305760000,2.902,2.909,2.897,2.905,14558.2
+1698305820000,2.905,2.909,2.905,2.906,4771.6
+1698305880000,2.906,2.911,2.905,2.908,10194.8
+1698305940000,2.909,2.912,2.906,2.91,5444.9
+1698306000000,2.911,2.918,2.907,2.908,12318.6
+1698306060000,2.908,2.912,2.905,2.912,7226.8
+1698306120000,2.912,2.912,2.908,2.909,3364.7
+1698306180000,2.91,2.911,2.907,2.908,2000.3
+1698306240000,2.907,2.912,2.906,2.91,3799.2
+1698306300000,2.91,2.914,2.909,2.91,9561.9
+1698306360000,2.91,2.912,2.91,2.91,13460.2
+1698306420000,2.91,2.912,2.903,2.903,13623.6
+1698306480000,2.904,2.906,2.896,2.897,17907.2
+1698306540000,2.897,2.899,2.894,2.897,3880.5
+1698306600000,2.897,2.899,2.895,2.896,3288.7
+1698306660000,2.896,2.898,2.89,2.894,7353.7
+1698306720000,2.893,2.894,2.89,2.893,2333.1
+1698306780000,2.892,2.894,2.889,2.89,8759.8
+1698306840000,2.89,2.893,2.886,2.887,19562.9
+1698306900000,2.887,2.897,2.887,2.893,9529.8
+1698306960000,2.892,2.895,2.887,2.889,3198.9
+1698307020000,2.888,2.895,2.888,2.889,5024.1
+1698307080000,2.889,2.893,2.887,2.89,1602.9
+1698307140000,2.89,2.895,2.89,2.893,1332.4
+1698307200000,2.893,2.895,2.888,2.892,4980.7
+1698307260000,2.892,2.894,2.89,2.891,3082.6
+1698307320000,2.892,2.9,2.892,2.9,2224.0
+1698307380000,2.9,2.911,2.9,2.903,17020.8
+1698307440000,2.905,2.911,2.901,2.908,6828.1
+1698307500000,2.907,2.907,2.898,2.902,7267.1
+1698307560000,2.899,2.904,2.898,2.901,4005.3
+1698307620000,2.899,2.907,2.899,2.902,6492.5
+1698307680000,2.902,2.906,2.897,2.901,6865.6
+1698307740000,2.901,2.907,2.898,2.902,6862.5
+1698307800000,2.902,2.906,2.901,2.904,5553.0
+1698307860000,2.905,2.908,2.898,2.902,9641.1
+1698307920000,2.899,2.901,2.897,2.901,1832.4
+1698307980000,2.901,2.901,2.897,2.898,3056.7
+1698308040000,2.898,2.899,2.889,2.891,8209.0
+1698308100000,2.892,2.894,2.886,2.888,8221.4
+1698308160000,2.889,2.891,2.887,2.89,5841.0
+1698308220000,2.891,2.899,2.888,2.898,5774.6
+1698308280000,2.896,2.9,2.891,2.891,5858.9
+1698308340000,2.893,2.893,2.889,2.893,2147.7
+1698308400000,2.891,2.892,2.887,2.892,5919.0
+1698308460000,2.891,2.893,2.887,2.888,3592.3
+1698308520000,2.889,2.889,2.884,2.888,4965.2
+1698308580000,2.884,2.886,2.883,2.884,3732.6
+1698308640000,2.884,2.887,2.884,2.884,2048.0
+1698308700000,2.884,2.894,2.883,2.892,6180.2
+1698308760000,2.892,2.9,2.889,2.895,12708.4
+1698308820000,2.896,2.9,2.895,2.9,3223.1
+1698308880000,2.9,2.901,2.897,2.899,3304.4
+1698308940000,2.899,2.906,2.899,2.902,7560.6
+1698309000000,2.901,2.902,2.897,2.897,9321.5
+1698309060000,2.897,2.899,2.893,2.894,3732.5
+1698309120000,2.894,2.896,2.891,2.892,7138.7
+1698309180000,2.891,2.892,2.887,2.892,4109.2
+1698309240000,2.892,2.896,2.891,2.895,3323.0
+1698309300000,2.895,2.899,2.89,2.895,3071.1
+1698309360000,2.896,2.898,2.895,2.898,1507.6
+1698309420000,2.898,2.9,2.897,2.898,2050.3
+1698309480000,2.899,2.905,2.898,2.903,10165.9
+1698309540000,2.903,2.905,2.897,2.899,7639.8
+1698309600000,2.9,2.905,2.899,2.905,1342.6
+1698309660000,2.905,2.913,2.905,2.912,5732.6
+1698309720000,2.912,2.918,2.903,2.912,24047.4
+1698309780000,2.913,2.918,2.912,2.915,8693.3
+1698309840000,2.916,2.929,2.916,2.925,15392.4
+1698309900000,2.925,2.934,2.923,2.926,38613.5
+1698309960000,2.926,2.93,2.926,2.929,14529.4
+1698310020000,2.929,2.93,2.926,2.927,4358.7
+1698310080000,2.927,2.93,2.927,2.93,5978.1
+1698310140000,2.929,2.934,2.924,2.924,22635.1
+1698310200000,2.926,2.926,2.913,2.916,20533.6
+1698310260000,2.916,2.921,2.915,2.917,9595.4
+1698310320000,2.917,2.919,2.906,2.909,14998.4
+1698310380000,2.907,2.907,2.877,2.883,65057.9
+1698310440000,2.883,2.897,2.883,2.894,7729.3
+1698310500000,2.893,2.895,2.892,2.893,3794.6
+1698310560000,2.894,2.897,2.888,2.891,10266.0
+1698310620000,2.891,2.894,2.891,2.894,551.5
+1698310680000,2.894,2.897,2.892,2.892,4123.5
+1698310740000,2.894,2.895,2.888,2.891,1769.0
+1698310800000,2.89,2.894,2.881,2.885,16128.6
+1698310860000,2.885,2.887,2.882,2.887,3899.1
+1698310920000,2.887,2.89,2.885,2.885,1734.6
+1698310980000,2.885,2.891,2.885,2.887,4537.4
+1698311040000,2.886,2.891,2.885,2.888,3878.9
+1698311100000,2.888,2.891,2.876,2.885,19381.0
+1698311160000,2.886,2.887,2.883,2.886,1648.2
+1698311220000,2.884,2.886,2.881,2.883,5138.0
+1698311280000,2.883,2.883,2.872,2.878,16967.5
+1698311340000,2.877,2.884,2.877,2.877,4690.2
+1698311400000,2.877,2.882,2.874,2.876,5138.6
+1698311460000,2.876,2.879,2.875,2.879,2011.2
+1698311520000,2.878,2.879,2.875,2.878,3115.0
+1698311580000,2.877,2.877,2.875,2.875,2132.2
+1698311640000,2.875,2.876,2.865,2.874,20482.4
+1698311700000,2.871,2.874,2.871,2.874,4387.8
+1698311760000,2.873,2.875,2.872,2.872,7786.3
+1698311820000,2.873,2.875,2.869,2.869,6222.8
+1698311880000,2.87,2.874,2.869,2.874,3596.2
+1698311940000,2.872,2.874,2.866,2.87,6977.6
+1698312000000,2.87,2.872,2.867,2.871,5406.0
+1698312060000,2.87,2.874,2.869,2.873,3338.9
+1698312120000,2.874,2.874,2.865,2.866,8395.9
+1698312180000,2.866,2.867,2.861,2.865,4811.5
+1698312240000,2.866,2.87,2.864,2.87,5060.1
+1698312300000,2.868,2.869,2.865,2.866,2507.5
+1698312360000,2.867,2.868,2.864,2.866,3119.3
+1698312420000,2.866,2.867,2.865,2.866,4885.1
+1698312480000,2.867,2.868,2.866,2.866,2828.3
+1698312540000,2.867,2.873,2.866,2.866,9516.2
+1698312600000,2.867,2.869,2.866,2.867,1937.7
+1698312660000,2.866,2.871,2.866,2.871,5356.7
+1698312720000,2.869,2.877,2.843,2.876,99429.1
+1698312780000,2.876,2.889,2.875,2.884,11691.6
+1698312840000,2.885,2.888,2.882,2.885,10272.8
+1698312900000,2.884,2.885,2.877,2.882,11144.9
+1698312960000,2.881,2.894,2.881,2.894,29040.7
+1698313020000,2.894,2.898,2.889,2.895,12000.9
+1698313080000,2.895,2.899,2.886,2.888,12181.6
+1698313140000,2.889,2.891,2.887,2.888,5193.6
+1698313200000,2.889,2.89,2.887,2.889,5156.0
+1698313260000,2.89,2.89,2.886,2.887,6298.0
+1698313320000,2.887,2.889,2.884,2.885,8680.3
+1698313380000,2.885,2.889,2.883,2.888,9090.7
+1698313440000,2.887,2.888,2.886,2.887,4147.5
+1698313500000,2.886,2.888,2.883,2.886,3314.9
+1698313560000,2.887,2.89,2.882,2.887,6942.3
+1698313620000,2.888,2.892,2.887,2.891,5750.8
+1698313680000,2.89,2.893,2.888,2.893,3548.5
+1698313740000,2.892,2.893,2.882,2.886,7568.8
+1698313800000,2.886,2.887,2.873,2.883,14550.3
+1698313860000,2.882,2.884,2.881,2.883,1615.1
+1698313920000,2.884,2.887,2.882,2.886,1612.8
+1698313980000,2.887,2.887,2.882,2.884,2464.9
+1698314040000,2.885,2.886,2.882,2.884,2138.1
+1698314100000,2.884,2.888,2.883,2.885,5048.4
+1698314160000,2.885,2.885,2.877,2.88,4094.2
+1698314220000,2.88,2.887,2.88,2.881,1855.7
+1698314280000,2.883,2.885,2.882,2.884,1316.7
+1698314340000,2.884,2.886,2.882,2.885,3123.5
+1698314400000,2.885,2.885,2.882,2.883,3585.2
+1698314460000,2.885,2.886,2.882,2.884,3404.1
+1698314520000,2.884,2.884,2.878,2.881,7304.8
+1698314580000,2.88,2.881,2.872,2.874,7720.6
+1698314640000,2.873,2.875,2.867,2.875,8984.1
+1698314700000,2.874,2.879,2.869,2.874,10621.9
+1698314760000,2.871,2.872,2.871,2.871,1043.9
+1698314820000,2.871,2.872,2.863,2.864,8640.7
+1698314880000,2.864,2.871,2.864,2.871,6506.5
+1698314940000,2.87,2.873,2.869,2.873,3780.4
+1698315000000,2.873,2.873,2.868,2.87,3065.1
+1698315060000,2.87,2.875,2.869,2.875,2641.3
+1698315120000,2.875,2.878,2.869,2.87,4763.6
+1698315180000,2.871,2.877,2.869,2.874,4246.0
+1698315240000,2.875,2.884,2.875,2.884,10028.1
+1698315300000,2.883,2.884,2.882,2.883,1648.4
+1698315360000,2.883,2.884,2.875,2.876,9360.7
+1698315420000,2.875,2.877,2.873,2.877,4733.1
+1698315480000,2.877,2.883,2.876,2.882,1177.6
+1698315540000,2.882,2.887,2.882,2.884,2717.4
+1698315600000,2.884,2.886,2.883,2.886,2241.8
+1698315660000,2.887,2.888,2.882,2.885,5022.6
+1698315720000,2.884,2.888,2.884,2.888,3119.6
+1698315780000,2.889,2.894,2.885,2.894,3867.1
+1698315840000,2.894,2.898,2.893,2.896,14711.0
+1698315900000,2.896,2.897,2.892,2.893,6555.5
+1698315960000,2.895,2.897,2.892,2.893,5606.4
+1698316020000,2.894,2.898,2.894,2.896,2368.0
+1698316080000,2.896,2.9,2.885,2.893,6365.2
+1698316140000,2.892,2.899,2.891,2.899,5876.1
+1698316200000,2.899,2.906,2.897,2.899,10074.1
+1698316260000,2.899,2.905,2.898,2.902,4660.5
+1698316320000,2.903,2.906,2.899,2.904,4440.3
+1698316380000,2.905,2.906,2.902,2.906,3154.8
+1698316440000,2.906,2.913,2.906,2.912,9291.9
+1698316500000,2.911,2.918,2.906,2.908,10517.2
+1698316560000,2.909,2.913,2.907,2.908,7442.3
+1698316620000,2.908,2.91,2.907,2.907,3420.2
+1698316680000,2.908,2.909,2.907,2.907,1503.2
+1698316740000,2.908,2.909,2.893,2.895,16474.2
+1698316800000,2.894,2.904,2.891,2.902,6715.5
+1698316860000,2.902,2.908,2.901,2.906,4987.1
+1698316920000,2.907,2.908,2.902,2.904,3595.9
+1698316980000,2.903,2.903,2.891,2.895,11536.8
+1698317040000,2.895,2.899,2.893,2.899,4961.5
+1698317100000,2.898,2.9,2.897,2.897,5597.9
+1698317160000,2.898,2.904,2.891,2.891,14646.0
+1698317220000,2.892,2.893,2.886,2.886,11042.0
+1698317280000,2.886,2.887,2.878,2.882,7082.9
+1698317340000,2.883,2.889,2.882,2.888,4240.7
+1698317400000,2.888,2.892,2.888,2.892,2472.8
+1698317460000,2.892,2.895,2.891,2.894,3613.7
+1698317520000,2.894,2.901,2.894,2.897,11052.6
+1698317580000,2.897,2.904,2.894,2.9,7470.6
+1698317640000,2.9,2.902,2.896,2.901,5022.0
+1698317700000,2.898,2.901,2.895,2.899,4190.9
+1698317760000,2.898,2.899,2.89,2.899,5590.4
+1698317820000,2.898,2.904,2.896,2.897,6229.0
+1698317880000,2.898,2.905,2.897,2.905,5414.0
+1698317940000,2.905,2.909,2.9,2.908,6929.4
+1698318000000,2.907,2.911,2.907,2.908,2107.1
+1698318060000,2.907,2.909,2.901,2.903,5719.9
+1698318120000,2.904,2.909,2.893,2.897,16385.6
+1698318180000,2.897,2.898,2.888,2.894,8107.9
+1698318240000,2.895,2.896,2.892,2.893,2695.2
+1698318300000,2.895,2.897,2.892,2.897,3298.2
+1698318360000,2.898,2.899,2.893,2.894,3171.9
+1698318420000,2.893,2.897,2.888,2.894,9687.3
+1698318480000,2.895,2.897,2.887,2.888,9443.7
+1698318540000,2.889,2.895,2.886,2.894,4231.3
+1698318600000,2.894,2.895,2.89,2.893,3331.5
+1698318660000,2.893,2.895,2.891,2.894,952.4
+1698318720000,2.894,2.896,2.884,2.893,8847.6
+1698318780000,2.892,2.894,2.885,2.888,7267.2
+1698318840000,2.888,2.894,2.886,2.89,4971.7
+1698318900000,2.89,2.896,2.887,2.892,6398.3
+1698318960000,2.894,2.895,2.892,2.893,1277.7
+1698319020000,2.894,2.911,2.894,2.909,22597.7
+1698319080000,2.909,2.92,2.907,2.915,24525.5
+1698319140000,2.915,2.92,2.908,2.909,15674.4
+1698319200000,2.909,2.917,2.908,2.914,11228.0
+1698319260000,2.915,2.92,2.909,2.916,14349.2
+1698319320000,2.916,2.923,2.916,2.919,26341.1
+1698319380000,2.918,2.918,2.906,2.909,9607.8
+1698319440000,2.909,2.917,2.905,2.917,6248.5
+1698319500000,2.916,2.923,2.915,2.919,9507.5
+1698319560000,2.919,2.934,2.919,2.929,39616.6
+1698319620000,2.928,2.942,2.925,2.936,32680.1
+1698319680000,2.933,2.939,2.927,2.935,49034.1
+1698319740000,2.935,2.945,2.934,2.94,31751.7
+1698319800000,2.939,2.944,2.935,2.944,13160.3
+1698319860000,2.94,2.942,2.914,2.921,59486.9
+1698319920000,2.922,2.923,2.917,2.921,7436.0
+1698319980000,2.921,2.921,2.901,2.912,25788.1
+1698320040000,2.91,2.926,2.907,2.926,9939.0
+1698320100000,2.922,2.93,2.922,2.928,6162.6
+1698320160000,2.929,2.931,2.926,2.927,4725.8
+1698320220000,2.926,2.929,2.919,2.925,10400.7
+1698320280000,2.925,2.928,2.919,2.925,11318.0
+1698320340000,2.925,2.932,2.901,2.909,36378.2
+1698320400000,2.909,2.912,2.885,2.889,67240.5
+1698320460000,2.886,2.9,2.882,2.898,22391.2
+1698320520000,2.901,2.901,2.89,2.892,8333.8
+1698320580000,2.892,2.896,2.878,2.896,23691.1
+1698320640000,2.893,2.894,2.889,2.891,8025.7
+1698320700000,2.891,2.895,2.882,2.888,11177.8
+1698320760000,2.887,2.887,2.883,2.886,6064.6
+1698320820000,2.887,2.898,2.887,2.895,11777.3
+1698320880000,2.896,2.899,2.895,2.897,7355.9
+1698320940000,2.897,2.897,2.887,2.888,8373.8
+1698321000000,2.889,2.895,2.869,2.878,39025.8
+1698321060000,2.879,2.887,2.876,2.885,10999.0
+1698321120000,2.885,2.906,2.884,2.906,10010.8
+1698321180000,2.906,2.915,2.904,2.915,9501.8
+1698321240000,2.913,2.918,2.911,2.912,9700.1
+1698321300000,2.912,2.917,2.905,2.915,18656.9
+1698321360000,2.915,2.922,2.912,2.921,14617.7
+1698321420000,2.921,2.922,2.918,2.919,4627.6
+1698321480000,2.92,2.924,2.912,2.914,9275.7
+1698321540000,2.914,2.914,2.905,2.911,8890.2
+1698321600000,2.911,2.914,2.903,2.909,6475.8
+1698321660000,2.909,2.917,2.908,2.908,7266.2
+1698321720000,2.91,2.922,2.91,2.915,6587.9
+1698321780000,2.915,2.924,2.915,2.916,6782.9
+1698321840000,2.916,2.929,2.916,2.924,25273.5
+1698321900000,2.924,2.934,2.922,2.932,21673.8
+1698321960000,2.933,2.936,2.928,2.931,15296.3
+1698322020000,2.93,2.935,2.927,2.933,7370.0
+1698322080000,2.931,2.938,2.931,2.931,10093.0
+1698322140000,2.933,2.936,2.931,2.935,5335.6
+1698322200000,2.936,2.937,2.929,2.934,10598.7
+1698322260000,2.935,2.938,2.935,2.937,4048.1
+1698322320000,2.936,2.939,2.933,2.933,9692.8
+1698322380000,2.936,2.939,2.927,2.936,25831.0
+1698322440000,2.936,2.947,2.936,2.946,5626.8
+1698322500000,2.945,2.947,2.927,2.938,32349.5
+1698322560000,2.935,2.937,2.912,2.92,24916.1
+1698322620000,2.92,2.929,2.919,2.923,11466.3
+1698322680000,2.922,2.924,2.918,2.919,7055.3
+1698322740000,2.919,2.926,2.918,2.925,5245.6
+1698322800000,2.926,2.936,2.926,2.935,7839.9
+1698322860000,2.936,2.941,2.933,2.939,13034.6
+1698322920000,2.938,2.941,2.935,2.94,6181.2
+1698322980000,2.94,2.941,2.926,2.929,14166.7
+1698323040000,2.929,2.934,2.897,2.92,54893.6
+1698323100000,2.921,2.927,2.901,2.927,26049.3
+1698323160000,2.925,2.928,2.906,2.91,18914.1
+1698323220000,2.909,2.922,2.906,2.914,16390.2
+1698323280000,2.913,2.921,2.913,2.918,9654.2
+1698323340000,2.918,2.921,2.91,2.914,8293.6
+1698323400000,2.914,2.916,2.904,2.908,8631.6
+1698323460000,2.908,2.908,2.892,2.905,25203.2
+1698323520000,2.905,2.915,2.905,2.912,19340.9
+1698323580000,2.911,2.913,2.905,2.908,4085.8
+1698323640000,2.909,2.91,2.881,2.888,40272.8
+1698323700000,2.889,2.908,2.884,2.906,28840.2
+1698323760000,2.907,2.917,2.902,2.912,21606.7
+1698323820000,2.912,2.917,2.904,2.904,14193.1
+1698323880000,2.905,2.912,2.895,2.911,14238.4
+1698323940000,2.909,2.918,2.909,2.916,11837.0
+1698324000000,2.914,2.918,2.909,2.913,15014.1
+1698324060000,2.915,2.916,2.907,2.91,7051.1
+1698324120000,2.909,2.914,2.908,2.911,2237.0
+1698324180000,2.911,2.914,2.907,2.91,5200.6
+1698324240000,2.911,2.916,2.91,2.916,6839.8
+1698324300000,2.914,2.917,2.911,2.912,7341.4
+1698324360000,2.912,2.913,2.911,2.912,2608.9
+1698324420000,2.912,2.914,2.91,2.91,9181.5
+1698324480000,2.91,2.91,2.909,2.909,3416.7
+1698324540000,2.909,2.91,2.901,2.903,8682.7
+1698324600000,2.902,2.908,2.897,2.898,18982.0
+1698324660000,2.898,2.903,2.889,2.9,19265.5
+1698324720000,2.9,2.906,2.897,2.898,16755.0
+1698324780000,2.897,2.897,2.883,2.892,23630.3
+1698324840000,2.889,2.898,2.889,2.895,10235.6
+1698324900000,2.895,2.898,2.888,2.895,7567.9
+1698324960000,2.894,2.901,2.891,2.896,15391.6
+1698325020000,2.896,2.9,2.895,2.896,5030.1
+1698325080000,2.897,2.911,2.895,2.91,16083.5
+1698325140000,2.909,2.913,2.906,2.909,11531.1
+1698325200000,2.911,2.913,2.911,2.912,3105.1
+1698325260000,2.912,2.92,2.912,2.917,5621.6
+1698325320000,2.917,2.918,2.911,2.915,10469.0
+1698325380000,2.916,2.919,2.916,2.918,5991.7
+1698325440000,2.919,2.92,2.913,2.916,10466.9
+1698325500000,2.916,2.918,2.916,2.916,2065.8
+1698325560000,2.916,2.926,2.912,2.915,14696.6
+1698325620000,2.915,2.915,2.912,2.913,6262.3
+1698325680000,2.913,2.917,2.912,2.917,4437.3
+1698325740000,2.917,2.917,2.912,2.913,7620.5
+1698325800000,2.913,2.913,2.911,2.913,1893.0
+1698325860000,2.913,2.916,2.911,2.916,3905.5
+1698325920000,2.915,2.916,2.912,2.914,5476.9
+1698325980000,2.915,2.917,2.914,2.915,4304.4
+1698326040000,2.915,2.918,2.906,2.908,15558.3
+1698326100000,2.908,2.908,2.897,2.902,12668.3
+1698326160000,2.902,2.905,2.901,2.904,3497.1
+1698326220000,2.904,2.904,2.899,2.9,3797.8
+1698326280000,2.901,2.903,2.898,2.901,6328.9
+1698326340000,2.899,2.902,2.895,2.898,4286.5
+1698326400000,2.897,2.899,2.896,2.896,2542.5
+1698326460000,2.897,2.898,2.895,2.897,1931.8
+1698326520000,2.897,2.898,2.889,2.893,10933.3
+1698326580000,2.893,2.896,2.889,2.89,3586.3
+1698326640000,2.89,2.892,2.89,2.892,2521.1
+1698326700000,2.892,2.894,2.888,2.894,6075.2
+1698326760000,2.893,2.896,2.893,2.895,1605.2
+1698326820000,2.894,2.897,2.893,2.895,3976.8
+1698326880000,2.895,2.897,2.891,2.894,6645.9
+1698326940000,2.895,2.896,2.889,2.892,5936.0
+1698327000000,2.893,2.894,2.891,2.894,1714.8
+1698327060000,2.894,2.898,2.893,2.898,4184.4
+1698327120000,2.898,2.905,2.898,2.904,6269.1
+1698327180000,2.905,2.907,2.904,2.906,5206.4
+1698327240000,2.906,2.907,2.903,2.904,4674.8
+1698327300000,2.904,2.907,2.904,2.905,4683.4
+1698327360000,2.905,2.911,2.905,2.911,9950.3
+1698327420000,2.91,2.91,2.903,2.903,11997.6
+1698327480000,2.904,2.905,2.9,2.901,4944.0
+1698327540000,2.901,2.902,2.892,2.895,11660.9
+1698327600000,2.895,2.901,2.891,2.9,18484.6
+1698327660000,2.9,2.902,2.898,2.899,4961.6
+1698327720000,2.9,2.902,2.896,2.9,6783.5
+1698327780000,2.9,2.902,2.897,2.901,2541.7
+1698327840000,2.901,2.902,2.901,2.901,839.1
+1698327900000,2.902,2.906,2.901,2.906,3456.8
+1698327960000,2.905,2.91,2.904,2.907,6792.7
+1698328020000,2.908,2.909,2.902,2.907,6112.6
+1698328080000,2.907,2.915,2.906,2.914,12070.9
+1698328140000,2.912,2.916,2.911,2.911,5470.8
+1698328200000,2.912,2.914,2.91,2.912,5806.1
+1698328260000,2.912,2.917,2.909,2.909,15931.9
+1698328320000,2.912,2.916,2.911,2.916,3732.1
+1698328380000,2.916,2.918,2.901,2.908,27388.8
+1698328440000,2.908,2.909,2.9,2.906,17991.6
+1698328500000,2.905,2.905,2.896,2.897,10896.9
+1698328560000,2.896,2.906,2.893,2.897,24298.5
+1698328620000,2.897,2.898,2.892,2.892,7227.0
+1698328680000,2.894,2.9,2.893,2.896,7204.8
+1698328740000,2.896,2.899,2.887,2.888,12385.2
+1698328800000,2.888,2.888,2.852,2.859,76513.7
+1698328860000,2.86,2.874,2.83,2.85,171672.9
+1698328920000,2.851,2.856,2.841,2.853,24122.7
+1698328980000,2.852,2.861,2.852,2.856,8285.6
+1698329040000,2.855,2.871,2.853,2.863,12563.3
+1698329100000,2.863,2.87,2.86,2.87,6450.6
+1698329160000,2.87,2.874,2.868,2.872,7120.9
+1698329220000,2.873,2.878,2.872,2.875,3681.0
+1698329280000,2.875,2.88,2.872,2.875,5944.5
+1698329340000,2.875,2.875,2.859,2.861,10234.7
+1698329400000,2.862,2.867,2.86,2.866,5675.1
+1698329460000,2.866,2.873,2.861,2.87,10798.5
+1698329520000,2.871,2.875,2.863,2.875,6033.2
+1698329580000,2.874,2.878,2.872,2.877,3404.4
+1698329640000,2.878,2.884,2.877,2.883,5421.0
+1698329700000,2.882,2.885,2.88,2.88,3530.2
+1698329760000,2.881,2.883,2.88,2.882,2113.9
+1698329820000,2.882,2.883,2.881,2.881,5413.1
+1698329880000,2.881,2.884,2.88,2.88,3539.4
+1698329940000,2.882,2.891,2.881,2.888,16257.8
+1698330000000,2.886,2.886,2.882,2.885,5265.8
+1698330060000,2.885,2.889,2.882,2.886,7292.4
+1698330120000,2.886,2.886,2.882,2.883,5739.9
+1698330180000,2.883,2.888,2.874,2.874,12744.7
+1698330240000,2.875,2.879,2.87,2.872,8890.1
+1698330300000,2.872,2.874,2.87,2.872,4016.4
+1698330360000,2.874,2.876,2.872,2.874,3416.5
+1698330420000,2.874,2.879,2.873,2.876,4556.5
+1698330480000,2.875,2.875,2.858,2.865,19444.4
+1698330540000,2.864,2.869,2.863,2.868,4491.6
+1698330600000,2.869,2.871,2.865,2.865,3945.7
+1698330660000,2.864,2.864,2.855,2.855,10726.0
+1698330720000,2.856,2.859,2.826,2.835,109579.0
+1698330780000,2.835,2.842,2.83,2.836,26451.7
+1698330840000,2.837,2.843,2.835,2.839,16955.9
+1698330900000,2.838,2.841,2.815,2.825,47976.9
+1698330960000,2.822,2.825,2.811,2.815,42579.0
+1698331020000,2.816,2.829,2.816,2.824,13100.6
+1698331080000,2.824,2.824,2.732,2.783,297312.1
+1698331140000,2.782,2.786,2.769,2.784,40990.5
+1698331200000,2.781,2.787,2.776,2.782,22433.3
+1698331260000,2.782,2.792,2.779,2.791,18447.7
+1698331320000,2.792,2.805,2.789,2.803,7657.8
+1698331380000,2.803,2.817,2.803,2.813,23276.5
+1698331440000,2.814,2.818,2.803,2.808,33174.5
+1698331500000,2.807,2.809,2.8,2.808,14576.4
+1698331560000,2.807,2.82,2.806,2.818,14633.6
+1698331620000,2.82,2.83,2.817,2.83,12641.8
+1698331680000,2.83,2.85,2.829,2.847,26553.0
+1698331740000,2.846,2.858,2.842,2.853,26222.7
+1698331800000,2.852,2.856,2.836,2.847,18201.0
+1698331860000,2.848,2.852,2.844,2.848,6727.3
+1698331920000,2.848,2.85,2.841,2.841,3771.8
+1698331980000,2.841,2.849,2.832,2.848,13249.2
+1698332040000,2.848,2.853,2.83,2.848,46750.8
+1698332100000,2.848,2.854,2.847,2.85,7301.4
+1698332160000,2.852,2.852,2.848,2.848,3841.7
+1698332220000,2.848,2.857,2.848,2.854,5112.5
+1698332280000,2.854,2.857,2.85,2.85,5335.9
+1698332340000,2.85,2.855,2.85,2.852,7003.9
+1698332400000,2.852,2.858,2.849,2.854,12364.9
+1698332460000,2.856,2.866,2.854,2.863,8543.4
+1698332520000,2.863,2.864,2.856,2.856,7602.8
+1698332580000,2.856,2.856,2.846,2.852,11882.9
+1698332640000,2.852,2.852,2.839,2.841,12286.1
+1698332700000,2.841,2.843,2.822,2.838,31142.3
+1698332760000,2.839,2.844,2.838,2.842,5210.6
+1698332820000,2.842,2.845,2.839,2.841,3893.1
+1698332880000,2.841,2.844,2.837,2.837,3486.2
+1698332940000,2.837,2.841,2.837,2.839,3004.6
+1698333000000,2.838,2.844,2.838,2.844,4893.8
+1698333060000,2.842,2.843,2.821,2.828,13153.5
+1698333120000,2.828,2.836,2.822,2.832,16882.0
+1698333180000,2.833,2.836,2.828,2.833,5548.9
+1698333240000,2.833,2.84,2.828,2.837,5091.1
+1698333300000,2.837,2.84,2.834,2.837,2568.9
+1698333360000,2.837,2.84,2.825,2.827,8161.6
+1698333420000,2.828,2.832,2.807,2.808,43908.5
+1698333480000,2.808,2.811,2.804,2.806,11158.1
+1698333540000,2.806,2.811,2.8,2.803,18344.2
+1698333600000,2.803,2.805,2.8,2.804,3942.4
+1698333660000,2.803,2.809,2.8,2.803,8189.7
+1698333720000,2.804,2.809,2.804,2.809,4899.7
+1698333780000,2.808,2.81,2.801,2.801,3836.7
+1698333840000,2.802,2.803,2.792,2.802,9747.0
+1698333900000,2.801,2.806,2.798,2.803,11064.9
+1698333960000,2.802,2.807,2.796,2.806,10317.2
+1698334020000,2.806,2.807,2.802,2.803,2449.4
+1698334080000,2.803,2.806,2.802,2.803,2169.9
+1698334140000,2.804,2.806,2.802,2.802,2698.0
+1698334200000,2.803,2.803,2.784,2.784,26668.4
+1698334260000,2.784,2.796,2.782,2.795,8743.9
+1698334320000,2.796,2.799,2.794,2.798,7369.1
+1698334380000,2.798,2.803,2.797,2.803,4264.1
+1698334440000,2.803,2.81,2.803,2.807,6643.3
+1698334500000,2.808,2.814,2.806,2.812,11978.8
+1698334560000,2.813,2.824,2.808,2.822,12246.6
+1698334620000,2.822,2.823,2.809,2.817,8268.1
+1698334680000,2.817,2.819,2.816,2.818,2347.4
+1698334740000,2.819,2.824,2.819,2.823,3365.9
+1698334800000,2.822,2.823,2.815,2.817,5866.7
+1698334860000,2.815,2.817,2.808,2.811,4812.3
+1698334920000,2.812,2.814,2.807,2.811,2373.5
+1698334980000,2.811,2.811,2.807,2.809,3381.1
+1698335040000,2.809,2.814,2.805,2.81,11624.5
+1698335100000,2.814,2.817,2.811,2.817,4843.7
+1698335160000,2.817,2.822,2.817,2.82,1929.4
+1698335220000,2.819,2.825,2.819,2.825,3663.4
+1698335280000,2.825,2.828,2.825,2.828,2288.2
+1698335340000,2.829,2.837,2.827,2.829,12775.3
+1698335400000,2.83,2.831,2.83,2.83,691.4
+1698335460000,2.831,2.834,2.83,2.831,2312.6
+1698335520000,2.83,2.832,2.83,2.831,824.3
+1698335580000,2.832,2.833,2.831,2.832,1461.3
+1698335640000,2.832,2.834,2.83,2.834,1772.3
+1698335700000,2.833,2.835,2.831,2.833,4086.2
+1698335760000,2.833,2.841,2.832,2.84,6761.2
+1698335820000,2.84,2.841,2.834,2.836,5062.9
+1698335880000,2.836,2.839,2.834,2.835,4333.2
+1698335940000,2.834,2.836,2.833,2.834,1488.3
+1698336000000,2.835,2.838,2.833,2.837,2821.3
+1698336060000,2.837,2.837,2.829,2.832,7119.0
+1698336120000,2.833,2.836,2.832,2.832,2705.8
+1698336180000,2.832,2.837,2.832,2.835,1913.0
+1698336240000,2.836,2.837,2.82,2.824,12744.4
+1698336300000,2.823,2.826,2.821,2.824,10086.4
+1698336360000,2.824,2.827,2.821,2.823,7036.6
+1698336420000,2.823,2.831,2.823,2.828,4886.0
+1698336480000,2.829,2.829,2.828,2.828,834.4
+1698336540000,2.828,2.831,2.826,2.828,4119.9
+1698336600000,2.828,2.829,2.825,2.829,3434.1
+1698336660000,2.828,2.833,2.828,2.831,3416.7
+1698336720000,2.83,2.835,2.83,2.835,1791.5
+1698336780000,2.835,2.836,2.832,2.833,6152.8
+1698336840000,2.834,2.836,2.833,2.834,2285.5
+1698336900000,2.833,2.837,2.833,2.836,2356.1
+1698336960000,2.836,2.839,2.836,2.839,1574.2
+1698337020000,2.839,2.859,2.839,2.857,9552.5
+1698337080000,2.855,2.86,2.854,2.855,4392.5
+1698337140000,2.854,2.854,2.846,2.846,5611.5
+1698337200000,2.845,2.847,2.825,2.831,17612.4
+1698337260000,2.829,2.836,2.829,2.836,7450.0
+1698337320000,2.833,2.849,2.833,2.847,13405.8
+1698337380000,2.845,2.852,2.839,2.852,7871.2
+1698337440000,2.851,2.855,2.849,2.853,3210.5
+1698337500000,2.855,2.855,2.84,2.847,7722.7
+1698337560000,2.847,2.856,2.846,2.853,3623.9
+1698337620000,2.854,2.87,2.854,2.864,11008.7
+1698337680000,2.865,2.867,2.854,2.855,7338.1
+1698337740000,2.855,2.858,2.85,2.852,5393.9
+1698337800000,2.853,2.86,2.849,2.859,4070.0
+1698337860000,2.86,2.873,2.859,2.87,10457.5
+1698337920000,2.87,2.876,2.869,2.876,8533.5
+1698337980000,2.874,2.875,2.85,2.85,13391.9
+1698338040000,2.853,2.853,2.84,2.85,12044.2
+1698338100000,2.849,2.854,2.846,2.854,1370.1
+1698338160000,2.854,2.866,2.854,2.865,4354.2
+1698338220000,2.864,2.865,2.853,2.854,6497.4
+1698338280000,2.853,2.853,2.847,2.852,3803.2
+1698338340000,2.852,2.867,2.851,2.86,8432.1
+1698338400000,2.861,2.865,2.857,2.859,5361.6
+1698338460000,2.859,2.863,2.857,2.86,3798.1
+1698338520000,2.858,2.86,2.858,2.86,4866.7
+1698338580000,2.86,2.862,2.852,2.854,8758.5
+1698338640000,2.855,2.859,2.85,2.854,5913.0
+1698338700000,2.855,2.859,2.855,2.859,2409.8
+1698338760000,2.859,2.859,2.856,2.856,2914.9
+1698338820000,2.857,2.865,2.857,2.863,4992.4
+1698338880000,2.863,2.863,2.862,2.863,390.5
+1698338940000,2.864,2.866,2.861,2.864,2888.5
+1698339000000,2.864,2.867,2.855,2.856,4602.2
+1698339060000,2.856,2.864,2.856,2.862,2562.3
+1698339120000,2.862,2.862,2.85,2.854,6031.8
+1698339180000,2.854,2.857,2.851,2.854,6107.4
+1698339240000,2.853,2.855,2.85,2.852,3319.3
+1698339300000,2.852,2.854,2.838,2.841,11595.5
+1698339360000,2.842,2.845,2.839,2.84,5842.1
+1698339420000,2.84,2.845,2.84,2.843,5349.3
+1698339480000,2.843,2.847,2.843,2.847,1538.2
+1698339540000,2.848,2.851,2.845,2.847,4140.3
+1698339600000,2.846,2.851,2.845,2.846,2715.2
+1698339660000,2.847,2.85,2.847,2.849,1528.1
+1698339720000,2.847,2.851,2.846,2.85,1324.9
+1698339780000,2.851,2.859,2.851,2.855,4222.8
+1698339840000,2.855,2.857,2.855,2.856,1579.9
+1698339900000,2.855,2.862,2.855,2.862,2776.0
+1698339960000,2.862,2.867,2.856,2.856,7258.8
+1698340020000,2.857,2.863,2.857,2.86,3190.1
+1698340080000,2.86,2.865,2.86,2.861,1440.1
+1698340140000,2.861,2.863,2.861,2.863,925.7
+1698340200000,2.863,2.867,2.863,2.865,824.9
+1698340260000,2.866,2.868,2.863,2.865,1704.2
+1698340320000,2.866,2.869,2.864,2.867,1605.7
+1698340380000,2.867,2.87,2.862,2.866,3729.1
+1698340440000,2.865,2.867,2.859,2.861,955.0
+1698340500000,2.861,2.864,2.858,2.864,3396.5
+1698340560000,2.863,2.865,2.859,2.864,1548.4
+1698340620000,2.864,2.867,2.863,2.867,1083.0
+1698340680000,2.868,2.871,2.867,2.867,1901.1
+1698340740000,2.868,2.872,2.865,2.866,2676.1
+1698340800000,2.866,2.866,2.862,2.864,1194.9
+1698340860000,2.864,2.869,2.862,2.869,873.1
+1698340920000,2.869,2.872,2.862,2.864,6724.1
+1698340980000,2.863,2.864,2.862,2.862,572.6
+1698341040000,2.863,2.863,2.858,2.859,2305.3
+1698341100000,2.859,2.861,2.858,2.86,854.8
+1698341160000,2.861,2.865,2.86,2.864,1343.9
+1698341220000,2.865,2.865,2.864,2.864,112.9
+1698341280000,2.864,2.865,2.863,2.863,476.6
+1698341340000,2.862,2.865,2.858,2.858,2370.4
+1698341400000,2.86,2.86,2.852,2.853,4273.0
+1698341460000,2.854,2.857,2.85,2.853,4779.7
+1698341520000,2.853,2.856,2.852,2.852,1589.6
+1698341580000,2.853,2.854,2.85,2.85,979.9
+1698341640000,2.85,2.854,2.848,2.852,3926.6
+1698341700000,2.852,2.855,2.85,2.855,3197.7
+1698341760000,2.856,2.858,2.854,2.854,2268.7
+1698341820000,2.854,2.855,2.851,2.855,2670.1
+1698341880000,2.854,2.856,2.854,2.854,820.8
+1698341940000,2.855,2.857,2.852,2.857,5024.5
+1698342000000,2.856,2.857,2.856,2.857,341.2
+1698342060000,2.857,2.86,2.855,2.86,3613.6
+1698342120000,2.859,2.868,2.857,2.867,10735.5
+1698342180000,2.868,2.869,2.865,2.866,1430.1
+1698342240000,2.867,2.867,2.862,2.862,475.4
+1698342300000,2.861,2.864,2.86,2.864,2535.3
+1698342360000,2.865,2.868,2.863,2.863,1562.9
+1698342420000,2.864,2.865,2.862,2.864,848.7
+1698342480000,2.864,2.871,2.864,2.87,2383.0
+1698342540000,2.87,2.872,2.866,2.867,3226.8
+1698342600000,2.867,2.87,2.867,2.87,810.8
+1698342660000,2.869,2.87,2.867,2.87,1325.4
+1698342720000,2.87,2.872,2.867,2.869,2346.3
+1698342780000,2.868,2.871,2.865,2.871,2811.3
+1698342840000,2.871,2.872,2.868,2.872,640.2
+1698342900000,2.872,2.872,2.865,2.869,3509.9
+1698342960000,2.868,2.868,2.864,2.866,978.4
+1698343020000,2.865,2.871,2.862,2.87,8366.7
+1698343080000,2.871,2.871,2.858,2.864,15781.2
+1698343140000,2.864,2.864,2.858,2.861,3718.2
+1698343200000,2.862,2.862,2.85,2.856,8692.2
+1698343260000,2.856,2.859,2.851,2.853,5308.5
+1698343320000,2.852,2.854,2.843,2.852,14347.2
+1698343380000,2.853,2.86,2.852,2.854,2351.4
+1698343440000,2.856,2.861,2.855,2.859,1332.4
+1698343500000,2.86,2.862,2.857,2.862,2190.8
+1698343560000,2.862,2.862,2.857,2.857,2521.6
+1698343620000,2.859,2.86,2.854,2.858,4331.0
+1698343680000,2.858,2.858,2.851,2.853,1689.7
+1698343740000,2.853,2.855,2.85,2.854,2373.4
+1698343800000,2.852,2.855,2.85,2.853,1712.2
+1698343860000,2.853,2.857,2.851,2.857,4171.8
+1698343920000,2.854,2.858,2.851,2.852,2767.0
+1698343980000,2.852,2.856,2.851,2.853,1503.3
+1698344040000,2.854,2.856,2.853,2.854,2569.1
+1698344100000,2.854,2.855,2.853,2.853,456.5
+1698344160000,2.853,2.856,2.851,2.854,2336.1
+1698344220000,2.853,2.853,2.843,2.847,5199.0
+1698344280000,2.846,2.849,2.846,2.848,1130.6
+1698344340000,2.849,2.855,2.849,2.854,3424.3
+1698344400000,2.855,2.858,2.853,2.853,3503.4
+1698344460000,2.853,2.856,2.853,2.854,1886.2
+1698344520000,2.854,2.855,2.852,2.855,2962.6
+1698344580000,2.853,2.857,2.853,2.855,788.4
+1698344640000,2.855,2.867,2.855,2.864,8719.7
+1698344700000,2.864,2.864,2.859,2.859,1024.9
+1698344760000,2.86,2.863,2.86,2.862,2785.8
+1698344820000,2.862,2.862,2.861,2.862,465.6
+1698344880000,2.861,2.864,2.861,2.864,386.4
+1698344940000,2.863,2.864,2.857,2.857,3158.4
+1698345000000,2.858,2.859,2.857,2.859,444.2
+1698345060000,2.859,2.863,2.859,2.863,1850.5
+1698345120000,2.864,2.868,2.861,2.866,3910.1
+1698345180000,2.866,2.872,2.864,2.871,2772.8
+1698345240000,2.872,2.876,2.872,2.875,10722.2
+1698345300000,2.875,2.877,2.874,2.877,2232.6
+1698345360000,2.877,2.878,2.874,2.878,2519.8
+1698345420000,2.877,2.878,2.866,2.867,7407.3
+1698345480000,2.868,2.868,2.866,2.867,770.4
+1698345540000,2.868,2.87,2.866,2.868,1175.6
+1698345600000,2.868,2.868,2.863,2.863,1366.3
+1698345660000,2.864,2.87,2.852,2.854,25695.8
+1698345720000,2.855,2.861,2.855,2.859,3615.8
+1698345780000,2.859,2.861,2.858,2.861,904.4
+1698345840000,2.861,2.862,2.858,2.862,1831.0
+1698345900000,2.861,2.863,2.86,2.861,1227.1
+1698345960000,2.861,2.869,2.86,2.868,6097.7
+1698346020000,2.869,2.871,2.864,2.866,5161.8
+1698346080000,2.865,2.865,2.861,2.865,1938.0
+1698346140000,2.865,2.87,2.862,2.87,6534.8
+1698346200000,2.868,2.87,2.867,2.869,1396.7
+1698346260000,2.868,2.868,2.864,2.866,1262.6
+1698346320000,2.865,2.867,2.86,2.863,3599.0
+1698346380000,2.863,2.866,2.858,2.866,4902.2
+1698346440000,2.866,2.869,2.864,2.868,2489.5
+1698346500000,2.868,2.869,2.866,2.868,1850.6
+1698346560000,2.868,2.871,2.867,2.868,3268.5
+1698346620000,2.869,2.871,2.864,2.868,2432.7
+1698346680000,2.868,2.871,2.867,2.868,1397.2
+1698346740000,2.868,2.871,2.867,2.871,674.6
+1698346800000,2.87,2.871,2.862,2.864,1829.7
+1698346860000,2.864,2.87,2.864,2.869,2328.2
+1698346920000,2.868,2.871,2.866,2.87,2893.3
+1698346980000,2.87,2.872,2.867,2.872,1435.5
+1698347040000,2.873,2.878,2.873,2.878,1642.0
+1698347100000,2.878,2.881,2.875,2.88,5168.7
+1698347160000,2.88,2.881,2.877,2.881,1563.5
+1698347220000,2.881,2.886,2.878,2.884,8117.3
+1698347280000,2.884,2.893,2.884,2.892,7637.0
+1698347340000,2.893,2.898,2.89,2.896,9515.1
+1698347400000,2.896,2.902,2.895,2.9,6994.7
+1698347460000,2.899,2.903,2.893,2.899,12912.0
+1698347520000,2.899,2.903,2.897,2.903,5493.7
+1698347580000,2.903,2.906,2.899,2.906,5070.1
+1698347640000,2.906,2.906,2.894,2.898,5941.7
+1698347700000,2.899,2.903,2.899,2.903,3604.3
+1698347760000,2.903,2.905,2.901,2.905,2008.9
+1698347820000,2.904,2.905,2.902,2.904,2704.4
+1698347880000,2.905,2.905,2.9,2.903,2350.8
+1698347940000,2.904,2.908,2.904,2.905,2225.7
+1698348000000,2.906,2.916,2.906,2.911,11250.1
+1698348060000,2.911,2.912,2.906,2.908,2112.3
+1698348120000,2.908,2.91,2.904,2.906,4478.3
+1698348180000,2.907,2.913,2.907,2.912,3313.2
+1698348240000,2.911,2.913,2.907,2.911,3453.9
+1698348300000,2.91,2.911,2.904,2.907,3772.8
+1698348360000,2.907,2.914,2.907,2.912,2450.5
+1698348420000,2.912,2.914,2.912,2.914,2351.0
+1698348480000,2.913,2.92,2.911,2.917,17410.3
+1698348540000,2.916,2.923,2.913,2.917,14141.8
+1698348600000,2.917,2.917,2.912,2.915,1860.5
+1698348660000,2.913,2.915,2.907,2.913,8089.8
+1698348720000,2.912,2.912,2.907,2.908,2930.0
+1698348780000,2.909,2.912,2.908,2.912,2801.5
+1698348840000,2.911,2.911,2.908,2.91,1604.5
+1698348900000,2.909,2.91,2.899,2.902,11305.1
+1698348960000,2.903,2.904,2.899,2.901,5444.3
+1698349020000,2.901,2.904,2.9,2.903,2563.3
+1698349080000,2.902,2.904,2.9,2.903,1770.2
+1698349140000,2.903,2.913,2.903,2.911,3769.4
+1698349200000,2.913,2.914,2.908,2.911,3433.6
+1698349260000,2.911,2.914,2.91,2.912,2913.9
+1698349320000,2.913,2.917,2.912,2.917,2718.2
+1698349380000,2.916,2.918,2.904,2.91,18202.3
+1698349440000,2.909,2.911,2.907,2.908,2043.6
+1698349500000,2.908,2.909,2.896,2.901,12004.6
+1698349560000,2.901,2.906,2.898,2.899,10610.1
+1698349620000,2.899,2.906,2.898,2.906,4190.2
+1698349680000,2.905,2.905,2.901,2.901,2139.5
+1698349740000,2.901,2.902,2.896,2.897,2140.5
+1698349800000,2.898,2.899,2.896,2.898,2071.7
+1698349860000,2.898,2.899,2.891,2.891,3607.2
+1698349920000,2.892,2.896,2.892,2.895,2670.8
+1698349980000,2.896,2.9,2.893,2.898,2630.4
+1698350040000,2.897,2.9,2.894,2.898,2282.3
+1698350100000,2.898,2.901,2.898,2.899,2610.2
+1698350160000,2.9,2.902,2.896,2.901,2727.4
+1698350220000,2.9,2.902,2.898,2.898,2045.6
+1698350280000,2.898,2.905,2.898,2.903,2443.2
+1698350340000,2.904,2.908,2.895,2.896,15422.6
+1698350400000,2.897,2.901,2.894,2.895,10561.5
+1698350460000,2.896,2.901,2.894,2.901,2536.0
+1698350520000,2.901,2.902,2.897,2.902,2517.4
+1698350580000,2.902,2.906,2.902,2.905,2715.5
+1698350640000,2.906,2.911,2.906,2.909,1553.5
+1698350700000,2.909,2.912,2.909,2.911,1029.3
+1698350760000,2.912,2.915,2.912,2.915,1917.7
+1698350820000,2.914,2.916,2.912,2.915,3745.5
+1698350880000,2.914,2.917,2.913,2.913,1046.6
+1698350940000,2.914,2.918,2.912,2.916,4274.5
+1698351000000,2.916,2.916,2.913,2.913,1344.6
+1698351060000,2.914,2.916,2.912,2.915,2913.1
+1698351120000,2.916,2.918,2.912,2.916,5841.3
+1698351180000,2.915,2.921,2.914,2.919,2686.3
+1698351240000,2.919,2.921,2.914,2.918,4115.4
+1698351300000,2.917,2.919,2.914,2.918,3303.8
+1698351360000,2.919,2.938,2.91,2.932,92736.6
+1698351420000,2.932,2.94,2.926,2.938,43611.7
+1698351480000,2.938,2.941,2.928,2.929,21885.4
+1698351540000,2.929,2.929,2.923,2.926,11643.6
+1698351600000,2.927,2.929,2.921,2.922,15769.9
+1698351660000,2.924,2.928,2.922,2.926,11802.4
+1698351720000,2.927,2.932,2.927,2.93,4707.2
+1698351780000,2.929,2.94,2.928,2.938,20717.1
+1698351840000,2.938,2.944,2.933,2.934,21699.9
+1698351900000,2.934,2.937,2.931,2.936,8230.2
+1698351960000,2.937,2.939,2.93,2.933,15703.4
+1698352020000,2.934,2.935,2.928,2.933,8534.7
+1698352080000,2.933,2.938,2.932,2.934,4104.8
+1698352140000,2.935,2.938,2.933,2.938,2409.3
+1698352200000,2.938,2.941,2.936,2.938,7462.6
+1698352260000,2.939,2.943,2.936,2.938,5998.4
+1698352320000,2.94,2.944,2.938,2.938,5104.1
+1698352380000,2.939,2.942,2.936,2.94,3631.5
+1698352440000,2.94,2.943,2.937,2.942,5221.9
+1698352500000,2.942,2.943,2.931,2.934,8571.3
+1698352560000,2.934,2.938,2.929,2.933,5608.0
+1698352620000,2.933,2.935,2.928,2.932,8347.0
+1698352680000,2.932,2.936,2.931,2.933,1164.3
+1698352740000,2.933,2.935,2.932,2.934,2066.8
+1698352800000,2.934,2.935,2.928,2.933,3928.6
+1698352860000,2.932,2.95,2.93,2.947,27418.9
+1698352920000,2.946,2.95,2.942,2.942,5278.5
+1698352980000,2.942,2.944,2.941,2.943,3419.4
+1698353040000,2.944,2.947,2.94,2.941,6054.5
+1698353100000,2.941,2.943,2.94,2.941,2166.2
+1698353160000,2.942,2.946,2.927,2.939,17161.2
+1698353220000,2.939,2.943,2.938,2.942,3608.1
+1698353280000,2.941,2.944,2.94,2.944,962.2
+1698353340000,2.944,2.944,2.935,2.936,7300.3
+1698353400000,2.936,2.938,2.934,2.938,1496.2
+1698353460000,2.938,2.938,2.934,2.936,1098.5
+1698353520000,2.936,2.941,2.936,2.938,1982.4
+1698353580000,2.937,2.938,2.923,2.924,9878.7
+1698353640000,2.924,2.933,2.924,2.931,4146.7
+1698353700000,2.932,2.932,2.928,2.931,2314.8
+1698353760000,2.932,2.94,2.931,2.933,7007.7
+1698353820000,2.934,2.937,2.933,2.933,3807.4
+1698353880000,2.932,2.932,2.929,2.929,1383.5
+1698353940000,2.929,2.931,2.923,2.923,3786.2
+1698354000000,2.924,2.927,2.913,2.924,23429.5
+1698354060000,2.925,2.926,2.902,2.921,34970.1
+1698354120000,2.922,2.934,2.921,2.929,16348.5
+1698354180000,2.927,2.943,2.927,2.935,20840.1
+1698354240000,2.935,2.941,2.932,2.939,3118.6
+1698354300000,2.939,2.94,2.935,2.935,2911.3
+1698354360000,2.935,2.938,2.935,2.935,1108.8
+1698354420000,2.935,2.936,2.935,2.935,1186.7
+1698354480000,2.935,2.939,2.935,2.937,1063.3
+1698354540000,2.938,2.944,2.938,2.939,4081.1
+1698354600000,2.938,2.941,2.938,2.939,889.1
+1698354660000,2.938,2.939,2.937,2.939,2627.0
+1698354720000,2.939,2.942,2.936,2.938,2971.2
+1698354780000,2.94,2.942,2.937,2.94,2004.4
+1698354840000,2.941,2.942,2.936,2.939,2343.1
+1698354900000,2.939,2.942,2.939,2.941,2147.0
+1698354960000,2.941,2.942,2.934,2.934,5700.2
+1698355020000,2.936,2.938,2.929,2.932,5706.1
+1698355080000,2.931,2.936,2.926,2.934,6870.3
+1698355140000,2.934,2.94,2.933,2.937,4056.1
+1698355200000,2.938,2.94,2.935,2.939,2116.8
+1698355260000,2.938,2.938,2.934,2.935,3302.3
+1698355320000,2.935,2.935,2.93,2.931,3324.9
+1698355380000,2.931,2.931,2.926,2.928,2286.3
+1698355440000,2.928,2.933,2.923,2.926,6877.9
+1698355500000,2.926,2.931,2.925,2.931,1075.2
+1698355560000,2.931,2.933,2.927,2.929,674.9
+1698355620000,2.929,2.931,2.927,2.929,1023.5
+1698355680000,2.928,2.928,2.924,2.926,2620.0
+1698355740000,2.927,2.929,2.923,2.929,2270.6
+1698355800000,2.928,2.929,2.922,2.926,2427.8
+1698355860000,2.925,2.926,2.923,2.924,914.3
+1698355920000,2.925,2.929,2.918,2.922,9769.6
+1698355980000,2.923,2.924,2.919,2.919,1464.4
+1698356040000,2.92,2.923,2.92,2.922,2091.1
+1698356100000,2.923,2.925,2.911,2.913,4207.3
+1698356160000,2.913,2.913,2.903,2.907,4832.8
+1698356220000,2.908,2.916,2.907,2.916,1794.4
+1698356280000,2.915,2.923,2.914,2.922,3301.4
+1698356340000,2.922,2.926,2.922,2.925,2743.1
+1698356400000,2.924,2.93,2.923,2.93,3954.1
+1698356460000,2.929,2.947,2.928,2.943,16990.9
+1698356520000,2.942,2.943,2.931,2.932,7648.6
+1698356580000,2.932,2.934,2.927,2.927,3275.4
+1698356640000,2.927,2.931,2.927,2.93,1243.3
+1698356700000,2.93,2.931,2.927,2.929,1412.6
+1698356760000,2.928,2.929,2.926,2.929,1062.0
+1698356820000,2.928,2.93,2.927,2.927,1549.5
+1698356880000,2.928,2.935,2.925,2.934,4736.0
+1698356940000,2.933,2.933,2.928,2.933,4112.5
+1698357000000,2.932,2.937,2.931,2.936,2396.9
+1698357060000,2.935,2.937,2.935,2.936,2607.7
+1698357120000,2.937,2.942,2.937,2.938,2403.5
+1698357180000,2.937,2.941,2.926,2.928,14490.4
+1698357240000,2.928,2.931,2.926,2.931,3372.1
+1698357300000,2.93,2.936,2.93,2.934,2493.9
+1698357360000,2.935,2.939,2.934,2.938,3077.9
+1698357420000,2.938,2.942,2.937,2.939,6008.9
+1698357480000,2.938,2.941,2.938,2.939,1923.6
+1698357540000,2.939,2.953,2.939,2.944,20255.0
+1698357600000,2.946,2.953,2.944,2.951,6016.5
+1698357660000,2.951,2.953,2.944,2.952,5562.1
+1698357720000,2.952,2.956,2.95,2.955,6021.9
+1698357780000,2.955,2.963,2.952,2.955,13175.0
+1698357840000,2.957,2.96,2.952,2.954,7429.6
+1698357900000,2.954,2.956,2.946,2.95,7324.7
+1698357960000,2.949,2.962,2.949,2.961,7837.8
+1698358020000,2.961,2.965,2.96,2.961,6717.2
+1698358080000,2.961,2.962,2.956,2.958,2433.1
+1698358140000,2.957,2.958,2.954,2.956,3103.3
+1698358200000,2.958,2.959,2.952,2.955,4131.3
+1698358260000,2.955,2.959,2.953,2.953,2680.4
+1698358320000,2.954,2.959,2.953,2.959,1393.3
+1698358380000,2.958,2.965,2.957,2.963,7547.7
+1698358440000,2.963,2.98,2.962,2.978,17148.3
+1698358500000,2.977,2.989,2.977,2.985,22451.8
+1698358560000,2.985,2.99,2.983,2.983,6445.6
+1698358620000,2.983,2.988,2.98,2.982,8881.0
+1698358680000,2.982,2.988,2.981,2.986,2862.7
+1698358740000,2.985,2.986,2.971,2.971,8091.6
+1698358800000,2.971,2.972,2.965,2.971,9405.4
+1698358860000,2.971,2.972,2.964,2.964,4524.4
+1698358920000,2.965,2.965,2.962,2.963,1614.2
+1698358980000,2.963,2.973,2.963,2.969,6165.0
+1698359040000,2.972,2.976,2.967,2.975,9577.5
+1698359100000,2.975,2.976,2.963,2.967,17986.3
+1698359160000,2.966,2.969,2.964,2.964,5376.8
+1698359220000,2.964,2.968,2.964,2.967,2917.2
+1698359280000,2.967,2.979,2.963,2.976,6027.9
+1698359340000,2.977,2.985,2.975,2.983,2071.2
+1698359400000,2.984,2.987,2.976,2.977,3840.2
+1698359460000,2.977,2.977,2.972,2.974,1360.5
+1698359520000,2.974,2.98,2.971,2.98,6332.2
+1698359580000,2.98,2.985,2.979,2.981,2509.1
+1698359640000,2.982,2.987,2.98,2.984,2533.8
+1698359700000,2.986,2.987,2.981,2.981,2723.9
+1698359760000,2.982,2.986,2.978,2.981,3088.4
+1698359820000,2.981,2.981,2.966,2.971,13922.8
+1698359880000,2.972,2.974,2.964,2.967,3484.5
+1698359940000,2.967,2.98,2.967,2.977,8405.6
+1698360000000,2.977,2.982,2.974,2.979,4560.0
+1698360060000,2.98,2.982,2.979,2.981,1401.2
+1698360120000,2.98,2.983,2.976,2.982,2371.2
+1698360180000,2.982,2.985,2.98,2.98,2280.8
+1698360240000,2.981,2.982,2.979,2.98,1225.7
+1698360300000,2.98,2.988,2.975,2.981,13167.9
+1698360360000,2.98,2.984,2.977,2.981,4393.0
+1698360420000,2.98,2.98,2.976,2.977,1599.6
+1698360480000,2.977,2.979,2.969,2.97,14744.6
+1698360540000,2.97,2.971,2.966,2.968,3330.0
+1698360600000,2.967,2.972,2.965,2.968,1996.7
+1698360660000,2.967,2.97,2.965,2.969,2027.8
+1698360720000,2.969,2.971,2.965,2.965,3818.6
+1698360780000,2.966,2.969,2.965,2.967,2236.0
+1698360840000,2.966,2.968,2.964,2.965,3386.0
+1698360900000,2.965,2.973,2.965,2.966,3259.7
+1698360960000,2.967,2.968,2.964,2.964,1106.1
+1698361020000,2.965,2.971,2.961,2.968,6688.5
+1698361080000,2.968,2.973,2.968,2.969,2290.6
+1698361140000,2.969,2.973,2.968,2.969,3160.8
+1698361200000,2.969,2.974,2.969,2.97,3081.3
+1698361260000,2.97,2.974,2.97,2.971,4254.7
+1698361320000,2.971,2.974,2.971,2.972,1666.2
+1698361380000,2.971,2.973,2.969,2.97,2178.3
+1698361440000,2.97,2.972,2.968,2.969,5975.4
+1698361500000,2.969,2.971,2.966,2.968,3391.5
+1698361560000,2.968,2.97,2.968,2.969,612.7
+1698361620000,2.969,2.973,2.969,2.97,2957.4
+1698361680000,2.97,2.978,2.97,2.976,5008.0
+1698361740000,2.976,2.979,2.969,2.969,5063.3
+1698361800000,2.97,2.979,2.97,2.979,8661.3
+1698361860000,2.979,2.98,2.975,2.976,9928.7
+1698361920000,2.977,2.982,2.974,2.975,9443.0
+1698361980000,2.975,2.98,2.975,2.977,3706.5
+1698362040000,2.977,2.982,2.977,2.981,2721.8
+1698362100000,2.981,2.986,2.981,2.983,4037.4
+1698362160000,2.983,2.991,2.98,2.99,3765.6
+1698362220000,2.99,2.994,2.989,2.992,5487.1
+1698362280000,2.991,2.993,2.987,2.987,1392.0
+1698362340000,2.989,2.992,2.989,2.991,2084.2
+1698362400000,2.991,3.0,2.989,2.997,10592.3
+1698362460000,2.998,3.004,2.996,3.004,22001.8
+1698362520000,3.003,3.006,2.999,3.004,11979.2
+1698362580000,3.004,3.008,3.002,3.004,6059.7
+1698362640000,3.002,3.002,2.994,2.995,2510.2
+1698362700000,2.995,2.995,2.985,2.989,5938.4
+1698362760000,2.989,2.99,2.985,2.99,3763.5
+1698362820000,2.988,2.989,2.976,2.977,13078.8
+1698362880000,2.977,2.982,2.963,2.972,13816.9
+1698362940000,2.972,2.974,2.97,2.972,2208.8
+1698363000000,2.973,2.973,2.971,2.972,1239.0
+1698363060000,2.972,2.973,2.957,2.967,40903.7
+1698363120000,2.966,2.966,2.959,2.965,7487.2
+1698363180000,2.963,2.966,2.952,2.956,22377.4
+1698363240000,2.957,2.957,2.923,2.943,44048.1
+1698363300000,2.943,2.964,2.942,2.949,24024.4
+1698363360000,2.948,2.951,2.944,2.944,9435.1
+1698363420000,2.946,2.964,2.945,2.949,26759.1
+1698363480000,2.95,2.956,2.922,2.95,59404.2
+1698363540000,2.948,2.951,2.94,2.949,6163.7
+1698363600000,2.95,2.954,2.949,2.952,2781.9
+1698363660000,2.951,2.965,2.95,2.95,12217.9
+1698363720000,2.951,2.953,2.95,2.953,538.3
+1698363780000,2.954,2.955,2.947,2.951,3229.1
+1698363840000,2.951,2.952,2.948,2.949,1351.7
+1698363900000,2.948,2.951,2.948,2.95,2817.5
+1698363960000,2.95,2.955,2.95,2.953,4875.4
+1698364020000,2.953,2.958,2.951,2.952,2778.4
+1698364080000,2.954,2.956,2.951,2.956,1103.5
+1698364140000,2.956,2.959,2.955,2.959,2311.4
+1698364200000,2.959,2.964,2.958,2.962,5056.9
+1698364260000,2.963,2.968,2.96,2.963,9719.5
+1698364320000,2.963,2.974,2.963,2.972,4250.5
+1698364380000,2.971,2.983,2.97,2.981,5773.4
+1698364440000,2.979,2.98,2.97,2.97,2984.1
+1698364500000,2.972,2.978,2.971,2.975,1120.5
+1698364560000,2.977,2.983,2.975,2.977,3819.8
+1698364620000,2.979,2.983,2.968,2.979,20597.9
+1698364680000,2.979,2.984,2.974,2.977,10267.8
+1698364740000,2.977,2.977,2.967,2.967,2655.4
+1698364800000,2.968,2.978,2.965,2.978,17739.7
+1698364860000,2.978,2.988,2.975,2.985,9510.7
+1698364920000,2.985,3.004,2.984,2.986,31622.3
+1698364980000,2.988,2.999,2.978,2.997,19642.5
+1698365040000,2.996,3.004,2.979,2.98,25688.4
+1698365100000,2.98,2.984,2.976,2.978,2594.6
+1698365160000,2.979,2.987,2.974,2.987,6848.1
+1698365220000,2.986,3.011,2.984,2.994,42508.6
+1698365280000,2.994,3.023,2.994,3.005,24435.2
+1698365340000,3.005,3.027,3.003,3.025,16109.8
+1698365400000,3.025,3.035,3.018,3.02,34606.3
+1698365460000,3.02,3.025,3.003,3.005,14043.5
+1698365520000,3.006,3.013,3.005,3.01,8275.2
+1698365580000,3.008,3.01,2.996,3.003,12742.5
+1698365640000,3.004,3.005,2.989,2.99,18150.9
+1698365700000,2.99,2.993,2.982,2.982,7902.4
+1698365760000,2.981,2.981,2.951,2.955,24943.9
+1698365820000,2.956,2.965,2.946,2.957,22063.6
+1698365880000,2.956,2.957,2.942,2.942,16937.6
+1698365940000,2.942,2.946,2.94,2.944,9533.9
+1698366000000,2.943,2.954,2.943,2.954,6409.2
+1698366060000,2.955,2.962,2.95,2.956,18044.6
+1698366120000,2.956,2.966,2.952,2.962,22366.8
+1698366180000,2.961,2.967,2.959,2.964,13711.0
+1698366240000,2.963,2.965,2.956,2.956,5541.0
+1698366300000,2.957,2.958,2.948,2.95,4214.3
+1698366360000,2.95,2.951,2.936,2.937,10473.3
+1698366420000,2.937,2.942,2.935,2.938,8352.5
+1698366480000,2.938,2.951,2.937,2.947,10070.2
+1698366540000,2.946,2.946,2.938,2.941,4685.8
+1698366600000,2.941,2.946,2.94,2.945,2040.9
+1698366660000,2.946,2.951,2.946,2.947,3439.3
+1698366720000,2.948,2.95,2.946,2.949,969.5
+1698366780000,2.949,2.954,2.949,2.953,1063.8
+1698366840000,2.953,2.954,2.95,2.952,2250.8
+1698366900000,2.952,2.953,2.944,2.95,7875.3
+1698366960000,2.947,2.948,2.939,2.947,3926.6
+1698367020000,2.947,2.948,2.945,2.947,2846.4
+1698367080000,2.947,2.948,2.944,2.945,4777.7
+1698367140000,2.945,2.951,2.941,2.943,15280.3
+1698367200000,2.943,2.945,2.935,2.942,7489.4
+1698367260000,2.943,2.943,2.938,2.941,6404.3
+1698367320000,2.941,2.947,2.934,2.936,12358.8
+1698367380000,2.936,2.938,2.932,2.937,4216.4
+1698367440000,2.937,2.958,2.937,2.957,5141.7
+1698367500000,2.958,2.969,2.958,2.967,13277.4
+1698367560000,2.967,2.983,2.961,2.982,23624.7
+1698367620000,2.981,2.988,2.968,2.974,25661.6
+1698367680000,2.975,2.975,2.962,2.969,8698.9
+1698367740000,2.969,2.971,2.962,2.964,3853.4
+1698367800000,2.963,2.972,2.952,2.972,18334.9
+1698367860000,2.972,2.973,2.966,2.971,5025.0
+1698367920000,2.973,2.973,2.96,2.963,4271.9
+1698367980000,2.965,2.966,2.944,2.95,13268.8
+1698368040000,2.95,2.954,2.948,2.953,3768.6
+1698368100000,2.955,2.967,2.955,2.962,3304.1
+1698368160000,2.962,2.962,2.955,2.958,2641.4
+1698368220000,2.959,2.964,2.952,2.952,3200.0
+1698368280000,2.952,2.955,2.942,2.945,22704.2
+1698368340000,2.947,2.952,2.94,2.946,9289.6
+1698368400000,2.946,2.946,2.917,2.933,31527.7
+1698368460000,2.932,2.932,2.904,2.906,33226.3
+1698368520000,2.907,2.912,2.862,2.879,97482.5
+1698368580000,2.878,2.879,2.85,2.859,52623.5
+1698368640000,2.859,2.871,2.85,2.871,25794.9
+1698368700000,2.871,2.872,2.858,2.858,13491.5
+1698368760000,2.858,2.866,2.837,2.862,36484.0
+1698368820000,2.863,2.868,2.854,2.856,5552.1
+1698368880000,2.856,2.87,2.856,2.866,13090.9
+1698368940000,2.866,2.869,2.862,2.866,5775.8
+1698369000000,2.866,2.869,2.862,2.865,12840.7
+1698369060000,2.867,2.88,2.866,2.875,6296.4
+1698369120000,2.875,2.877,2.872,2.872,3175.6
+1698369180000,2.873,2.88,2.869,2.874,6323.4
+1698369240000,2.875,2.878,2.873,2.876,2648.4
+1698369300000,2.876,2.877,2.873,2.876,3304.2
+1698369360000,2.875,2.877,2.867,2.869,2746.5
+1698369420000,2.867,2.87,2.859,2.866,6805.0
+1698369480000,2.866,2.87,2.866,2.867,1871.9
+1698369540000,2.868,2.876,2.868,2.87,1885.5
+1698369600000,2.87,2.878,2.865,2.878,5103.6
+1698369660000,2.878,2.888,2.873,2.882,15860.6
+1698369720000,2.882,2.888,2.88,2.882,4773.5
+1698369780000,2.881,2.883,2.871,2.872,4361.8
+1698369840000,2.872,2.876,2.871,2.875,833.5
+1698369900000,2.876,2.878,2.869,2.872,7394.9
+1698369960000,2.872,2.874,2.871,2.873,920.9
+1698370020000,2.874,2.876,2.872,2.872,2369.1
+1698370080000,2.872,2.877,2.872,2.875,1017.8
+1698370140000,2.875,2.879,2.874,2.878,654.6
+1698370200000,2.878,2.883,2.877,2.879,1896.1
+1698370260000,2.88,2.886,2.877,2.886,4756.5
+1698370320000,2.886,2.89,2.884,2.89,3661.1
+1698370380000,2.889,2.895,2.889,2.895,2400.3
+1698370440000,2.893,2.894,2.892,2.894,937.9
+1698370500000,2.894,2.895,2.893,2.894,2948.8
+1698370560000,2.894,2.894,2.89,2.893,1471.5
+1698370620000,2.892,2.901,2.892,2.898,2956.2
+1698370680000,2.899,2.901,2.898,2.9,945.4
+1698370740000,2.899,2.9,2.899,2.9,450.6
+1698370800000,2.9,2.9,2.892,2.894,5121.9
+1698370860000,2.894,2.9,2.894,2.9,1785.7
+1698370920000,2.899,2.9,2.899,2.9,277.3
+1698370980000,2.898,2.901,2.897,2.898,2081.2
+1698371040000,2.899,2.905,2.897,2.903,6322.1
+1698371100000,2.904,2.906,2.897,2.899,2016.2
+1698371160000,2.897,2.899,2.889,2.889,4076.0
+1698371220000,2.888,2.889,2.883,2.885,2791.5
+1698371280000,2.885,2.89,2.884,2.887,741.0
+1698371340000,2.888,2.891,2.888,2.889,614.4
+1698371400000,2.889,2.889,2.888,2.889,546.8
+1698371460000,2.888,2.888,2.885,2.886,1853.6
+1698371520000,2.886,2.886,2.875,2.878,3030.7
+1698371580000,2.878,2.878,2.872,2.873,3823.6
+1698371640000,2.872,2.872,2.863,2.864,11069.4
+1698371700000,2.865,2.867,2.862,2.867,3189.2
+1698371760000,2.866,2.867,2.859,2.86,5567.7
+1698371820000,2.86,2.865,2.858,2.862,4539.7
+1698371880000,2.863,2.863,2.859,2.861,742.3
+1698371940000,2.861,2.866,2.86,2.862,3749.3
+1698372000000,2.864,2.87,2.864,2.865,3498.4
+1698372060000,2.866,2.867,2.855,2.858,15285.3
+1698372120000,2.858,2.858,2.849,2.85,15543.8
+1698372180000,2.851,2.854,2.849,2.851,4562.1
+1698372240000,2.852,2.854,2.851,2.853,5225.8
+1698372300000,2.854,2.869,2.85,2.865,24621.0
+1698372360000,2.865,2.87,2.865,2.868,2735.8
+1698372420000,2.869,2.874,2.867,2.872,4632.7
+1698372480000,2.872,2.876,2.869,2.873,2418.1
+1698372540000,2.874,2.881,2.874,2.881,3681.0
+1698372600000,2.88,2.888,2.88,2.887,6712.2
+1698372660000,2.887,2.891,2.878,2.881,9010.2
+1698372720000,2.88,2.886,2.878,2.883,4462.3
+1698372780000,2.884,2.888,2.884,2.884,1542.4
+1698372840000,2.884,2.89,2.882,2.888,2816.8
+1698372900000,2.89,2.896,2.888,2.894,1861.2
+1698372960000,2.894,2.896,2.894,2.896,750.4
+1698373020000,2.896,2.905,2.895,2.904,6365.8
+1698373080000,2.905,2.926,2.905,2.915,28488.9
+1698373140000,2.915,2.931,2.906,2.925,21831.4
+1698373200000,2.926,2.928,2.919,2.921,8378.9
+1698373260000,2.92,2.922,2.92,2.921,948.4
+1698373320000,2.921,2.921,2.91,2.915,4118.2
+1698373380000,2.912,2.917,2.909,2.912,5390.8
+1698373440000,2.916,2.923,2.916,2.919,1977.3
+1698373500000,2.92,2.924,2.92,2.922,2221.3
+1698373560000,2.921,2.923,2.92,2.92,609.7
+1698373620000,2.92,2.923,2.92,2.921,917.0
+1698373680000,2.921,2.929,2.921,2.927,6657.9
+1698373740000,2.927,2.931,2.925,2.926,5894.8
+1698373800000,2.925,2.929,2.925,2.926,1598.1
+1698373860000,2.927,2.928,2.926,2.926,810.7
+1698373920000,2.926,2.929,2.926,2.928,1434.3
+1698373980000,2.928,2.935,2.928,2.935,4210.2
+1698374040000,2.935,2.943,2.935,2.943,5399.2
+1698374100000,2.943,2.943,2.931,2.931,6990.1
+1698374160000,2.931,2.935,2.929,2.931,2331.8
+1698374220000,2.931,2.931,2.926,2.928,1798.5
+1698374280000,2.929,2.931,2.928,2.93,882.6
+1698374340000,2.929,2.929,2.914,2.92,15627.4
+1698374400000,2.917,2.919,2.915,2.916,1279.3
+1698374460000,2.917,2.919,2.917,2.919,898.1
+1698374520000,2.919,2.92,2.919,2.92,586.6
+1698374580000,2.921,2.922,2.92,2.922,1053.5
+1698374640000,2.922,2.924,2.921,2.922,2654.9
+1698374700000,2.922,2.924,2.921,2.924,1013.0
+1698374760000,2.923,2.928,2.92,2.927,3813.3
+1698374820000,2.927,2.93,2.917,2.922,15529.2
+1698374880000,2.923,2.926,2.922,2.926,1450.3
+1698374940000,2.926,2.934,2.924,2.934,2192.8
+1698375000000,2.934,2.944,2.933,2.943,3784.1
+1698375060000,2.943,2.945,2.94,2.94,4665.6
+1698375120000,2.941,2.945,2.939,2.942,2177.1
+1698375180000,2.941,2.944,2.941,2.941,690.7
+1698375240000,2.942,2.942,2.936,2.936,1376.1
+1698375300000,2.939,2.939,2.935,2.939,1880.5
+1698375360000,2.938,2.954,2.933,2.949,41352.7
+1698375420000,2.949,2.952,2.946,2.947,3065.4
+1698375480000,2.946,2.952,2.944,2.952,5497.9
+1698375540000,2.948,2.954,2.948,2.951,1677.8
+1698375600000,2.952,2.974,2.952,2.968,24235.5
+1698375660000,2.968,2.981,2.967,2.968,28910.9
+1698375720000,2.968,2.969,2.948,2.952,16758.8
+1698375780000,2.952,2.959,2.952,2.957,3131.1
+1698375840000,2.957,2.992,2.956,2.979,50367.7
+1698375900000,2.979,2.986,2.972,2.98,15681.8
+1698375960000,2.979,2.984,2.977,2.98,9205.4
+1698376020000,2.978,2.979,2.956,2.96,31995.2
+1698376080000,2.959,2.98,2.956,2.977,10323.0
+1698376140000,2.977,2.978,2.971,2.971,2554.1
+1698376200000,2.971,2.979,2.971,2.978,5821.5
+1698376260000,2.978,2.978,2.973,2.978,3380.3
+1698376320000,2.979,2.982,2.975,2.98,7304.5
+1698376380000,2.982,2.984,2.974,2.984,12979.4
+1698376440000,2.983,2.989,2.983,2.988,5334.0
+1698376500000,2.987,2.992,2.984,2.989,7254.1
+1698376560000,2.989,2.991,2.978,2.979,12512.9
+1698376620000,2.981,2.983,2.976,2.98,4912.1
+1698376680000,2.981,2.984,2.976,2.983,9013.8
+1698376740000,2.98,2.981,2.961,2.973,30711.6
+1698376800000,2.974,2.975,2.97,2.972,2050.2
+1698376860000,2.972,2.975,2.97,2.975,1764.7
+1698376920000,2.973,2.976,2.968,2.972,2830.1
+1698376980000,2.971,2.971,2.965,2.965,1151.9
+1698377040000,2.967,2.973,2.96,2.963,19224.2
+1698377100000,2.963,2.967,2.957,2.96,18101.4
+1698377160000,2.96,2.974,2.96,2.971,10001.2
+1698377220000,2.972,2.973,2.97,2.97,1377.5
+1698377280000,2.97,2.974,2.97,2.973,951.5
+1698377340000,2.973,2.975,2.973,2.975,792.8
+1698377400000,2.974,2.977,2.972,2.974,2709.5
+1698377460000,2.975,2.978,2.972,2.977,1750.9
+1698377520000,2.979,2.982,2.977,2.982,791.2
+1698377580000,2.981,2.991,2.98,2.986,6812.0
+1698377640000,2.986,2.992,2.985,2.989,6623.1
+1698377700000,2.99,3.026,2.99,3.012,56311.9
+1698377760000,3.011,3.012,2.997,3.001,13116.3
+1698377820000,3.001,3.012,2.996,2.999,15874.6
+1698377880000,2.998,3.001,2.982,2.986,20664.8
+1698377940000,2.985,2.998,2.985,2.998,5793.9
+1698378000000,2.997,3.001,2.995,3.001,2001.4
+1698378060000,2.999,3.001,2.996,2.997,5412.5
+1698378120000,2.998,3.001,2.986,2.989,8203.3
+1698378180000,2.99,2.99,2.981,2.981,3989.9
+1698378240000,2.982,2.995,2.956,2.99,51217.8
+1698378300000,2.99,2.994,2.985,2.99,6839.8
+1698378360000,2.992,2.995,2.989,2.99,4337.6
+1698378420000,2.989,2.993,2.986,2.991,2713.2
+1698378480000,2.991,2.993,2.988,2.988,2910.6
+1698378540000,2.989,2.996,2.988,2.991,4157.2
+1698378600000,2.992,3.0,2.99,3.0,8775.1
+1698378660000,2.999,3.006,2.998,3.006,8580.8
+1698378720000,3.003,3.007,2.998,3.002,8344.5
+1698378780000,3.003,3.005,2.995,2.999,6860.7
+1698378840000,2.999,3.0,2.995,2.997,10919.9
+1698378900000,2.997,2.998,2.988,2.989,6559.5
+1698378960000,2.988,2.995,2.981,2.994,11830.4
+1698379020000,2.995,3.002,2.994,2.996,6641.7
+1698379080000,3.0,3.004,2.995,2.998,3740.8
+1698379140000,2.999,3.001,2.994,2.996,3440.4
+1698379200000,2.996,3.0,2.991,2.995,6778.3
+1698379260000,2.994,2.996,2.984,2.991,11646.6
+1698379320000,2.991,2.994,2.989,2.989,2962.3
+1698379380000,2.989,2.993,2.977,2.978,8843.8
+1698379440000,2.979,2.981,2.972,2.977,11603.7
+1698379500000,2.979,2.985,2.972,2.976,14110.0
+1698379560000,2.976,2.98,2.972,2.974,4404.1
+1698379620000,2.974,2.974,2.969,2.973,3898.1
+1698379680000,2.973,2.973,2.968,2.97,3470.4
+1698379740000,2.969,2.969,2.958,2.963,11107.0
+1698379800000,2.961,2.971,2.961,2.971,4119.7
+1698379860000,2.971,2.974,2.968,2.972,1644.0
+1698379920000,2.973,2.976,2.973,2.976,1911.1
+1698379980000,2.973,2.974,2.968,2.971,3610.9
+1698380040000,2.971,2.973,2.967,2.968,2107.6
+1698380100000,2.967,2.969,2.965,2.969,1172.5
+1698380160000,2.967,2.968,2.963,2.968,1002.3
+1698380220000,2.969,2.969,2.965,2.967,844.4
+1698380280000,2.966,2.97,2.958,2.968,9664.6
+1698380340000,2.967,2.967,2.954,2.96,9719.7
+1698380400000,2.961,2.962,2.955,2.958,3812.2
+1698380460000,2.958,2.963,2.958,2.963,834.6
+1698380520000,2.962,2.963,2.958,2.958,1321.2
+1698380580000,2.958,2.961,2.953,2.954,6285.7
+1698380640000,2.955,2.959,2.949,2.957,5008.7
+1698380700000,2.956,2.959,2.954,2.956,2251.4
+1698380760000,2.957,2.958,2.951,2.951,4357.2
+1698380820000,2.952,2.955,2.948,2.954,2198.6
+1698380880000,2.954,2.955,2.938,2.94,10221.6
+1698380940000,2.94,2.946,2.939,2.944,10308.1
+1698381000000,2.944,2.949,2.943,2.949,2369.4
+1698381060000,2.949,2.951,2.943,2.945,4946.5
+1698381120000,2.946,2.952,2.946,2.949,3752.5
+1698381180000,2.951,2.953,2.951,2.951,507.6
+1698381240000,2.952,2.955,2.95,2.952,2528.9
+1698381300000,2.954,2.958,2.95,2.951,4645.9
+1698381360000,2.952,2.954,2.94,2.941,10252.4
+1698381420000,2.941,2.945,2.94,2.945,3346.2
+1698381480000,2.944,2.95,2.941,2.941,5336.4
+1698381540000,2.942,2.948,2.942,2.947,3114.1
+1698381600000,2.947,2.952,2.944,2.949,1503.0
+1698381660000,2.95,2.951,2.948,2.949,1163.7
+1698381720000,2.95,2.955,2.949,2.95,2177.3
+1698381780000,2.951,2.954,2.947,2.948,3087.8
+1698381840000,2.948,2.951,2.947,2.949,891.0
+1698381900000,2.95,2.957,2.949,2.952,9563.6
+1698381960000,2.951,2.958,2.951,2.958,2364.4
+1698382020000,2.958,2.964,2.958,2.964,1886.7
+1698382080000,2.963,2.965,2.96,2.962,1695.0
+1698382140000,2.963,2.965,2.962,2.964,925.5
+1698382200000,2.964,2.972,2.964,2.972,2751.7
+1698382260000,2.971,2.981,2.968,2.98,11213.6
+1698382320000,2.981,2.981,2.976,2.977,3639.5
+1698382380000,2.978,2.98,2.977,2.978,1061.7
+1698382440000,2.978,2.983,2.975,2.98,7279.0
+1698382500000,2.981,2.988,2.981,2.986,4901.8
+1698382560000,2.986,2.988,2.982,2.982,3330.8
+1698382620000,2.983,2.993,2.983,2.993,2667.4
+1698382680000,2.993,3.01,2.993,3.006,15865.4
+1698382740000,3.005,3.01,3.002,3.004,7704.5
+1698382800000,3.004,3.01,3.003,3.005,13497.5
+1698382860000,3.005,3.008,2.997,3.002,17912.7
+1698382920000,3.002,3.005,3.0,3.0,3596.6
+1698382980000,3.0,3.003,2.999,3.0,2167.4
+1698383040000,3.001,3.001,2.988,2.993,14250.9
+1698383100000,2.994,2.997,2.993,2.996,3179.5
+1698383160000,2.996,3.029,2.996,3.016,99152.6
+1698383220000,3.016,3.034,3.014,3.027,24855.6
+1698383280000,3.027,3.039,3.026,3.032,23629.5
+1698383340000,3.031,3.031,3.01,3.026,34469.3
+1698383400000,3.027,3.03,3.007,3.01,13184.2
+1698383460000,3.01,3.023,3.01,3.019,8048.3
+1698383520000,3.019,3.023,3.016,3.019,4991.1
+1698383580000,3.019,3.026,3.019,3.024,13592.5
+1698383640000,3.024,3.026,3.024,3.026,3979.7
+1698383700000,3.023,3.026,3.022,3.024,11938.8
+1698383760000,3.025,3.028,3.022,3.025,14289.8
+1698383820000,3.025,3.03,3.021,3.027,11374.4
+1698383880000,3.028,3.037,3.028,3.032,22377.3
+1698383940000,3.032,3.081,3.031,3.068,80592.4
+1698384000000,3.071,3.09,3.062,3.08,74511.3
+1698384060000,3.079,3.092,3.047,3.087,57630.4
+1698384120000,3.087,3.128,3.081,3.123,75790.7
+1698384180000,3.126,3.175,3.112,3.154,181220.5
+1698384240000,3.159,3.207,3.149,3.181,262471.4
+1698384300000,3.18,3.185,3.109,3.17,248199.4
+1698384360000,3.171,3.192,3.156,3.17,138211.2
+1698384420000,3.17,3.214,3.168,3.182,153961.8
+1698384480000,3.183,3.194,3.168,3.176,61475.3
+1698384540000,3.177,3.2,3.168,3.192,67408.8
+1698384600000,3.193,3.21,3.13,3.167,205441.7
+1698384660000,3.166,3.17,3.102,3.111,169154.8
+1698384720000,3.114,3.131,3.017,3.028,424774.3
+1698384780000,3.026,3.054,3.017,3.051,127355.7
+1698384840000,3.049,3.067,3.036,3.063,52248.9
+1698384900000,3.063,3.071,3.055,3.067,45990.5
+1698384960000,3.067,3.068,3.029,3.036,67754.4
+1698385020000,3.037,3.115,3.03,3.083,160477.0
+1698385080000,3.083,3.109,3.077,3.096,66023.2
+1698385140000,3.095,3.118,3.08,3.112,60453.4
+1698385200000,3.114,3.162,3.11,3.118,192656.2
+1698385260000,3.117,3.15,3.11,3.149,44426.8
+1698385320000,3.149,3.172,3.136,3.144,98348.8
+1698385380000,3.144,3.153,3.142,3.149,41978.8
+1698385440000,3.149,3.164,3.14,3.141,47386.0
+1698385500000,3.141,3.142,3.09,3.12,91483.3
+1698385560000,3.119,3.14,3.119,3.132,53612.4
+1698385620000,3.131,3.137,3.107,3.123,30292.1
+1698385680000,3.124,3.13,3.118,3.125,14359.8
+1698385740000,3.126,3.135,3.123,3.133,22988.3
+1698385800000,3.132,3.142,3.126,3.136,41617.4
+1698385860000,3.137,3.165,3.13,3.164,64297.2
+1698385920000,3.163,3.165,3.136,3.142,49997.0
+1698385980000,3.143,3.145,3.119,3.125,79414.4
+1698386040000,3.127,3.131,3.111,3.115,50828.7
+1698386100000,3.116,3.118,3.102,3.102,42204.8
+1698386160000,3.103,3.112,3.1,3.11,29359.7
+1698386220000,3.109,3.13,3.105,3.128,56968.6
+1698386280000,3.126,3.129,3.111,3.112,17379.4
+1698386340000,3.112,3.112,3.074,3.088,86260.4
+1698386400000,3.089,3.101,3.084,3.1,40468.2
+1698386460000,3.099,3.103,3.066,3.074,93010.8
+1698386520000,3.074,3.1,3.073,3.097,27141.6
+1698386580000,3.097,3.105,3.096,3.1,12610.5
+1698386640000,3.1,3.114,3.1,3.107,26331.9
+1698386700000,3.107,3.109,3.101,3.108,14449.9
+1698386760000,3.108,3.134,3.105,3.134,39093.9
+1698386820000,3.133,3.152,3.132,3.14,51564.2
+1698386880000,3.139,3.159,3.132,3.156,33851.5
+1698386940000,3.156,3.203,3.134,3.201,184583.6
+1698387000000,3.201,3.201,3.153,3.165,105952.8
+1698387060000,3.165,3.18,3.16,3.176,31356.4
+1698387120000,3.175,3.186,3.162,3.168,42645.2
+1698387180000,3.168,3.17,3.151,3.158,30976.5
+1698387240000,3.155,3.272,3.152,3.227,394370.4
+1698387300000,3.227,3.241,3.182,3.191,211128.4
+1698387360000,3.194,3.229,3.172,3.215,159631.9
+1698387420000,3.218,3.23,3.202,3.21,98538.5
+1698387480000,3.212,3.221,3.199,3.213,44522.1
+1698387540000,3.213,3.216,3.167,3.184,116040.8
+1698387600000,3.181,3.193,3.163,3.168,48400.5
+1698387660000,3.168,3.191,3.165,3.191,45051.7
+1698387720000,3.189,3.196,3.167,3.174,50884.3
+1698387780000,3.173,3.239,3.171,3.216,209367.4
+1698387840000,3.213,3.218,3.204,3.206,39771.9
+1698387900000,3.205,3.208,3.186,3.202,39800.6
+1698387960000,3.202,3.213,3.2,3.207,21964.7
+1698388020000,3.207,3.208,3.187,3.19,21956.3
+1698388080000,3.191,3.203,3.184,3.194,17936.1
+1698388140000,3.196,3.198,3.17,3.171,36705.1
+1698388200000,3.172,3.189,3.148,3.179,115397.5
+1698388260000,3.179,3.18,3.122,3.13,118084.0
+1698388320000,3.133,3.148,3.121,3.148,59268.0
+1698388380000,3.146,3.152,3.14,3.152,20932.0
+1698388440000,3.151,3.16,3.137,3.146,28484.0
+1698388500000,3.147,3.151,3.136,3.144,19475.6
+1698388560000,3.143,3.147,3.138,3.143,11605.2
+1698388620000,3.14,3.147,3.139,3.146,3586.0
+1698388680000,3.147,3.162,3.146,3.162,21960.4
+1698388740000,3.162,3.17,3.15,3.155,17557.8
+1698388800000,3.156,3.175,3.156,3.162,23827.9
+1698388860000,3.16,3.165,3.158,3.163,11475.6
+1698388920000,3.162,3.162,3.131,3.139,23588.0
+1698388980000,3.14,3.142,3.115,3.126,35533.1
+1698389040000,3.126,3.149,3.123,3.144,21160.4
+1698389100000,3.144,3.148,3.138,3.146,27513.6
+1698389160000,3.147,3.16,3.143,3.145,17633.9
+1698389220000,3.144,3.148,3.124,3.128,25391.5
+1698389280000,3.128,3.128,3.111,3.112,49983.1
+1698389340000,3.113,3.128,3.086,3.127,81961.7
+1698389400000,3.127,3.129,3.121,3.127,11279.2
+1698389460000,3.127,3.135,3.126,3.131,10289.8
+1698389520000,3.131,3.138,3.121,3.124,13975.2
+1698389580000,3.124,3.129,3.123,3.126,9868.3
+1698389640000,3.127,3.127,3.105,3.126,26993.0
+1698389700000,3.124,3.13,3.11,3.11,27067.4
+1698389760000,3.11,3.117,3.083,3.09,116478.5
+1698389820000,3.089,3.105,3.087,3.105,23978.0
+1698389880000,3.104,3.108,3.082,3.106,52488.4
+1698389940000,3.106,3.107,3.092,3.103,35364.5
+1698390000000,3.102,3.103,3.093,3.103,17891.3
+1698390060000,3.104,3.105,3.087,3.093,29358.1
+1698390120000,3.093,3.098,3.092,3.097,7945.6
+1698390180000,3.097,3.114,3.094,3.109,24550.2
+1698390240000,3.11,3.13,3.11,3.121,31743.3
+1698390300000,3.121,3.126,3.115,3.116,9620.3
+1698390360000,3.116,3.116,3.102,3.104,16721.6
+1698390420000,3.104,3.105,3.1,3.101,15685.0
+1698390480000,3.101,3.109,3.1,3.108,8053.2
+1698390540000,3.108,3.11,3.1,3.105,6943.8
+1698390600000,3.104,3.124,3.1,3.12,13875.9
+1698390660000,3.121,3.125,3.116,3.12,25430.3
+1698390720000,3.121,3.129,3.12,3.126,22621.0
+1698390780000,3.125,3.13,3.122,3.123,10884.2
+1698390840000,3.123,3.123,3.113,3.113,10645.5
+1698390900000,3.114,3.117,3.107,3.113,14879.5
+1698390960000,3.114,3.124,3.114,3.122,10907.4
+1698391020000,3.122,3.139,3.121,3.137,33944.1
+1698391080000,3.138,3.156,3.137,3.152,46223.7
+1698391140000,3.151,3.166,3.148,3.159,51444.1
+1698391200000,3.158,3.169,3.138,3.141,58773.1
+1698391260000,3.14,3.145,3.13,3.141,19410.7
+1698391320000,3.142,3.155,3.141,3.146,9222.6
+1698391380000,3.147,3.158,3.147,3.155,6171.3
+1698391440000,3.155,3.156,3.131,3.135,13658.7
+1698391500000,3.135,3.14,3.13,3.132,8322.9
+1698391560000,3.133,3.135,3.123,3.132,16843.1
+1698391620000,3.132,3.138,3.125,3.138,7279.6
+1698391680000,3.137,3.149,3.136,3.148,8352.9
+1698391740000,3.147,3.15,3.139,3.145,9373.7
+1698391800000,3.146,3.147,3.135,3.138,13798.9
+1698391860000,3.136,3.137,3.123,3.131,14563.5
+1698391920000,3.131,3.138,3.13,3.137,6386.3
+1698391980000,3.136,3.136,3.125,3.132,13307.6
+1698392040000,3.132,3.141,3.13,3.135,20202.5
+1698392100000,3.135,3.135,3.122,3.122,11351.7
+1698392160000,3.124,3.126,3.11,3.11,20005.2
+1698392220000,3.111,3.122,3.111,3.12,12797.7
+1698392280000,3.12,3.122,3.113,3.114,13867.2
+1698392340000,3.116,3.121,3.115,3.116,5908.1
+1698392400000,3.116,3.123,3.116,3.123,5953.0
+1698392460000,3.123,3.124,3.117,3.118,4102.1
+1698392520000,3.117,3.122,3.115,3.119,7821.0
+1698392580000,3.119,3.12,3.111,3.116,7609.1
+1698392640000,3.116,3.128,3.112,3.117,24899.2
+1698392700000,3.115,3.126,3.112,3.123,13014.6
+1698392760000,3.123,3.151,3.121,3.147,23921.4
+1698392820000,3.146,3.164,3.144,3.16,36756.7
+1698392880000,3.16,3.185,3.156,3.18,48533.7
+1698392940000,3.18,3.192,3.159,3.181,83751.3
+1698393000000,3.181,3.186,3.169,3.185,33468.5
+1698393060000,3.185,3.185,3.153,3.171,47514.9
+1698393120000,3.171,3.172,3.165,3.166,12320.4
+1698393180000,3.166,3.172,3.16,3.16,16605.7
+1698393240000,3.161,3.188,3.156,3.182,33262.9
+1698393300000,3.182,3.21,3.182,3.198,82658.5
+1698393360000,3.197,3.201,3.166,3.173,91172.5
+1698393420000,3.173,3.179,3.167,3.168,24334.0
+1698393480000,3.169,3.17,3.137,3.146,42494.4
+1698393540000,3.146,3.161,3.138,3.144,21189.0
+1698393600000,3.143,3.152,3.125,3.13,57051.1
+1698393660000,3.128,3.16,3.116,3.15,66584.4
+1698393720000,3.149,3.17,3.147,3.161,42088.6
+1698393780000,3.161,3.164,3.136,3.148,31027.9
+1698393840000,3.149,3.159,3.14,3.155,30177.9
+1698393900000,3.154,3.158,3.15,3.153,11611.7
+1698393960000,3.153,3.166,3.151,3.16,26544.0
+1698394020000,3.16,3.161,3.137,3.141,31893.7
+1698394080000,3.14,3.145,3.125,3.138,23528.8
+1698394140000,3.138,3.138,3.122,3.135,28728.6
+1698394200000,3.134,3.139,3.131,3.137,11493.6
+1698394260000,3.137,3.141,3.12,3.123,29819.3
+1698394320000,3.122,3.131,3.105,3.131,61157.5
+1698394380000,3.13,3.135,3.118,3.129,16823.6
+1698394440000,3.126,3.134,3.118,3.118,19519.0
+1698394500000,3.12,3.127,3.115,3.124,14428.9
+1698394560000,3.124,3.125,3.118,3.125,6864.6
+1698394620000,3.125,3.131,3.121,3.126,14444.6
+1698394680000,3.126,3.13,3.124,3.129,4433.4
+1698394740000,3.129,3.13,3.126,3.129,6699.3
+1698394800000,3.129,3.13,3.129,3.129,4839.9
+1698394860000,3.13,3.132,3.105,3.11,34565.8
+1698394920000,3.108,3.118,3.1,3.113,34934.9
+1698394980000,3.112,3.117,3.108,3.117,8597.7
+1698395040000,3.116,3.128,3.115,3.126,8567.8
+1698395100000,3.126,3.126,3.108,3.111,9429.9
+1698395160000,3.113,3.127,3.113,3.12,17546.3
+1698395220000,3.12,3.124,3.118,3.12,7251.0
+1698395280000,3.119,3.125,3.116,3.123,5224.1
+1698395340000,3.123,3.13,3.121,3.123,7778.8
+1698395400000,3.123,3.132,3.123,3.131,15955.3
+1698395460000,3.131,3.132,3.126,3.129,10681.4
+1698395520000,3.13,3.132,3.125,3.132,8504.9
+1698395580000,3.131,3.135,3.126,3.131,12207.8
+1698395640000,3.13,3.131,3.127,3.127,5097.9
+1698395700000,3.127,3.128,3.125,3.128,4808.3
+1698395760000,3.128,3.13,3.121,3.122,15950.3
+1698395820000,3.122,3.151,3.117,3.142,52238.6
+1698395880000,3.143,3.144,3.129,3.143,16139.1
+1698395940000,3.142,3.142,3.123,3.125,22154.3
+1698396000000,3.125,3.131,3.124,3.13,8910.5
+1698396060000,3.129,3.132,3.127,3.131,4417.4
+1698396120000,3.131,3.137,3.127,3.13,13110.0
+1698396180000,3.129,3.129,3.112,3.117,28062.0
+1698396240000,3.117,3.12,3.115,3.117,8198.2
+1698396300000,3.116,3.139,3.115,3.125,83273.8
+1698396360000,3.125,3.149,3.117,3.139,131448.8
+1698396420000,3.139,3.15,3.116,3.127,77234.6
+1698396480000,3.127,3.128,3.121,3.126,8205.2
+1698396540000,3.126,3.131,3.122,3.131,12909.2
+1698396600000,3.131,3.136,3.13,3.135,9635.1
+1698396660000,3.135,3.136,3.129,3.131,4495.1
+1698396720000,3.131,3.135,3.129,3.135,7380.8
+1698396780000,3.132,3.137,3.129,3.137,6016.5
+1698396840000,3.136,3.137,3.118,3.131,45320.9
+1698396900000,3.133,3.134,3.13,3.13,11443.9
+1698396960000,3.13,3.133,3.13,3.131,8832.4
+1698397020000,3.133,3.134,3.13,3.132,11029.1
+1698397080000,3.132,3.132,3.13,3.132,4025.5
+1698397140000,3.132,3.132,3.123,3.123,7956.8
+1698397200000,3.123,3.125,3.117,3.118,5659.6
+1698397260000,3.118,3.121,3.114,3.121,10444.3
+1698397320000,3.118,3.121,3.116,3.119,4037.3
+1698397380000,3.119,3.119,3.101,3.103,24364.3
+1698397440000,3.102,3.108,3.093,3.107,24978.6
+1698397500000,3.107,3.111,3.101,3.111,11158.0
+1698397560000,3.111,3.123,3.111,3.118,13631.6
+1698397620000,3.119,3.123,3.109,3.112,22170.0
+1698397680000,3.112,3.114,3.104,3.114,10412.1
+1698397740000,3.115,3.127,3.113,3.119,25288.0
+1698397800000,3.119,3.126,3.117,3.121,10128.7
+1698397860000,3.121,3.126,3.117,3.121,12757.8
+1698397920000,3.121,3.123,3.118,3.122,6605.0
+1698397980000,3.123,3.127,3.117,3.118,8589.7
+1698398040000,3.12,3.128,3.117,3.119,13786.6
+1698398100000,3.122,3.124,3.112,3.114,8946.1
+1698398160000,3.114,3.124,3.114,3.118,9663.2
+1698398220000,3.119,3.124,3.117,3.12,4922.7
+1698398280000,3.122,3.124,3.119,3.122,2686.7
+1698398340000,3.122,3.133,3.118,3.131,13254.4
+1698398400000,3.132,3.137,3.127,3.129,12919.5
+1698398460000,3.129,3.136,3.116,3.123,17747.4
+1698398520000,3.124,3.124,3.11,3.118,21747.1
+1698398580000,3.115,3.129,3.113,3.128,22005.8
+1698398640000,3.127,3.132,3.12,3.12,11587.5
+1698398700000,3.122,3.125,3.117,3.122,2762.4
+1698398760000,3.122,3.127,3.117,3.122,8309.2
+1698398820000,3.122,3.13,3.122,3.128,6935.3
+1698398880000,3.128,3.136,3.123,3.135,8941.9
+1698398940000,3.135,3.136,3.122,3.132,30758.3
+1698399000000,3.135,3.135,3.116,3.119,21022.3
+1698399060000,3.117,3.126,3.109,3.113,8709.0
+1698399120000,3.113,3.123,3.109,3.122,5327.8
+1698399180000,3.123,3.124,3.117,3.122,6619.7
+1698399240000,3.121,3.127,3.12,3.124,6955.8
+1698399300000,3.123,3.126,3.123,3.124,2897.6
+1698399360000,3.123,3.138,3.122,3.133,22256.6
+1698399420000,3.132,3.14,3.127,3.14,12655.3
+1698399480000,3.14,3.147,3.135,3.137,15350.8
+1698399540000,3.137,3.149,3.137,3.148,11620.1
+1698399600000,3.148,3.16,3.145,3.157,29519.2
+1698399660000,3.159,3.172,3.151,3.165,72815.9
+1698399720000,3.161,3.168,3.154,3.162,11060.8
+1698399780000,3.165,3.172,3.158,3.169,15310.2
+1698399840000,3.169,3.183,3.15,3.163,113739.1
+1698399900000,3.164,3.174,3.16,3.171,25616.8
+1698399960000,3.171,3.173,3.158,3.16,12768.2
+1698400020000,3.162,3.174,3.151,3.171,27059.8
+1698400080000,3.172,3.18,3.168,3.174,16452.1
+1698400140000,3.173,3.178,3.168,3.168,8584.0
+1698400200000,3.169,3.17,3.158,3.16,10101.7
+1698400260000,3.159,3.17,3.15,3.165,19574.3
+1698400320000,3.165,3.168,3.153,3.159,16723.2
+1698400380000,3.161,3.164,3.147,3.156,16680.1
+1698400440000,3.157,3.163,3.15,3.152,18593.6
+1698400500000,3.152,3.158,3.15,3.152,10107.7
+1698400560000,3.151,3.17,3.151,3.168,11268.0
+1698400620000,3.168,3.168,3.16,3.163,7847.8
+1698400680000,3.163,3.172,3.16,3.169,14014.9
+1698400740000,3.172,3.18,3.17,3.179,13184.5
+1698400800000,3.179,3.184,3.166,3.172,23798.2
+1698400860000,3.173,3.177,3.17,3.175,13256.2
+1698400920000,3.175,3.181,3.159,3.161,26079.4
+1698400980000,3.161,3.169,3.16,3.168,12625.8
+1698401040000,3.168,3.17,3.161,3.165,8278.7
+1698401100000,3.163,3.165,3.159,3.163,10057.0
+1698401160000,3.163,3.171,3.163,3.17,10635.5
+1698401220000,3.169,3.17,3.164,3.167,5417.7
+1698401280000,3.167,3.169,3.159,3.161,10156.4
+1698401340000,3.16,3.172,3.158,3.168,12969.3
+1698401400000,3.17,3.174,3.163,3.163,11502.4
+1698401460000,3.164,3.175,3.162,3.175,21487.5
+1698401520000,3.174,3.185,3.17,3.18,28067.3
+1698401580000,3.181,3.205,3.18,3.193,84277.4
+1698401640000,3.196,3.197,3.177,3.189,46882.0
+1698401700000,3.19,3.193,3.187,3.189,16756.7
+1698401760000,3.188,3.188,3.178,3.181,15202.4
+1698401820000,3.18,3.18,3.157,3.176,44017.1
+1698401880000,3.176,3.18,3.17,3.171,7974.0
+1698401940000,3.172,3.184,3.167,3.174,19944.1
+1698402000000,3.171,3.176,3.155,3.156,22815.5
+1698402060000,3.159,3.17,3.145,3.17,34265.2
+1698402120000,3.17,3.172,3.16,3.168,17054.3
+1698402180000,3.167,3.171,3.162,3.162,10805.7
+1698402240000,3.163,3.166,3.152,3.162,19267.0
+1698402300000,3.161,3.166,3.151,3.164,9099.3
+1698402360000,3.164,3.17,3.164,3.169,4914.0
+1698402420000,3.17,3.17,3.162,3.162,6053.1
+1698402480000,3.164,3.167,3.163,3.163,2448.1
+1698402540000,3.164,3.17,3.164,3.169,3436.1
+1698402600000,3.169,3.171,3.162,3.163,7852.5
+1698402660000,3.163,3.18,3.16,3.18,15011.6
+1698402720000,3.18,3.19,3.174,3.189,15610.0
+1698402780000,3.188,3.19,3.173,3.182,41213.5
+1698402840000,3.183,3.19,3.181,3.188,15242.3
+1698402900000,3.189,3.19,3.182,3.184,16755.9
+1698402960000,3.183,3.19,3.181,3.186,8341.2
+1698403020000,3.186,3.19,3.181,3.184,11165.8
+1698403080000,3.184,3.186,3.18,3.182,11564.5
+1698403140000,3.182,3.189,3.177,3.188,16008.7
+1698403200000,3.188,3.19,3.184,3.186,24200.1
+1698403260000,3.185,3.19,3.18,3.181,12337.4
+1698403320000,3.183,3.184,3.18,3.182,5437.1
+1698403380000,3.183,3.189,3.182,3.186,3702.1
+1698403440000,3.185,3.19,3.181,3.19,8937.1
+1698403500000,3.189,3.19,3.181,3.183,7720.8
+1698403560000,3.182,3.19,3.181,3.19,6518.2
+1698403620000,3.188,3.19,3.186,3.188,10789.3
+1698403680000,3.187,3.195,3.187,3.195,7757.9
+1698403740000,3.195,3.2,3.192,3.2,29069.1
+1698403800000,3.2,3.201,3.195,3.201,24551.2
+1698403860000,3.2,3.202,3.179,3.185,41945.7
+1698403920000,3.185,3.185,3.172,3.179,43477.7
+1698403980000,3.181,3.181,3.172,3.173,12767.0
+1698404040000,3.173,3.198,3.17,3.185,39475.5
+1698404100000,3.186,3.189,3.179,3.182,7256.8
+1698404160000,3.181,3.184,3.177,3.178,11046.9
+1698404220000,3.178,3.185,3.178,3.184,7995.2
+1698404280000,3.182,3.183,3.173,3.178,17012.2
+1698404340000,3.176,3.181,3.174,3.179,4731.7
+1698404400000,3.179,3.183,3.17,3.172,14279.8
+1698404460000,3.173,3.179,3.173,3.175,9144.8
+1698404520000,3.176,3.188,3.174,3.188,13843.8
+1698404580000,3.188,3.203,3.188,3.199,23960.2
+1698404640000,3.201,3.21,3.196,3.21,45914.4
+1698404700000,3.21,3.25,3.204,3.226,176157.9
+1698404760000,3.226,3.26,3.226,3.26,260266.0
+1698404820000,3.258,3.297,3.242,3.292,300775.2
+1698404880000,3.292,3.297,3.278,3.294,168186.8
+1698404940000,3.294,3.295,3.25,3.274,274946.1
+1698405000000,3.275,3.283,3.255,3.266,152057.8
+1698405060000,3.268,3.28,3.257,3.275,109286.3
+1698405120000,3.276,3.316,3.272,3.3,260099.9
+1698405180000,3.3,3.325,3.283,3.288,200479.4
+1698405240000,3.291,3.298,3.282,3.289,96442.5
+1698405300000,3.289,3.3,3.279,3.298,138483.6
+1698405360000,3.298,3.315,3.275,3.279,206352.2
+1698405420000,3.279,3.286,3.26,3.267,199967.0
+1698405480000,3.267,3.269,3.24,3.26,224983.7
+1698405540000,3.261,3.288,3.259,3.285,85611.9
+1698405600000,3.286,3.299,3.284,3.297,99930.6
+1698405660000,3.296,3.348,3.296,3.329,380973.8
+1698405720000,3.33,3.346,3.323,3.334,203411.2
+1698405780000,3.334,3.348,3.32,3.326,154207.3
+1698405840000,3.325,3.346,3.308,3.311,224717.9
+1698405900000,3.31,3.334,3.3,3.315,158043.2
+1698405960000,3.315,3.317,3.294,3.298,162116.8
+1698406020000,3.298,3.33,3.291,3.32,119404.2
+1698406080000,3.32,3.325,3.31,3.312,66988.4
+1698406140000,3.311,3.334,3.3,3.329,118323.6
+1698406200000,3.329,3.365,3.313,3.335,265791.7
+1698406260000,3.335,3.345,3.319,3.322,174153.8
+1698406320000,3.32,3.329,3.309,3.321,136514.8
+1698406380000,3.321,3.323,3.307,3.311,113236.0
+1698406440000,3.311,3.317,3.299,3.315,90184.7
+1698406500000,3.315,3.315,3.291,3.297,91155.2
+1698406560000,3.296,3.317,3.29,3.313,98849.6
+1698406620000,3.311,3.321,3.306,3.31,61862.1
+1698406680000,3.308,3.31,3.29,3.299,49757.2
+1698406740000,3.298,3.32,3.296,3.317,53426.2
+1698406800000,3.319,3.335,3.313,3.32,83367.5
+1698406860000,3.319,3.321,3.301,3.307,53568.7
+1698406920000,3.307,3.312,3.302,3.31,53296.3
+1698406980000,3.31,3.311,3.302,3.309,36470.0
+1698407040000,3.309,3.313,3.301,3.304,34352.3
+1698407100000,3.303,3.305,3.291,3.301,80650.0
+1698407160000,3.301,3.301,3.28,3.29,105983.1
+1698407220000,3.29,3.294,3.25,3.285,267307.8
+1698407280000,3.286,3.291,3.275,3.283,66260.5
+1698407340000,3.284,3.305,3.281,3.297,101140.6
+1698407400000,3.298,3.299,3.283,3.291,63863.8
+1698407460000,3.292,3.299,3.287,3.294,44007.9
+1698407520000,3.294,3.3,3.289,3.297,47456.6
+1698407580000,3.298,3.31,3.297,3.302,52415.6
+1698407640000,3.303,3.308,3.301,3.306,19448.0
+1698407700000,3.306,3.31,3.295,3.301,42053.4
+1698407760000,3.3,3.3,3.275,3.278,92811.9
+1698407820000,3.279,3.282,3.276,3.282,30469.6
+1698407880000,3.281,3.292,3.28,3.29,38369.5
+1698407940000,3.29,3.339,3.289,3.307,286918.6
+1698408000000,3.308,3.312,3.291,3.296,84632.8
+1698408060000,3.297,3.299,3.288,3.293,54878.4
+1698408120000,3.294,3.309,3.294,3.303,40402.2
+1698408180000,3.304,3.309,3.298,3.3,32246.3
+1698408240000,3.299,3.305,3.292,3.294,29927.9
+1698408300000,3.294,3.299,3.29,3.291,23307.0
+1698408360000,3.291,3.297,3.286,3.294,34750.5
+1698408420000,3.294,3.299,3.285,3.295,34331.6
+1698408480000,3.294,3.325,3.294,3.306,110043.3
+1698408540000,3.304,3.312,3.304,3.307,27503.5
+1698408600000,3.305,3.311,3.304,3.308,32311.5
+1698408660000,3.307,3.307,3.29,3.293,33373.7
+1698408720000,3.292,3.3,3.289,3.294,31563.3
+1698408780000,3.295,3.297,3.286,3.286,16057.2
+1698408840000,3.288,3.292,3.257,3.272,264253.3
+1698408900000,3.274,3.294,3.265,3.281,103412.0
+1698408960000,3.281,3.289,3.273,3.289,53948.0
+1698409020000,3.288,3.289,3.261,3.265,77709.6
+1698409080000,3.265,3.284,3.262,3.274,47594.4
+1698409140000,3.274,3.293,3.266,3.292,50303.2
+1698409200000,3.292,3.297,3.291,3.294,30841.5
+1698409260000,3.295,3.308,3.289,3.292,48575.2
+1698409320000,3.291,3.304,3.29,3.301,29347.5
+1698409380000,3.3,3.304,3.282,3.284,47254.6
+1698409440000,3.285,3.295,3.283,3.288,16214.5
+1698409500000,3.288,3.292,3.282,3.288,26436.0
+1698409560000,3.288,3.295,3.287,3.29,14722.9
+1698409620000,3.29,3.291,3.28,3.284,22063.8
+1698409680000,3.285,3.303,3.285,3.297,55992.4
+1698409740000,3.297,3.31,3.293,3.295,59887.6
+1698409800000,3.295,3.301,3.29,3.297,32950.7
+1698409860000,3.296,3.312,3.296,3.312,29824.0
+1698409920000,3.312,3.314,3.299,3.307,36378.4
+1698409980000,3.306,3.333,3.303,3.328,153718.5
+1698410040000,3.33,3.34,3.315,3.338,109896.5
+1698410100000,3.34,3.35,3.32,3.342,144163.3
+1698410160000,3.344,3.356,3.335,3.345,138516.2
+1698410220000,3.347,3.348,3.329,3.337,76571.2
+1698410280000,3.339,3.355,3.337,3.354,66563.3
+1698410340000,3.353,3.36,3.345,3.347,123171.6
+1698410400000,3.348,3.349,3.328,3.338,113261.4
+1698410460000,3.337,3.342,3.335,3.339,42001.1
+1698410520000,3.338,3.355,3.334,3.349,76561.6
+1698410580000,3.347,3.349,3.338,3.346,49676.4
+1698410640000,3.345,3.35,3.334,3.337,81356.8
+1698410700000,3.336,3.349,3.328,3.333,91773.4
+1698410760000,3.333,3.341,3.323,3.34,55623.9
+1698410820000,3.339,3.34,3.333,3.338,22804.7
+1698410880000,3.337,3.342,3.323,3.323,47051.1
+1698410940000,3.323,3.325,3.315,3.317,97839.2
+1698411000000,3.318,3.323,3.314,3.321,37348.8
+1698411060000,3.321,3.323,3.307,3.313,80416.5
+1698411120000,3.314,3.318,3.301,3.304,85536.1
+1698411180000,3.305,3.307,3.271,3.292,171862.6
+1698411240000,3.293,3.303,3.286,3.3,51316.6
+1698411300000,3.301,3.301,3.285,3.295,36183.5
+1698411360000,3.295,3.299,3.281,3.284,74514.8
+1698411420000,3.284,3.3,3.283,3.297,50449.0
+1698411480000,3.299,3.311,3.294,3.309,40687.6
+1698411540000,3.309,3.309,3.294,3.302,27094.1
+1698411600000,3.301,3.305,3.283,3.294,57852.9
+1698411660000,3.294,3.303,3.287,3.29,34973.7
+1698411720000,3.29,3.296,3.285,3.292,36571.3
+1698411780000,3.292,3.297,3.288,3.296,22984.8
+1698411840000,3.296,3.305,3.295,3.3,22977.6
+1698411900000,3.3,3.304,3.297,3.302,20498.7
+1698411960000,3.302,3.307,3.301,3.305,23070.1
+1698412020000,3.304,3.31,3.302,3.308,29622.7
+1698412080000,3.307,3.313,3.305,3.312,22523.6
+1698412140000,3.312,3.319,3.295,3.298,53512.6
+1698412200000,3.298,3.308,3.263,3.269,168353.9
+1698412260000,3.269,3.294,3.269,3.292,55180.5
+1698412320000,3.291,3.296,3.277,3.282,49534.9
+1698412380000,3.282,3.289,3.278,3.285,30791.9
+1698412440000,3.286,3.29,3.281,3.281,29788.0
+1698412500000,3.283,3.288,3.281,3.282,20781.9
+1698412560000,3.283,3.289,3.28,3.287,21417.4
+1698412620000,3.287,3.289,3.282,3.283,24191.3
+1698412680000,3.283,3.287,3.28,3.285,45639.1
+1698412740000,3.285,3.29,3.281,3.29,27306.5
+1698412800000,3.289,3.29,3.282,3.282,21633.1
+1698412860000,3.282,3.284,3.274,3.278,22888.3
+1698412920000,3.277,3.284,3.27,3.283,40573.5
+1698412980000,3.282,3.284,3.279,3.283,12939.5
+1698413040000,3.283,3.284,3.272,3.28,27057.2
+1698413100000,3.279,3.284,3.279,3.28,14795.3
+1698413160000,3.281,3.284,3.28,3.281,29226.2
+1698413220000,3.281,3.283,3.277,3.279,27111.2
+1698413280000,3.279,3.303,3.279,3.297,48607.0
+1698413340000,3.296,3.31,3.283,3.293,94216.0
+1698413400000,3.293,3.298,3.288,3.292,18111.9
+1698413460000,3.293,3.298,3.291,3.295,14405.7
+1698413520000,3.295,3.306,3.291,3.295,32607.2
+1698413580000,3.296,3.299,3.293,3.299,14468.5
+1698413640000,3.299,3.309,3.299,3.301,30350.3
+1698413700000,3.3,3.308,3.3,3.303,20846.5
+1698413760000,3.304,3.309,3.303,3.307,14332.7
+1698413820000,3.307,3.31,3.304,3.308,23446.3
+1698413880000,3.308,3.31,3.305,3.308,17018.9
+1698413940000,3.308,3.309,3.292,3.296,43717.9
+1698414000000,3.297,3.297,3.272,3.273,42431.6
+1698414060000,3.273,3.295,3.268,3.282,46271.5
+1698414120000,3.28,3.296,3.279,3.291,27900.8
+1698414180000,3.29,3.294,3.28,3.283,23718.9
+1698414240000,3.282,3.285,3.261,3.263,81750.4
+1698414300000,3.262,3.262,3.219,3.241,287812.5
+1698414360000,3.241,3.254,3.225,3.245,98560.3
+1698414420000,3.247,3.249,3.231,3.233,70924.3
+1698414480000,3.233,3.243,3.161,3.18,404542.8
+1698414540000,3.183,3.196,3.155,3.193,249002.4
+1698414600000,3.194,3.205,3.18,3.198,107398.4
+1698414660000,3.198,3.198,3.173,3.18,75964.5
+1698414720000,3.18,3.201,3.172,3.201,66166.0
+1698414780000,3.201,3.206,3.194,3.205,52548.5
+1698414840000,3.204,3.22,3.204,3.213,66403.6
+1698414900000,3.21,3.21,3.193,3.201,42098.2
+1698414960000,3.2,3.21,3.198,3.208,22377.2
+1698415020000,3.208,3.209,3.199,3.206,21770.9
+1698415080000,3.205,3.214,3.205,3.212,17977.2
+1698415140000,3.212,3.214,3.196,3.198,28731.6
+1698415200000,3.198,3.199,3.179,3.187,82111.7
+1698415260000,3.188,3.189,3.097,3.133,518392.3
+1698415320000,3.132,3.158,3.132,3.15,100395.7
+1698415380000,3.152,3.16,3.122,3.151,171005.6
+1698415440000,3.149,3.153,3.125,3.141,67554.4
+1698415500000,3.14,3.147,3.118,3.142,97885.3
+1698415560000,3.141,3.146,3.131,3.143,48272.2
+1698415620000,3.143,3.16,3.142,3.142,43563.1
+1698415680000,3.142,3.146,3.134,3.136,20194.7
+1698415740000,3.136,3.15,3.133,3.144,33104.5
+1698415800000,3.144,3.152,3.143,3.145,21794.8
+1698415860000,3.146,3.152,3.144,3.147,17137.3
+1698415920000,3.146,3.147,3.136,3.139,26864.3
+1698415980000,3.139,3.148,3.137,3.141,22575.7
+1698416040000,3.141,3.141,3.135,3.141,10013.1
+1698416100000,3.14,3.144,3.137,3.143,14894.9
+1698416160000,3.143,3.146,3.139,3.146,20136.2
+1698416220000,3.146,3.157,3.146,3.156,31981.0
+1698416280000,3.155,3.161,3.154,3.16,32009.5
+1698416340000,3.16,3.172,3.158,3.171,29046.9
+1698416400000,3.17,3.177,3.159,3.159,43879.6
+1698416460000,3.159,3.161,3.147,3.148,20979.6
+1698416520000,3.148,3.16,3.145,3.157,14710.4
+1698416580000,3.156,3.165,3.155,3.156,25103.4
+1698416640000,3.156,3.163,3.156,3.161,12694.6
+1698416700000,3.161,3.162,3.157,3.16,10840.4
+1698416760000,3.159,3.17,3.159,3.169,23450.9
+1698416820000,3.169,3.176,3.168,3.17,19535.2
+1698416880000,3.17,3.177,3.167,3.17,17489.8
+1698416940000,3.17,3.17,3.154,3.159,42566.0
+1698417000000,3.159,3.161,3.129,3.133,110298.6
+1698417060000,3.133,3.137,3.125,3.125,35157.2
+1698417120000,3.125,3.128,3.122,3.124,33789.9
+1698417180000,3.124,3.125,3.072,3.087,228426.7
+1698417240000,3.089,3.113,3.088,3.113,71930.6
+1698417300000,3.112,3.128,3.104,3.123,72079.9
+1698417360000,3.123,3.132,3.114,3.117,59210.1
+1698417420000,3.116,3.12,3.082,3.105,197854.5
+1698417480000,3.105,3.117,3.103,3.105,24051.9
+1698417540000,3.106,3.118,3.105,3.117,11335.5
+1698417600000,3.117,3.122,3.104,3.108,16381.2
+1698417660000,3.107,3.111,3.099,3.101,22205.0
+1698417720000,3.101,3.111,3.101,3.108,32499.2
+1698417780000,3.108,3.127,3.108,3.114,40718.4
+1698417840000,3.114,3.124,3.112,3.116,25496.6
+1698417900000,3.116,3.128,3.113,3.121,26195.6
+1698417960000,3.121,3.134,3.12,3.121,29264.9
+1698418020000,3.121,3.127,3.112,3.126,26775.7
+1698418080000,3.127,3.134,3.125,3.125,21795.0
+1698418140000,3.126,3.13,3.117,3.126,21238.6
+1698418200000,3.127,3.13,3.107,3.111,29447.0
+1698418260000,3.11,3.131,3.105,3.129,44613.1
+1698418320000,3.128,3.138,3.122,3.123,27275.3
+1698418380000,3.123,3.13,3.12,3.128,10146.8
+1698418440000,3.127,3.137,3.123,3.135,9156.7
+1698418500000,3.136,3.146,3.131,3.134,23873.0
+1698418560000,3.134,3.139,3.123,3.135,21596.1
+1698418620000,3.137,3.141,3.117,3.121,31510.4
+1698418680000,3.121,3.137,3.12,3.134,13299.1
+1698418740000,3.133,3.135,3.128,3.135,9068.1
+1698418800000,3.135,3.135,3.119,3.119,5020.4
+1698418860000,3.12,3.137,3.115,3.137,19263.7
+1698418920000,3.136,3.136,3.131,3.132,6983.1
+1698418980000,3.132,3.137,3.131,3.136,8093.0
+1698419040000,3.135,3.14,3.135,3.14,10403.5
+1698419100000,3.139,3.142,3.135,3.137,24364.9
+1698419160000,3.136,3.138,3.135,3.138,17127.4
+1698419220000,3.137,3.138,3.135,3.135,5111.0
+1698419280000,3.136,3.144,3.136,3.143,12849.7
+1698419340000,3.143,3.145,3.139,3.14,10161.5
+1698419400000,3.14,3.144,3.14,3.143,7964.4
+1698419460000,3.143,3.147,3.133,3.137,21192.3
+1698419520000,3.137,3.14,3.134,3.136,7618.7
+1698419580000,3.135,3.148,3.133,3.147,15823.6
+1698419640000,3.147,3.147,3.14,3.145,5939.5
+1698419700000,3.145,3.147,3.132,3.133,19909.9
+1698419760000,3.132,3.147,3.13,3.144,16983.1
+1698419820000,3.145,3.152,3.141,3.141,17182.9
+1698419880000,3.14,3.145,3.135,3.145,10930.9
+1698419940000,3.145,3.162,3.145,3.158,28208.2
+1698420000000,3.158,3.166,3.155,3.164,24883.4
+1698420060000,3.163,3.163,3.147,3.156,26881.6
+1698420120000,3.157,3.158,3.15,3.153,4959.8
+1698420180000,3.154,3.169,3.153,3.164,17030.5
+1698420240000,3.163,3.168,3.162,3.166,24574.5
+1698420300000,3.166,3.168,3.158,3.159,7390.0
+1698420360000,3.159,3.162,3.154,3.159,15692.7
+1698420420000,3.16,3.173,3.159,3.172,11969.2
+1698420480000,3.173,3.174,3.164,3.168,16998.0
+1698420540000,3.167,3.169,3.16,3.163,15593.7
+1698420600000,3.163,3.164,3.152,3.155,14525.2
+1698420660000,3.154,3.159,3.153,3.155,13778.7
+1698420720000,3.155,3.156,3.147,3.148,11415.1
+1698420780000,3.147,3.151,3.146,3.151,9384.3
+1698420840000,3.151,3.162,3.151,3.161,8181.7
+1698420900000,3.162,3.162,3.157,3.157,3265.5
+1698420960000,3.158,3.165,3.156,3.161,9661.9
+1698421020000,3.162,3.17,3.161,3.167,9812.3
+1698421080000,3.168,3.172,3.168,3.17,6438.6
+1698421140000,3.17,3.171,3.157,3.166,18309.6
+1698421200000,3.165,3.165,3.155,3.156,6456.2
+1698421260000,3.156,3.16,3.15,3.157,16033.3
+1698421320000,3.156,3.158,3.153,3.157,5280.1
+1698421380000,3.158,3.167,3.158,3.164,6595.7
+1698421440000,3.164,3.172,3.159,3.167,11987.5
+1698421500000,3.167,3.169,3.165,3.166,8269.9
+1698421560000,3.168,3.169,3.163,3.168,10913.8
+1698421620000,3.168,3.168,3.158,3.161,12246.9
+1698421680000,3.161,3.166,3.158,3.164,8640.2
+1698421740000,3.164,3.165,3.157,3.159,6407.0
+1698421800000,3.16,3.161,3.157,3.157,5600.6
+1698421860000,3.158,3.162,3.157,3.158,2805.3
+1698421920000,3.158,3.164,3.157,3.164,2516.7
+1698421980000,3.164,3.171,3.164,3.17,13011.6
+1698422040000,3.169,3.172,3.168,3.171,4192.9
+1698422100000,3.171,3.174,3.166,3.169,7715.5
+1698422160000,3.171,3.177,3.171,3.176,13403.6
+1698422220000,3.174,3.176,3.16,3.163,11694.6
+1698422280000,3.163,3.171,3.158,3.169,12447.4
+1698422340000,3.169,3.172,3.166,3.168,4672.1
+1698422400000,3.168,3.17,3.162,3.164,6497.8
+1698422460000,3.163,3.182,3.162,3.176,13856.9
+1698422520000,3.175,3.182,3.173,3.18,17815.8
+1698422580000,3.18,3.189,3.18,3.184,22062.2
+1698422640000,3.185,3.192,3.184,3.188,24218.0
+1698422700000,3.188,3.191,3.182,3.186,15567.0
+1698422760000,3.186,3.199,3.186,3.192,27988.5
+1698422820000,3.192,3.2,3.191,3.197,24886.4
+1698422880000,3.196,3.2,3.188,3.199,36367.1
+1698422940000,3.199,3.202,3.188,3.2,25994.8
+1698423000000,3.201,3.202,3.182,3.186,28091.9
+1698423060000,3.186,3.199,3.182,3.199,9427.4
+1698423120000,3.199,3.2,3.188,3.19,9822.2
+1698423180000,3.189,3.196,3.186,3.193,7583.7
+1698423240000,3.194,3.198,3.192,3.198,7358.5
+1698423300000,3.197,3.2,3.194,3.195,5402.1
+1698423360000,3.196,3.199,3.194,3.197,5694.9
+1698423420000,3.196,3.198,3.193,3.195,6526.2
+1698423480000,3.195,3.199,3.195,3.197,7209.6
+1698423540000,3.197,3.208,3.196,3.205,12995.1
+1698423600000,3.205,3.21,3.199,3.201,25263.9
+1698423660000,3.202,3.217,3.196,3.208,29641.9
+1698423720000,3.208,3.217,3.204,3.209,24050.4
+1698423780000,3.21,3.21,3.193,3.195,20349.8
+1698423840000,3.195,3.198,3.189,3.196,23456.5
+1698423900000,3.197,3.201,3.19,3.192,6884.1
+1698423960000,3.191,3.198,3.189,3.191,26209.6
+1698424020000,3.19,3.191,3.181,3.187,18611.6
+1698424080000,3.186,3.198,3.181,3.198,21162.4
+1698424140000,3.199,3.2,3.195,3.2,8777.6
+1698424200000,3.2,3.205,3.198,3.201,17700.7
+1698424260000,3.199,3.202,3.196,3.201,5443.5
+1698424320000,3.202,3.211,3.2,3.211,10370.3
+1698424380000,3.211,3.212,3.198,3.209,22693.1
+1698424440000,3.208,3.212,3.199,3.211,23698.8
+1698424500000,3.21,3.223,3.207,3.221,24491.6
+1698424560000,3.221,3.222,3.208,3.219,23834.1
+1698424620000,3.219,3.264,3.215,3.247,181252.3
+1698424680000,3.248,3.252,3.221,3.236,93681.4
+1698424740000,3.236,3.247,3.229,3.245,29090.1
+1698424800000,3.246,3.246,3.236,3.243,14965.6
+1698424860000,3.241,3.247,3.236,3.241,25715.6
+1698424920000,3.242,3.252,3.239,3.249,22366.7
+1698424980000,3.25,3.253,3.24,3.247,36848.9
+1698425040000,3.247,3.248,3.236,3.245,22763.8
+1698425100000,3.246,3.246,3.242,3.243,9006.8
+1698425160000,3.244,3.25,3.243,3.245,30638.1
+1698425220000,3.245,3.245,3.233,3.234,19443.9
+1698425280000,3.235,3.24,3.222,3.222,38033.9
+1698425340000,3.222,3.224,3.208,3.214,69831.0
+1698425400000,3.215,3.225,3.213,3.22,13312.7
+1698425460000,3.221,3.237,3.22,3.232,18171.5
+1698425520000,3.234,3.237,3.23,3.232,6532.0
+1698425580000,3.233,3.239,3.232,3.235,16391.1
+1698425640000,3.236,3.236,3.228,3.229,14788.6
+1698425700000,3.23,3.233,3.224,3.228,18948.2
+1698425760000,3.229,3.239,3.227,3.237,10007.4
+1698425820000,3.238,3.245,3.237,3.243,12465.8
+1698425880000,3.244,3.257,3.244,3.249,31830.9
+1698425940000,3.249,3.254,3.242,3.247,23292.8
+1698426000000,3.248,3.253,3.247,3.251,8146.4
+1698426060000,3.252,3.253,3.244,3.251,14365.3
+1698426120000,3.252,3.255,3.251,3.251,6508.4
+1698426180000,3.252,3.254,3.25,3.251,16063.1
+1698426240000,3.25,3.251,3.222,3.231,52865.8
+1698426300000,3.231,3.236,3.227,3.233,14342.6
+1698426360000,3.233,3.233,3.22,3.227,29565.2
+1698426420000,3.226,3.229,3.151,3.155,139126.5
+1698426480000,3.16,3.198,3.153,3.187,144766.5
+1698426540000,3.188,3.208,3.184,3.198,65939.5
+1698426600000,3.198,3.201,3.188,3.189,46972.2
+1698426660000,3.189,3.22,3.165,3.202,224384.8
+1698426720000,3.201,3.204,3.191,3.202,19802.7
+1698426780000,3.202,3.216,3.2,3.213,35312.6
+1698426840000,3.214,3.214,3.183,3.202,76866.1
+1698426900000,3.202,3.214,3.193,3.214,20546.7
+1698426960000,3.214,3.217,3.196,3.208,23856.4
+1698427020000,3.209,3.216,3.207,3.213,12423.0
+1698427080000,3.213,3.222,3.213,3.22,16396.6
+1698427140000,3.221,3.229,3.219,3.228,13888.5
+1698427200000,3.229,3.229,3.221,3.224,14577.4
+1698427260000,3.225,3.24,3.224,3.233,31172.2
+1698427320000,3.235,3.247,3.235,3.245,23239.9
+1698427380000,3.244,3.25,3.242,3.242,23605.4
+1698427440000,3.242,3.253,3.242,3.249,50768.8
+1698427500000,3.249,3.254,3.248,3.252,16476.9
+1698427560000,3.252,3.268,3.251,3.261,44780.0
+1698427620000,3.263,3.265,3.242,3.244,32307.5
+1698427680000,3.245,3.25,3.237,3.246,34931.4
+1698427740000,3.247,3.252,3.242,3.249,22172.5
+1698427800000,3.249,3.255,3.239,3.239,25421.0
+1698427860000,3.239,3.254,3.236,3.253,36422.7
+1698427920000,3.253,3.256,3.246,3.249,18131.5
+1698427980000,3.25,3.255,3.249,3.249,12626.4
+1698428040000,3.249,3.256,3.249,3.255,22156.9
+1698428100000,3.256,3.256,3.25,3.25,12978.8
+1698428160000,3.251,3.256,3.249,3.253,10225.6
+1698428220000,3.253,3.261,3.252,3.256,10394.9
+1698428280000,3.256,3.269,3.251,3.265,22493.6
+1698428340000,3.266,3.268,3.26,3.262,10691.0
+1698428400000,3.262,3.266,3.258,3.259,18569.5
+1698428460000,3.26,3.275,3.26,3.269,27960.1
+1698428520000,3.269,3.3,3.268,3.291,133719.9
+1698428580000,3.292,3.302,3.289,3.301,40365.3
+1698428640000,3.3,3.303,3.29,3.302,30390.2
+1698428700000,3.302,3.31,3.299,3.3,63849.3
+1698428760000,3.301,3.301,3.284,3.289,37671.7
+1698428820000,3.291,3.296,3.283,3.287,27856.7
+1698428880000,3.288,3.291,3.286,3.289,16296.8
+1698428940000,3.289,3.293,3.284,3.29,16380.3
+1698429000000,3.29,3.293,3.276,3.281,44603.4
+1698429060000,3.283,3.289,3.273,3.284,31208.8
+1698429120000,3.286,3.287,3.276,3.278,10681.9
+1698429180000,3.277,3.283,3.275,3.279,27904.3
+1698429240000,3.279,3.285,3.235,3.244,140441.8
+1698429300000,3.243,3.257,3.235,3.254,52699.5
+1698429360000,3.255,3.273,3.244,3.25,40654.8
+1698429420000,3.25,3.263,3.228,3.242,100129.6
+1698429480000,3.243,3.254,3.235,3.245,40901.9
+1698429540000,3.245,3.247,3.24,3.244,12833.3
+1698429600000,3.245,3.25,3.244,3.247,11695.2
+1698429660000,3.247,3.259,3.243,3.255,30722.0
+1698429720000,3.255,3.271,3.255,3.262,52496.6
+1698429780000,3.262,3.265,3.257,3.261,14216.2
+1698429840000,3.261,3.267,3.259,3.262,14383.2
+1698429900000,3.262,3.267,3.261,3.264,13106.5
+1698429960000,3.264,3.264,3.255,3.258,24279.5
+1698430020000,3.259,3.259,3.249,3.252,21844.4
+1698430080000,3.252,3.254,3.248,3.251,20602.2
+1698430140000,3.252,3.254,3.243,3.246,18795.1
+1698430200000,3.247,3.255,3.211,3.218,130658.5
+1698430260000,3.218,3.236,3.217,3.227,44495.7
+1698430320000,3.227,3.234,3.226,3.233,20333.3
+1698430380000,3.232,3.238,3.228,3.233,21493.6
+1698430440000,3.234,3.238,3.233,3.234,9487.2
+1698430500000,3.235,3.261,3.235,3.257,36736.6
+1698430560000,3.257,3.259,3.247,3.252,19686.6
+1698430620000,3.253,3.26,3.247,3.25,24212.5
+1698430680000,3.25,3.25,3.241,3.241,21729.7
+1698430740000,3.242,3.247,3.222,3.235,39180.7
+1698430800000,3.236,3.25,3.235,3.247,25168.8
+1698430860000,3.247,3.249,3.236,3.242,13875.5
+1698430920000,3.242,3.25,3.233,3.246,23199.1
+1698430980000,3.247,3.251,3.246,3.247,9157.6
+1698431040000,3.247,3.249,3.242,3.245,20229.0
+1698431100000,3.245,3.249,3.24,3.242,18573.2
+1698431160000,3.243,3.249,3.239,3.239,25088.5
+1698431220000,3.24,3.245,3.239,3.24,12097.0
+1698431280000,3.241,3.245,3.228,3.241,48091.4
+1698431340000,3.241,3.242,3.228,3.231,29655.8
+1698431400000,3.232,3.247,3.231,3.239,26056.5
+1698431460000,3.239,3.246,3.232,3.237,28155.1
+1698431520000,3.238,3.25,3.237,3.248,11514.7
+1698431580000,3.248,3.26,3.246,3.251,35303.1
+1698431640000,3.251,3.255,3.248,3.253,13905.9
+1698431700000,3.254,3.257,3.251,3.255,10224.6
+1698431760000,3.255,3.275,3.254,3.267,51797.2
+1698431820000,3.269,3.271,3.262,3.268,19509.5
+1698431880000,3.269,3.269,3.257,3.26,17113.5
+1698431940000,3.262,3.265,3.256,3.263,9680.1
+1698432000000,3.264,3.27,3.264,3.264,13312.0
+1698432060000,3.264,3.266,3.261,3.262,11500.9
+1698432120000,3.263,3.267,3.258,3.264,13538.0
+1698432180000,3.264,3.278,3.263,3.277,45026.9
+1698432240000,3.277,3.279,3.271,3.275,20921.8
+1698432300000,3.275,3.278,3.273,3.273,6558.2
+1698432360000,3.273,3.279,3.273,3.277,12089.0
+1698432420000,3.278,3.292,3.278,3.282,45724.2
+1698432480000,3.282,3.284,3.271,3.272,26542.3
+1698432540000,3.273,3.28,3.267,3.277,25231.7
+1698432600000,3.277,3.28,3.271,3.273,10354.4
+1698432660000,3.273,3.284,3.271,3.28,12710.3
+1698432720000,3.281,3.284,3.278,3.284,13111.7
+1698432780000,3.283,3.284,3.269,3.276,22578.9
+1698432840000,3.277,3.278,3.267,3.269,11262.4
+1698432900000,3.27,3.275,3.27,3.272,7294.6
+1698432960000,3.273,3.286,3.27,3.282,15077.0
+1698433020000,3.282,3.283,3.276,3.278,6174.7
+1698433080000,3.279,3.288,3.264,3.266,43657.8
+1698433140000,3.266,3.267,3.262,3.264,8806.0
+1698433200000,3.265,3.282,3.265,3.277,22471.2
+1698433260000,3.277,3.283,3.276,3.279,9829.6
+1698433320000,3.279,3.281,3.272,3.277,12613.2
+1698433380000,3.278,3.281,3.275,3.281,23122.5
+1698433440000,3.281,3.31,3.281,3.308,77153.9
+1698433500000,3.309,3.322,3.301,3.315,112203.0
+1698433560000,3.314,3.316,3.305,3.307,22506.8
+1698433620000,3.306,3.313,3.3,3.305,22387.9
+1698433680000,3.306,3.319,3.304,3.313,32129.4
+1698433740000,3.313,3.32,3.31,3.319,22093.6
+1698433800000,3.318,3.32,3.292,3.296,44786.3
+1698433860000,3.294,3.308,3.292,3.306,23829.4
+1698433920000,3.306,3.306,3.296,3.3,11429.9
+1698433980000,3.3,3.301,3.292,3.296,21303.7
+1698434040000,3.297,3.305,3.294,3.298,12910.2
+1698434100000,3.298,3.316,3.294,3.31,29382.4
+1698434160000,3.31,3.31,3.296,3.302,19491.4
+1698434220000,3.303,3.309,3.302,3.305,10114.3
+1698434280000,3.305,3.308,3.292,3.296,26448.3
+1698434340000,3.296,3.299,3.294,3.295,7157.5
+1698434400000,3.296,3.3,3.296,3.298,14704.6
+1698434460000,3.299,3.308,3.296,3.307,22599.3
+1698434520000,3.307,3.315,3.304,3.314,22199.8
+1698434580000,3.315,3.32,3.313,3.317,36994.5
+1698434640000,3.317,3.319,3.314,3.318,16852.1
+1698434700000,3.318,3.322,3.316,3.32,22721.6
+1698434760000,3.32,3.324,3.311,3.313,43459.8
+1698434820000,3.312,3.312,3.297,3.307,37183.9
+1698434880000,3.307,3.316,3.305,3.306,15915.4
+1698434940000,3.306,3.318,3.306,3.313,12517.7
+1698435000000,3.314,3.318,3.305,3.309,18110.3
+1698435060000,3.31,3.322,3.309,3.318,20071.0
+1698435120000,3.319,3.325,3.318,3.323,23985.5
+1698435180000,3.324,3.324,3.319,3.321,22354.8
+1698435240000,3.322,3.324,3.319,3.32,15830.0
+1698435300000,3.321,3.321,3.301,3.303,39040.5
+1698435360000,3.304,3.311,3.303,3.311,21826.5
+1698435420000,3.31,3.312,3.303,3.306,13397.3
+1698435480000,3.307,3.315,3.301,3.314,21313.9
+1698435540000,3.313,3.315,3.302,3.303,8869.8
+1698435600000,3.303,3.307,3.3,3.307,27406.8
+1698435660000,3.307,3.324,3.307,3.32,24184.1
+1698435720000,3.32,3.321,3.309,3.312,13473.8
+1698435780000,3.313,3.316,3.311,3.314,5872.4
+1698435840000,3.314,3.321,3.313,3.314,15898.2
+1698435900000,3.314,3.319,3.313,3.317,15012.1
+1698435960000,3.316,3.322,3.315,3.321,11518.5
+1698436020000,3.319,3.324,3.317,3.324,14936.9
+1698436080000,3.323,3.325,3.321,3.322,15236.4
+1698436140000,3.323,3.325,3.321,3.323,12267.5
+1698436200000,3.323,3.325,3.312,3.314,34294.9
+1698436260000,3.313,3.316,3.306,3.312,26710.4
+1698436320000,3.312,3.314,3.305,3.308,20566.4
+1698436380000,3.31,3.321,3.305,3.32,21142.8
+1698436440000,3.32,3.322,3.316,3.32,4396.4
+1698436500000,3.319,3.33,3.316,3.33,45932.3
+1698436560000,3.329,3.35,3.329,3.339,112132.9
+1698436620000,3.34,3.34,3.327,3.33,46364.0
+1698436680000,3.331,3.336,3.329,3.333,25368.7
+1698436740000,3.333,3.333,3.327,3.329,22607.5
+1698436800000,3.329,3.33,3.319,3.32,32651.0
+1698436860000,3.321,3.327,3.313,3.32,45868.7
+1698436920000,3.321,3.327,3.319,3.324,19545.7
+1698436980000,3.325,3.339,3.323,3.331,38777.4
+1698437040000,3.331,3.332,3.315,3.322,27837.1
+1698437100000,3.322,3.327,3.318,3.323,18037.8
+1698437160000,3.322,3.323,3.3,3.313,70407.9
+1698437220000,3.314,3.318,3.303,3.304,34748.9
+1698437280000,3.304,3.321,3.302,3.314,24365.4
+1698437340000,3.315,3.323,3.311,3.32,21102.0
+1698437400000,3.32,3.322,3.312,3.312,15459.4
+1698437460000,3.311,3.314,3.304,3.309,38552.1
+1698437520000,3.31,3.312,3.305,3.305,9146.1
+1698437580000,3.305,3.316,3.305,3.313,13170.3
+1698437640000,3.313,3.313,3.309,3.311,4857.8
+1698437700000,3.311,3.316,3.31,3.312,18570.4
+1698437760000,3.313,3.313,3.302,3.308,30468.7
+1698437820000,3.309,3.314,3.306,3.312,6784.9
+1698437880000,3.313,3.328,3.311,3.32,32860.1
+1698437940000,3.321,3.325,3.317,3.319,10666.4
+1698438000000,3.319,3.324,3.307,3.311,29316.2
+1698438060000,3.311,3.322,3.311,3.32,9285.2
+1698438120000,3.32,3.325,3.317,3.317,10349.8
+1698438180000,3.318,3.323,3.316,3.317,11201.2
+1698438240000,3.318,3.331,3.313,3.315,26373.1
+1698438300000,3.315,3.328,3.308,3.324,35478.9
+1698438360000,3.323,3.333,3.32,3.326,33478.8
+1698438420000,3.327,3.331,3.325,3.329,19070.8
+1698438480000,3.33,3.333,3.324,3.331,25510.4
+1698438540000,3.332,3.335,3.33,3.334,19348.7
+1698438600000,3.335,3.335,3.324,3.326,17251.7
+1698438660000,3.327,3.333,3.324,3.325,22738.8
+1698438720000,3.326,3.332,3.323,3.331,8794.2
+1698438780000,3.331,3.334,3.323,3.324,12718.2
+1698438840000,3.325,3.329,3.323,3.327,9853.1
+1698438900000,3.327,3.331,3.326,3.327,11027.0
+1698438960000,3.328,3.336,3.326,3.334,20510.9
+1698439020000,3.335,3.344,3.324,3.326,38280.9
+1698439080000,3.327,3.343,3.325,3.339,25663.7
+1698439140000,3.338,3.341,3.336,3.338,19980.1
+1698439200000,3.339,3.344,3.336,3.34,22589.6
+1698439260000,3.34,3.344,3.332,3.341,19825.8
+1698439320000,3.341,3.342,3.337,3.338,14258.8
+1698439380000,3.34,3.34,3.334,3.335,15244.4
+1698439440000,3.335,3.337,3.328,3.328,20563.0
+1698439500000,3.329,3.336,3.327,3.327,18619.8
+1698439560000,3.327,3.334,3.326,3.329,12845.6
+1698439620000,3.329,3.34,3.323,3.337,36731.2
+1698439680000,3.337,3.34,3.334,3.339,16227.8
+1698439740000,3.339,3.359,3.338,3.354,75067.0
+1698439800000,3.355,3.36,3.335,3.339,61356.4
+1698439860000,3.34,3.345,3.335,3.342,26369.6
+1698439920000,3.343,3.345,3.337,3.341,26397.7
+1698439980000,3.342,3.348,3.34,3.344,19428.6
+1698440040000,3.345,3.347,3.339,3.341,12614.7
+1698440100000,3.34,3.343,3.338,3.34,9307.7
+1698440160000,3.341,3.342,3.332,3.335,17565.4
+1698440220000,3.334,3.341,3.332,3.338,17889.4
+1698440280000,3.338,3.342,3.335,3.341,14890.3
+1698440340000,3.341,3.343,3.335,3.339,14647.3
+1698440400000,3.338,3.348,3.334,3.347,21779.0
+1698440460000,3.347,3.349,3.344,3.345,17937.8
+1698440520000,3.346,3.354,3.343,3.354,27763.7
+1698440580000,3.353,3.394,3.349,3.365,255588.3
+1698440640000,3.364,3.37,3.355,3.369,73123.3
+1698440700000,3.37,3.372,3.356,3.367,60705.5
+1698440760000,3.368,3.372,3.365,3.366,28273.3
+1698440820000,3.367,3.384,3.361,3.381,60054.0
+1698440880000,3.382,3.383,3.371,3.373,32842.5
+1698440940000,3.374,3.379,3.37,3.374,38390.3
+1698441000000,3.374,3.377,3.364,3.374,48707.4
+1698441060000,3.375,3.39,3.374,3.387,47000.4
+1698441120000,3.388,3.4,3.385,3.388,152499.2
+1698441180000,3.386,3.41,3.383,3.406,139996.3
+1698441240000,3.408,3.438,3.393,3.411,258967.5
+1698441300000,3.411,3.435,3.394,3.397,180079.0
+1698441360000,3.397,3.43,3.394,3.421,127470.7
+1698441420000,3.42,3.458,3.42,3.44,203402.0
+1698441480000,3.439,3.446,3.432,3.444,106757.1
+1698441540000,3.444,3.478,3.435,3.457,176781.6
+1698441600000,3.457,3.466,3.443,3.448,152405.5
+1698441660000,3.449,3.45,3.402,3.425,223137.3
+1698441720000,3.422,3.443,3.409,3.441,147964.4
+1698441780000,3.442,3.468,3.427,3.447,166583.3
+1698441840000,3.448,3.452,3.431,3.442,76805.3
+1698441900000,3.442,3.448,3.431,3.433,58032.0
+1698441960000,3.434,3.438,3.422,3.435,99770.9
+1698442020000,3.435,3.435,3.425,3.428,43860.7
+1698442080000,3.428,3.434,3.426,3.427,48897.2
+1698442140000,3.428,3.432,3.423,3.426,47199.9
+1698442200000,3.427,3.454,3.426,3.453,106948.6
+1698442260000,3.453,3.462,3.443,3.462,105518.7
+1698442320000,3.462,3.462,3.446,3.447,58632.4
+1698442380000,3.447,3.458,3.446,3.452,60377.3
+1698442440000,3.452,3.455,3.448,3.448,46626.1
+1698442500000,3.448,3.455,3.433,3.45,81310.5
+1698442560000,3.45,3.454,3.444,3.45,37570.7
+1698442620000,3.453,3.5,3.45,3.481,430633.5
+1698442680000,3.483,3.489,3.472,3.483,124676.5
+1698442740000,3.483,3.492,3.476,3.489,93479.3
+1698442800000,3.49,3.51,3.489,3.501,259031.0
+1698442860000,3.5,3.506,3.491,3.497,139079.7
+1698442920000,3.498,3.5,3.491,3.499,85623.7
+1698442980000,3.499,3.505,3.484,3.486,99526.8
+1698443040000,3.487,3.49,3.438,3.468,328476.2
+1698443100000,3.468,3.501,3.454,3.492,206029.1
+1698443160000,3.492,3.494,3.467,3.477,104037.3
+1698443220000,3.478,3.483,3.467,3.474,60443.0
+1698443280000,3.475,3.477,3.461,3.473,76914.4
+1698443340000,3.472,3.474,3.461,3.464,41061.5
+1698443400000,3.463,3.477,3.453,3.458,91445.4
+1698443460000,3.458,3.466,3.456,3.459,58051.7
+1698443520000,3.459,3.474,3.456,3.473,74037.5
+1698443580000,3.474,3.489,3.464,3.481,71853.8
+1698443640000,3.482,3.484,3.469,3.471,38208.3
+1698443700000,3.472,3.477,3.458,3.459,65355.7
+1698443760000,3.46,3.469,3.458,3.466,34432.9
+1698443820000,3.466,3.468,3.459,3.465,25221.3
+1698443880000,3.465,3.465,3.456,3.461,32344.6
+1698443940000,3.461,3.469,3.42,3.444,217238.7
+1698444000000,3.444,3.457,3.439,3.452,97490.8
+1698444060000,3.452,3.457,3.442,3.443,51468.5
+1698444120000,3.443,3.452,3.442,3.448,22342.4
+1698444180000,3.449,3.455,3.445,3.451,32310.0
+1698444240000,3.451,3.485,3.449,3.48,70917.5
+1698444300000,3.48,3.5,3.477,3.482,169404.5
+1698444360000,3.481,3.525,3.472,3.508,291174.7
+1698444420000,3.508,3.518,3.499,3.511,115070.5
+1698444480000,3.511,3.555,3.495,3.55,432150.8
+1698444540000,3.551,3.581,3.543,3.552,415174.9
+1698444600000,3.551,3.568,3.543,3.558,186384.6
+1698444660000,3.56,3.562,3.542,3.552,93046.9
+1698444720000,3.551,3.573,3.551,3.566,121467.2
+1698444780000,3.568,3.61,3.565,3.587,310301.2
+1698444840000,3.587,3.602,3.571,3.581,187806.0
+1698444900000,3.579,3.625,3.566,3.615,327841.9
+1698444960000,3.614,3.614,3.572,3.584,210854.1
+1698445020000,3.585,3.593,3.573,3.59,104356.2
+1698445080000,3.59,3.61,3.584,3.596,117200.4
+1698445140000,3.597,3.606,3.574,3.581,106710.8
+1698445200000,3.581,3.605,3.57,3.59,129229.8
+1698445260000,3.591,3.61,3.588,3.6,93578.6
+1698445320000,3.6,3.601,3.571,3.582,104328.7
+1698445380000,3.581,3.593,3.574,3.574,66606.2
+1698445440000,3.574,3.575,3.561,3.563,166789.0
+1698445500000,3.562,3.596,3.561,3.589,119641.0
+1698445560000,3.589,3.593,3.573,3.58,87785.8
+1698445620000,3.579,3.582,3.573,3.575,34511.1
+1698445680000,3.575,3.604,3.572,3.59,150589.0
+1698445740000,3.59,3.603,3.581,3.592,81494.1
+1698445800000,3.591,3.595,3.585,3.588,73878.3
+1698445860000,3.588,3.593,3.585,3.586,31560.3
+1698445920000,3.587,3.593,3.583,3.589,42097.6
+1698445980000,3.589,3.594,3.586,3.586,53803.1
+1698446040000,3.586,3.59,3.562,3.589,134672.0
+1698446100000,3.587,3.601,3.587,3.593,104489.3
+1698446160000,3.594,3.601,3.585,3.585,83990.7
+1698446220000,3.585,3.593,3.57,3.571,114171.3
+1698446280000,3.57,3.584,3.566,3.567,80358.6
+1698446340000,3.567,3.58,3.533,3.548,221582.4
+1698446400000,3.548,3.571,3.544,3.567,110612.2
+1698446460000,3.567,3.587,3.566,3.581,74952.3
+1698446520000,3.582,3.587,3.572,3.578,60460.7
+1698446580000,3.578,3.583,3.57,3.583,45221.0
+1698446640000,3.582,3.585,3.569,3.569,31735.7
+1698446700000,3.57,3.571,3.563,3.566,56137.7
+1698446760000,3.567,3.574,3.566,3.571,42363.1
+1698446820000,3.572,3.586,3.57,3.584,53723.8
+1698446880000,3.583,3.59,3.576,3.587,67154.4
+1698446940000,3.587,3.588,3.579,3.583,43587.5
+1698447000000,3.582,3.588,3.579,3.588,45368.1
+1698447060000,3.587,3.592,3.586,3.588,36822.0
+1698447120000,3.589,3.592,3.574,3.588,74221.8
+1698447180000,3.588,3.59,3.581,3.588,43715.3
+1698447240000,3.588,3.592,3.58,3.581,28172.3
+1698447300000,3.581,3.581,3.571,3.576,50588.9
+1698447360000,3.576,3.587,3.573,3.584,36825.8
+1698447420000,3.585,3.59,3.582,3.587,51341.3
+1698447480000,3.586,3.588,3.583,3.584,25653.9
+1698447540000,3.584,3.585,3.573,3.579,36320.6
+1698447600000,3.579,3.591,3.578,3.588,51804.1
+1698447660000,3.589,3.688,3.588,3.653,707527.9
+1698447720000,3.65,3.674,3.631,3.648,292659.7
+1698447780000,3.649,3.666,3.633,3.657,193218.7
+1698447840000,3.658,3.659,3.642,3.651,91169.1
+1698447900000,3.652,3.707,3.651,3.693,395705.3
+1698447960000,3.694,3.704,3.661,3.675,235080.4
+1698448020000,3.674,3.687,3.65,3.668,175081.6
+1698448080000,3.667,3.67,3.64,3.646,159672.2
+1698448140000,3.645,3.668,3.641,3.652,110981.0
+1698448200000,3.653,3.662,3.642,3.643,118769.1
+1698448260000,3.643,3.663,3.642,3.649,73407.9
+1698448320000,3.649,3.653,3.645,3.648,38129.5
+1698448380000,3.648,3.67,3.646,3.655,106830.5
+1698448440000,3.654,3.674,3.651,3.655,91312.5
+1698448500000,3.652,3.669,3.652,3.658,80788.2
+1698448560000,3.657,3.658,3.645,3.653,90306.9
+1698448620000,3.654,3.678,3.651,3.672,117854.3
+1698448680000,3.672,3.685,3.665,3.679,93661.0
+1698448740000,3.678,3.68,3.668,3.672,76591.3
+1698448800000,3.673,3.676,3.665,3.669,48302.7
+1698448860000,3.667,3.675,3.655,3.661,98760.4
+1698448920000,3.661,3.669,3.655,3.656,54194.0
+1698448980000,3.656,3.663,3.652,3.655,57105.2
+1698449040000,3.654,3.66,3.651,3.657,55707.1
+1698449100000,3.657,3.673,3.656,3.672,67449.3
+1698449160000,3.67,3.675,3.658,3.661,35342.7
+1698449220000,3.66,3.661,3.652,3.654,56615.1
+1698449280000,3.654,3.666,3.653,3.664,43363.0
+1698449340000,3.664,3.67,3.662,3.666,26986.4
+1698449400000,3.666,3.671,3.666,3.668,30251.3
+1698449460000,3.667,3.684,3.66,3.678,102029.3
+1698449520000,3.679,3.699,3.648,3.657,295620.3
+1698449580000,3.658,3.659,3.601,3.611,500756.6
+1698449640000,3.614,3.633,3.601,3.618,229119.8
+1698449700000,3.619,3.638,3.617,3.63,129681.4
+1698449760000,3.63,3.65,3.624,3.631,155986.1
+1698449820000,3.631,3.643,3.617,3.622,73705.0
+1698449880000,3.621,3.63,3.614,3.614,67034.4
+1698449940000,3.615,3.619,3.516,3.561,891170.4
+1698450000000,3.56,3.581,3.541,3.565,221300.9
+1698450060000,3.562,3.581,3.555,3.566,140101.6
+1698450120000,3.567,3.581,3.564,3.575,98046.0
+1698450180000,3.576,3.577,3.562,3.568,54607.2
+1698450240000,3.567,3.595,3.565,3.586,125916.1
+1698450300000,3.587,3.595,3.585,3.593,48579.1
+1698450360000,3.593,3.596,3.57,3.588,130935.1
+1698450420000,3.587,3.598,3.586,3.596,77377.0
+1698450480000,3.595,3.595,3.581,3.583,63915.2
+1698450540000,3.583,3.586,3.515,3.546,357790.3
+1698450600000,3.543,3.575,3.54,3.55,159343.5
+1698450660000,3.55,3.562,3.547,3.559,67245.2
+1698450720000,3.559,3.578,3.556,3.557,86684.5
+1698450780000,3.557,3.566,3.534,3.537,105775.5
+1698450840000,3.537,3.565,3.537,3.552,81140.8
+1698450900000,3.55,3.566,3.549,3.553,39047.9
+1698450960000,3.554,3.561,3.553,3.558,29103.9
+1698451020000,3.559,3.56,3.554,3.56,28830.2
+1698451080000,3.559,3.574,3.556,3.574,68857.1
+1698451140000,3.574,3.578,3.556,3.573,85977.3
+1698451200000,3.571,3.588,3.559,3.586,181516.1
+1698451260000,3.586,3.637,3.582,3.583,507236.4
+1698451320000,3.582,3.598,3.551,3.586,219860.8
+1698451380000,3.586,3.59,3.557,3.559,92010.2
+1698451440000,3.559,3.574,3.545,3.548,168740.5
+1698451500000,3.548,3.569,3.548,3.56,80788.6
+1698451560000,3.561,3.566,3.557,3.565,61597.1
+1698451620000,3.565,3.635,3.56,3.595,373261.6
+1698451680000,3.594,3.623,3.591,3.619,134971.0
+1698451740000,3.62,3.623,3.584,3.596,128877.5
+1698451800000,3.597,3.599,3.558,3.573,149234.1
+1698451860000,3.574,3.588,3.553,3.576,178037.4
+1698451920000,3.577,3.598,3.557,3.563,91081.7
+1698451980000,3.563,3.594,3.56,3.591,75002.7
+1698452040000,3.591,3.6,3.581,3.591,62698.2
+1698452100000,3.591,3.599,3.585,3.585,64995.4
+1698452160000,3.585,3.588,3.572,3.578,49619.8
+1698452220000,3.58,3.586,3.567,3.582,34344.5
+1698452280000,3.582,3.617,3.578,3.603,110826.0
+1698452340000,3.603,3.647,3.594,3.647,176412.1
+1698452400000,3.644,3.695,3.629,3.663,436900.4
+1698452460000,3.662,3.7,3.636,3.676,310186.6
+1698452520000,3.675,3.681,3.633,3.636,168779.4
+1698452580000,3.637,3.657,3.636,3.643,97370.9
+1698452640000,3.644,3.653,3.602,3.622,223263.1
+1698452700000,3.62,3.624,3.53,3.574,602400.5
+1698452760000,3.571,3.571,3.541,3.553,175622.9
+1698452820000,3.552,3.569,3.545,3.563,84710.6
+1698452880000,3.563,3.566,3.553,3.561,58346.3
+1698452940000,3.562,3.59,3.561,3.582,113882.2
+1698453000000,3.582,3.591,3.571,3.576,81606.0
+1698453060000,3.577,3.604,3.565,3.6,87306.9
+1698453120000,3.599,3.601,3.583,3.591,58292.5
+1698453180000,3.59,3.591,3.579,3.584,38444.1
+1698453240000,3.585,3.589,3.571,3.572,55528.4
+1698453300000,3.573,3.574,3.531,3.55,254267.5
+1698453360000,3.551,3.551,3.514,3.517,175766.6
+1698453420000,3.516,3.546,3.474,3.535,616111.6
+1698453480000,3.534,3.552,3.527,3.54,143496.9
+1698453540000,3.539,3.539,3.513,3.518,87560.1
+1698453600000,3.519,3.537,3.516,3.532,78042.4
+1698453660000,3.533,3.556,3.527,3.541,132906.1
+1698453720000,3.542,3.55,3.53,3.533,70882.5
+1698453780000,3.532,3.543,3.525,3.533,55555.6
+1698453840000,3.533,3.54,3.528,3.533,51485.5
+1698453900000,3.532,3.537,3.519,3.529,70476.7
+1698453960000,3.528,3.533,3.516,3.523,43711.3
+1698454020000,3.522,3.536,3.506,3.52,99142.9
+1698454080000,3.52,3.528,3.501,3.513,103248.8
+1698454140000,3.511,3.52,3.502,3.506,96454.3
+1698454200000,3.506,3.513,3.502,3.506,66009.1
+1698454260000,3.506,3.508,3.481,3.499,172053.0
+1698454320000,3.498,3.499,3.482,3.488,111735.0
+1698454380000,3.488,3.522,3.478,3.518,167013.9
+1698454440000,3.516,3.53,3.501,3.519,112762.9
+1698454500000,3.52,3.521,3.511,3.511,54180.7
+1698454560000,3.511,3.511,3.492,3.498,64614.9
+1698454620000,3.497,3.499,3.484,3.49,86799.6
+1698454680000,3.489,3.492,3.404,3.445,626157.6
+1698454740000,3.445,3.461,3.437,3.444,213271.4
+1698454800000,3.444,3.473,3.443,3.461,168442.7
+1698454860000,3.461,3.471,3.456,3.456,74237.6
+1698454920000,3.458,3.495,3.457,3.474,146592.1
+1698454980000,3.474,3.497,3.471,3.488,83275.7
+1698455040000,3.489,3.49,3.468,3.469,45426.3
+1698455100000,3.469,3.493,3.469,3.477,88316.2
+1698455160000,3.478,3.505,3.478,3.501,136350.1
+1698455220000,3.502,3.508,3.498,3.503,60175.5
+1698455280000,3.504,3.505,3.485,3.491,51642.6
+1698455340000,3.491,3.498,3.487,3.491,33814.4
+1698455400000,3.492,3.499,3.486,3.497,45681.4
+1698455460000,3.497,3.499,3.491,3.498,28399.7
+1698455520000,3.497,3.512,3.496,3.51,98903.9
+1698455580000,3.509,3.582,3.509,3.565,400786.5
+1698455640000,3.566,3.581,3.545,3.557,204348.6
+1698455700000,3.557,3.593,3.557,3.587,256109.5
+1698455760000,3.585,3.61,3.571,3.604,239526.6
+1698455820000,3.604,3.648,3.599,3.625,311774.8
+1698455880000,3.624,3.639,3.6,3.615,273692.4
+1698455940000,3.615,3.674,3.603,3.658,333286.4
+1698456000000,3.659,3.68,3.651,3.672,273415.7
+1698456060000,3.672,3.7,3.636,3.666,494565.1
+1698456120000,3.665,3.681,3.643,3.662,238491.5
+1698456180000,3.663,3.67,3.637,3.642,282974.4
+1698456240000,3.642,3.693,3.641,3.692,165346.8
+1698456300000,3.693,3.877,3.692,3.801,1617794.5
+1698456360000,3.799,3.824,3.774,3.82,432871.6
+1698456420000,3.822,3.87,3.801,3.842,495675.9
+1698456480000,3.84,3.846,3.801,3.827,278569.8
+1698456540000,3.829,3.849,3.803,3.833,237288.8
+1698456600000,3.831,3.834,3.787,3.82,351464.9
+1698456660000,3.82,3.88,3.808,3.812,534705.1
+1698456720000,3.814,3.817,3.774,3.792,413908.3
+1698456780000,3.791,3.798,3.771,3.792,273144.2
+1698456840000,3.792,3.835,3.792,3.821,249035.2
+1698456900000,3.821,3.827,3.802,3.812,187798.3
+1698456960000,3.813,3.819,3.779,3.78,180452.2
+1698457020000,3.78,3.803,3.757,3.798,234585.8
+1698457080000,3.8,3.83,3.79,3.814,178470.7
+1698457140000,3.813,3.853,3.802,3.827,305020.2
+1698457200000,3.827,3.839,3.802,3.826,244475.8
+1698457260000,3.826,3.907,3.819,3.87,595864.0
+1698457320000,3.872,3.872,3.802,3.823,436350.1
+1698457380000,3.823,3.83,3.787,3.806,212082.4
+1698457440000,3.806,3.824,3.803,3.811,110418.5
+1698457500000,3.811,3.812,3.78,3.785,226421.1
+1698457560000,3.786,3.791,3.773,3.778,175583.8
+1698457620000,3.78,3.82,3.78,3.8,185671.2
+1698457680000,3.799,3.808,3.734,3.768,346777.1
+1698457740000,3.769,3.784,3.753,3.78,137766.6
+1698457800000,3.779,3.829,3.772,3.823,195257.9
+1698457860000,3.824,3.83,3.785,3.792,163518.0
+1698457920000,3.795,3.8,3.789,3.792,54546.8
+1698457980000,3.791,3.795,3.782,3.789,56409.4
+1698458040000,3.791,3.792,3.766,3.779,178342.4
+1698458100000,3.779,3.782,3.762,3.766,88292.0
+1698458160000,3.766,3.773,3.731,3.762,260806.8
+1698458220000,3.762,3.778,3.743,3.759,100740.7
+1698458280000,3.759,3.768,3.72,3.746,217107.6
+1698458340000,3.745,3.765,3.74,3.748,84112.2
+1698458400000,3.749,3.753,3.733,3.751,79018.7
+1698458460000,3.752,3.784,3.751,3.768,160453.9
+1698458520000,3.769,3.78,3.757,3.766,67361.0
+1698458580000,3.767,3.784,3.764,3.769,64791.9
+1698458640000,3.768,3.769,3.734,3.744,117310.1
+1698458700000,3.744,3.745,3.707,3.717,233231.3
+1698458760000,3.717,3.722,3.7,3.721,172402.2
+1698458820000,3.72,3.736,3.713,3.718,112584.1
+1698458880000,3.716,3.739,3.708,3.72,119414.2
+1698458940000,3.721,3.734,3.718,3.728,84412.9
+1698459000000,3.727,3.735,3.725,3.73,33668.2
+1698459060000,3.73,3.742,3.723,3.739,75495.5
+1698459120000,3.739,3.745,3.717,3.731,165097.6
+1698459180000,3.732,3.733,3.721,3.729,50001.5
+1698459240000,3.73,3.73,3.719,3.723,37805.9
+1698459300000,3.722,3.73,3.715,3.729,53118.1
+1698459360000,3.729,3.741,3.726,3.74,59495.8
+1698459420000,3.74,3.746,3.734,3.736,39483.9
+1698459480000,3.736,3.739,3.73,3.733,31829.0
+1698459540000,3.733,3.737,3.73,3.73,42799.6
+1698459600000,3.731,3.735,3.73,3.734,38654.5
+1698459660000,3.733,3.768,3.733,3.756,91274.7
+1698459720000,3.754,3.786,3.75,3.766,255442.3
+1698459780000,3.766,3.777,3.75,3.773,87742.2
+1698459840000,3.774,3.783,3.76,3.764,82399.5
+1698459900000,3.765,3.771,3.754,3.756,73216.6
+1698459960000,3.755,3.758,3.746,3.755,60662.3
+1698460020000,3.756,3.76,3.705,3.717,201026.2
+1698460080000,3.717,3.724,3.629,3.652,708359.8
+1698460140000,3.653,3.678,3.612,3.62,435252.8
+1698460200000,3.622,3.634,3.556,3.59,739666.8
+1698460260000,3.59,3.616,3.583,3.614,251105.8
+1698460320000,3.613,3.658,3.599,3.645,345420.2
+1698460380000,3.643,3.657,3.626,3.653,149836.0
+1698460440000,3.654,3.655,3.628,3.646,82690.4
+1698460500000,3.646,3.648,3.637,3.644,48185.3
+1698460560000,3.645,3.651,3.611,3.615,131748.3
+1698460620000,3.616,3.637,3.609,3.625,112601.0
+1698460680000,3.624,3.636,3.623,3.635,43662.4
+1698460740000,3.635,3.671,3.629,3.668,145994.9
+1698460800000,3.667,3.67,3.641,3.649,80210.4
+1698460860000,3.649,3.65,3.612,3.623,122963.6
+1698460920000,3.623,3.625,3.603,3.615,151475.7
+1698460980000,3.616,3.638,3.616,3.637,72605.4
+1698461040000,3.637,3.644,3.63,3.633,50985.2
+1698461100000,3.632,3.667,3.63,3.663,137316.1
+1698461160000,3.663,3.663,3.649,3.651,41971.8
+1698461220000,3.651,3.663,3.646,3.647,53747.2
+1698461280000,3.647,3.655,3.626,3.631,81733.7
+1698461340000,3.632,3.633,3.622,3.626,51607.6
+1698461400000,3.626,3.629,3.615,3.627,59716.3
+1698461460000,3.626,3.655,3.62,3.62,110451.5
+1698461520000,3.62,3.645,3.616,3.631,79312.1
+1698461580000,3.631,3.639,3.626,3.633,30940.9
+1698461640000,3.633,3.65,3.633,3.635,71459.0
+1698461700000,3.635,3.66,3.633,3.653,82838.5
+1698461760000,3.653,3.666,3.652,3.658,86372.9
+1698461820000,3.657,3.659,3.63,3.643,68450.0
+1698461880000,3.643,3.662,3.64,3.657,72419.4
+1698461940000,3.656,3.671,3.655,3.656,57918.7
+1698462000000,3.657,3.667,3.651,3.665,45197.0
+1698462060000,3.666,3.685,3.664,3.673,73102.0
+1698462120000,3.672,3.677,3.656,3.657,73004.9
+1698462180000,3.657,3.667,3.652,3.663,34580.2
+1698462240000,3.664,3.673,3.66,3.66,45270.9
+1698462300000,3.66,3.678,3.658,3.668,47082.0
+1698462360000,3.668,3.67,3.657,3.661,22715.8
+1698462420000,3.66,3.673,3.659,3.671,23712.4
+1698462480000,3.671,3.675,3.669,3.672,39466.3
+1698462540000,3.673,3.718,3.671,3.704,222188.5
+1698462600000,3.703,3.703,3.696,3.699,55134.0
+1698462660000,3.699,3.709,3.688,3.706,89799.2
+1698462720000,3.705,3.711,3.69,3.709,82693.4
+1698462780000,3.709,3.712,3.699,3.708,54411.5
+1698462840000,3.709,3.722,3.708,3.722,73012.5
+1698462900000,3.721,3.724,3.706,3.717,87320.0
+1698462960000,3.717,3.719,3.709,3.716,65791.0
+1698463020000,3.715,3.718,3.695,3.698,74214.4
+1698463080000,3.698,3.703,3.69,3.694,54735.4
+1698463140000,3.694,3.699,3.684,3.688,55056.2
+1698463200000,3.689,3.69,3.681,3.682,45069.9
+1698463260000,3.683,3.697,3.681,3.686,36750.9
+1698463320000,3.686,3.693,3.686,3.692,23563.3
+1698463380000,3.692,3.695,3.69,3.692,23510.4
+1698463440000,3.691,3.713,3.69,3.705,62200.7
+1698463500000,3.705,3.707,3.691,3.706,48191.4
+1698463560000,3.705,3.706,3.702,3.702,15370.1
+1698463620000,3.702,3.715,3.698,3.711,54217.4
+1698463680000,3.712,3.752,3.711,3.743,240033.3
+1698463740000,3.743,3.749,3.727,3.736,91186.4
+1698463800000,3.736,3.736,3.721,3.73,60712.8
+1698463860000,3.73,3.734,3.72,3.732,50725.3
+1698463920000,3.732,3.742,3.73,3.741,38566.7
+1698463980000,3.74,3.744,3.735,3.744,38401.5
+1698464040000,3.743,3.759,3.74,3.751,97331.2
+1698464100000,3.751,3.774,3.751,3.755,161450.8
+1698464160000,3.756,3.757,3.73,3.742,143081.2
+1698464220000,3.741,3.743,3.732,3.737,42565.4
+1698464280000,3.737,3.738,3.731,3.733,34321.6
+1698464340000,3.733,3.734,3.73,3.73,28897.5
+1698464400000,3.731,3.735,3.724,3.724,63095.0
+1698464460000,3.725,3.748,3.724,3.747,84405.2
+1698464520000,3.747,3.754,3.724,3.737,86513.0
+1698464580000,3.737,3.739,3.726,3.726,58322.5
+1698464640000,3.726,3.728,3.708,3.713,92389.2
+1698464700000,3.713,3.736,3.708,3.727,63653.8
+1698464760000,3.726,3.738,3.726,3.731,29015.4
+1698464820000,3.731,3.739,3.731,3.738,27371.4
+1698464880000,3.737,3.741,3.733,3.738,39035.9
+1698464940000,3.738,3.74,3.731,3.737,32104.5
+1698465000000,3.737,3.752,3.736,3.748,77956.0
+1698465060000,3.749,3.758,3.748,3.75,48311.6
+1698465120000,3.75,3.75,3.741,3.742,28545.7
+1698465180000,3.743,3.756,3.74,3.755,36370.3
+1698465240000,3.755,3.76,3.746,3.757,49741.0
+1698465300000,3.758,3.759,3.746,3.751,28739.6
+1698465360000,3.751,3.758,3.732,3.75,151771.6
+1698465420000,3.751,3.751,3.74,3.743,37260.4
+1698465480000,3.743,3.749,3.738,3.746,32983.7
+1698465540000,3.747,3.753,3.747,3.751,38722.6
+1698465600000,3.75,3.752,3.744,3.744,31352.2
+1698465660000,3.745,3.746,3.714,3.726,107103.1
+1698465720000,3.726,3.728,3.714,3.721,62574.6
+1698465780000,3.72,3.726,3.717,3.721,52225.3
+1698465840000,3.722,3.726,3.714,3.715,32245.9
+1698465900000,3.715,3.715,3.687,3.708,155153.9
+1698465960000,3.707,3.716,3.699,3.713,64964.0
+1698466020000,3.713,3.728,3.713,3.721,78224.2
+1698466080000,3.721,3.728,3.715,3.719,39495.2
+1698466140000,3.72,3.742,3.716,3.731,99186.4
+1698466200000,3.732,3.745,3.731,3.738,49724.5
+1698466260000,3.739,3.84,3.738,3.83,518739.8
+1698466320000,3.83,3.84,3.805,3.815,292209.1
+1698466380000,3.815,3.824,3.801,3.818,196650.6
+1698466440000,3.818,3.939,3.808,3.926,796734.2
+1698466500000,3.928,4.099,3.918,3.948,1460319.5
+1698466560000,3.948,3.986,3.936,3.95,377128.0
+1698466620000,3.951,3.98,3.945,3.968,192691.1
+1698466680000,3.968,3.983,3.95,3.956,187197.0
+1698466740000,3.955,3.96,3.927,3.93,238028.8
+1698466800000,3.93,3.953,3.927,3.939,149780.0
+1698466860000,3.939,3.949,3.91,3.916,156026.5
+1698466920000,3.916,3.919,3.884,3.903,295579.6
+1698466980000,3.903,3.917,3.89,3.909,154275.2
+1698467040000,3.908,3.941,3.894,3.919,167266.3
+1698467100000,3.92,3.928,3.905,3.914,85672.6
+1698467160000,3.914,3.929,3.909,3.929,67726.6
+1698467220000,3.929,3.98,3.928,3.967,301908.2
+1698467280000,3.968,3.969,3.935,3.949,130111.9
+1698467340000,3.948,3.953,3.923,3.937,133541.3
+1698467400000,3.937,3.962,3.927,3.956,154730.5
+1698467460000,3.955,4.0,3.941,3.972,273322.2
+1698467520000,3.97,3.998,3.959,3.962,249865.4
+1698467580000,3.962,3.966,3.947,3.947,160456.9
+1698467640000,3.948,3.966,3.918,3.928,150954.6
+1698467700000,3.927,3.949,3.918,3.941,107254.6
+1698467760000,3.941,3.962,3.937,3.956,107673.8
+1698467820000,3.957,3.97,3.937,3.959,152282.4
+1698467880000,3.96,3.967,3.945,3.96,82175.5
+1698467940000,3.959,3.961,3.923,3.93,124156.8
+1698468000000,3.929,3.93,3.914,3.918,115070.5
+1698468060000,3.919,3.929,3.914,3.922,70071.6
+1698468120000,3.922,3.956,3.92,3.937,103206.0
+1698468180000,3.937,3.943,3.933,3.942,27928.5
+1698468240000,3.941,3.96,3.94,3.95,92866.5
+1698468300000,3.949,3.951,3.931,3.936,56193.5
+1698468360000,3.935,3.942,3.93,3.931,50374.5
+1698468420000,3.931,3.949,3.93,3.94,71686.3
+1698468480000,3.94,3.951,3.925,3.932,68082.2
+1698468540000,3.932,3.94,3.913,3.926,110991.6
+1698468600000,3.925,3.937,3.919,3.928,70377.4
+1698468660000,3.927,3.942,3.924,3.935,49330.7
+1698468720000,3.934,3.94,3.931,3.933,38347.5
+1698468780000,3.935,3.935,3.905,3.912,107351.5
+1698468840000,3.914,3.926,3.908,3.909,88163.7
+1698468900000,3.91,3.915,3.902,3.911,81813.2
+1698468960000,3.912,3.929,3.91,3.918,78848.8
+1698469020000,3.918,3.93,3.918,3.929,51014.0
+1698469080000,3.929,3.936,3.906,3.91,76626.0
+1698469140000,3.913,3.932,3.911,3.924,44912.7
+1698469200000,3.923,3.931,3.923,3.928,50346.0
+1698469260000,3.928,3.944,3.926,3.941,82028.9
+1698469320000,3.941,3.951,3.938,3.947,92964.7
+1698469380000,3.947,3.949,3.931,3.934,43607.7
+1698469440000,3.934,3.943,3.921,3.922,47729.4
+1698469500000,3.922,3.935,3.914,3.929,58152.8
+1698469560000,3.93,3.981,3.928,3.959,244955.6
+1698469620000,3.958,3.964,3.943,3.964,73579.8
+1698469680000,3.964,3.972,3.96,3.96,108155.8
+1698469740000,3.962,3.964,3.946,3.95,62619.3
+1698469800000,3.95,3.954,3.945,3.95,41502.9
+1698469860000,3.951,3.96,3.95,3.954,34607.6
+1698469920000,3.954,3.998,3.95,3.98,142429.2
+1698469980000,3.98,3.996,3.968,3.978,135048.3
+1698470040000,3.98,4.05,3.979,4.017,433798.4
+1698470100000,4.016,4.027,3.997,4.008,252279.7
+1698470160000,4.008,4.01,3.989,4.001,167535.4
+1698470220000,4.001,4.001,3.985,3.988,89017.7
+1698470280000,3.987,4.05,3.986,4.048,315296.9
+1698470340000,4.048,4.049,4.018,4.03,209151.5
+1698470400000,4.032,4.032,4.004,4.015,103672.0
+1698470460000,4.013,4.03,4.0,4.025,128580.0
+1698470520000,4.026,4.038,4.014,4.036,106522.7
+1698470580000,4.036,4.036,4.01,4.012,95231.3
+1698470640000,4.013,4.016,3.995,3.998,134065.0
+1698470700000,3.998,4.015,3.992,4.012,87771.8
+1698470760000,4.014,4.017,3.999,4.001,60130.2
+1698470820000,4.0,4.008,3.991,4.006,88221.2
+1698470880000,4.006,4.007,3.984,3.989,97539.9
+1698470940000,3.989,3.989,3.96,3.975,176384.5
+1698471000000,3.974,3.987,3.961,3.978,104153.4
+1698471060000,3.978,3.984,3.971,3.979,54730.0
+1698471120000,3.979,3.987,3.957,3.97,102415.6
+1698471180000,3.97,3.98,3.957,3.978,77681.0
+1698471240000,3.977,3.984,3.972,3.976,54184.1
+1698471300000,3.977,4.015,3.976,3.997,176694.8
+1698471360000,3.996,4.017,3.996,4.011,135741.1
+1698471420000,4.011,4.017,4.002,4.012,99284.5
+1698471480000,4.012,4.014,4.006,4.008,40175.2
+1698471540000,4.009,4.011,4.002,4.002,59842.4
+1698471600000,4.002,4.004,3.988,3.997,65239.7
+1698471660000,3.996,4.005,3.988,4.003,83388.4
+1698471720000,4.003,4.01,3.998,4.009,63627.0
+1698471780000,4.01,4.012,3.994,3.995,74791.7
+1698471840000,3.996,3.998,3.98,3.99,85511.9
+1698471900000,3.99,3.991,3.97,3.98,86373.5
+1698471960000,3.978,4.0,3.973,3.997,81226.1
+1698472020000,3.998,4.01,3.997,4.001,85374.1
+1698472080000,4.002,4.01,3.982,3.988,83005.4
+1698472140000,3.988,3.998,3.98,3.981,60209.4
+1698472200000,3.981,3.984,3.967,3.97,91537.5
+1698472260000,3.971,3.978,3.966,3.974,64841.2
+1698472320000,3.974,3.975,3.939,3.954,186486.2
+1698472380000,3.953,3.956,3.923,3.948,213379.8
+1698472440000,3.947,3.955,3.932,3.943,144309.0
+1698472500000,3.943,3.944,3.93,3.94,85410.4
+1698472560000,3.94,3.96,3.937,3.945,97433.2
+1698472620000,3.945,3.957,3.942,3.953,50425.7
+1698472680000,3.951,3.998,3.95,3.972,217999.1
+1698472740000,3.97,3.982,3.959,3.975,98968.3
+1698472800000,3.976,3.976,3.962,3.964,45988.6
+1698472860000,3.964,3.969,3.955,3.959,73155.6
+1698472920000,3.959,3.963,3.923,3.943,203718.8
+1698472980000,3.944,3.957,3.936,3.952,66894.9
+1698473040000,3.953,3.972,3.948,3.959,132401.0
+1698473100000,3.957,3.966,3.951,3.952,46533.4
+1698473160000,3.954,3.962,3.95,3.96,55886.9
+1698473220000,3.961,3.973,3.959,3.966,58076.7
+1698473280000,3.966,3.972,3.956,3.969,67685.8
+1698473340000,3.968,4.0,3.968,3.998,216833.7
+1698473400000,3.998,3.998,3.983,3.991,103935.2
+1698473460000,3.99,3.996,3.974,3.976,72741.1
+1698473520000,3.975,3.976,3.95,3.961,133450.5
+1698473580000,3.961,3.964,3.946,3.952,90152.3
+1698473640000,3.951,3.953,3.946,3.949,58478.0
+1698473700000,3.948,3.967,3.946,3.955,115734.0
+1698473760000,3.955,3.961,3.953,3.957,42268.9
+1698473820000,3.957,3.966,3.955,3.958,56550.4
+1698473880000,3.955,3.96,3.948,3.952,59166.0
+1698473940000,3.952,3.958,3.95,3.957,27342.9
+1698474000000,3.956,3.986,3.956,3.983,99262.8
+1698474060000,3.984,3.993,3.976,3.991,145159.5
+1698474120000,3.991,3.992,3.983,3.987,61580.0
+1698474180000,3.987,3.988,3.971,3.975,75239.2
+1698474240000,3.975,3.984,3.974,3.978,37841.8
+1698474300000,3.977,3.996,3.977,3.989,86688.6
+1698474360000,3.99,3.993,3.987,3.991,38888.3
+1698474420000,3.991,3.994,3.979,3.991,78624.0
+1698474480000,3.992,4.046,3.992,4.024,380585.5
+1698474540000,4.023,4.039,4.017,4.029,171938.2
+1698474600000,4.03,4.03,4.009,4.015,112501.3
+1698474660000,4.014,4.185,4.014,4.086,1514766.4
+1698474720000,4.085,4.109,4.072,4.095,372788.0
+1698474780000,4.095,4.128,4.09,4.104,378374.6
+1698474840000,4.104,4.121,4.1,4.105,211798.1
+1698474900000,4.105,4.114,4.09,4.11,190692.5
+1698474960000,4.11,4.124,4.093,4.094,217500.6
+1698475020000,4.094,4.097,4.07,4.081,268231.3
+1698475080000,4.082,4.084,4.07,4.074,111726.3
+1698475140000,4.074,4.096,4.056,4.091,163209.3
+1698475200000,4.09,4.095,4.065,4.071,133361.8
+1698475260000,4.071,4.08,4.066,4.073,79896.4
+1698475320000,4.072,4.076,4.033,4.049,225589.9
+1698475380000,4.048,4.064,4.046,4.063,136321.1
+1698475440000,4.063,4.074,4.059,4.07,102990.4
+1698475500000,4.07,4.071,4.058,4.059,73244.7
+1698475560000,4.059,4.066,4.053,4.058,61087.5
+1698475620000,4.058,4.072,4.051,4.059,99493.4
+1698475680000,4.059,4.063,4.051,4.061,66422.1
+1698475740000,4.061,4.088,4.06,4.081,103458.5
+1698475800000,4.084,4.102,4.084,4.102,207605.5
+1698475860000,4.101,4.12,4.091,4.095,214831.3
+1698475920000,4.095,4.098,4.078,4.085,117833.7
+1698475980000,4.084,4.086,4.08,4.083,73476.9
+1698476040000,4.083,4.109,4.082,4.102,152454.9
+1698476100000,4.102,4.105,4.089,4.091,76563.5
+1698476160000,4.09,4.095,4.078,4.084,77445.2
+1698476220000,4.083,4.1,4.083,4.091,76665.1
+1698476280000,4.091,4.092,4.078,4.082,51896.8
+1698476340000,4.082,4.082,4.028,4.047,285365.8
+1698476400000,4.046,4.066,4.03,4.05,227235.0
+1698476460000,4.05,4.07,4.05,4.065,114063.6
+1698476520000,4.065,4.09,4.065,4.08,124989.2
+1698476580000,4.079,4.08,4.07,4.072,54439.1
+1698476640000,4.071,4.079,4.068,4.076,67683.5
+1698476700000,4.076,4.1,4.076,4.088,123295.3
+1698476760000,4.088,4.091,4.08,4.088,56477.0
+1698476820000,4.089,4.1,4.081,4.098,112634.0
+1698476880000,4.098,4.1,4.09,4.096,56354.4
+1698476940000,4.095,4.096,4.063,4.079,111300.9
+1698477000000,4.08,4.08,4.064,4.074,70413.0
+1698477060000,4.074,4.079,4.071,4.074,40606.5
+1698477120000,4.074,4.086,4.073,4.085,58137.8
+1698477180000,4.085,4.095,4.084,4.091,79458.8
+1698477240000,4.09,4.092,4.08,4.081,41973.8
+1698477300000,4.08,4.088,4.078,4.079,42858.9
+1698477360000,4.079,4.08,4.073,4.073,47355.5
+1698477420000,4.074,4.075,4.055,4.068,108933.3
+1698477480000,4.069,4.093,4.062,4.087,106610.8
+1698477540000,4.088,4.11,4.085,4.095,137296.5
+1698477600000,4.096,4.098,4.091,4.095,66787.9
+1698477660000,4.094,4.15,4.092,4.123,350393.2
+1698477720000,4.123,4.125,4.1,4.125,243717.2
+1698477780000,4.124,4.124,4.108,4.114,119165.6
+1698477840000,4.114,4.118,4.108,4.113,87483.8
+1698477900000,4.113,4.117,4.089,4.089,141927.7
+1698477960000,4.09,4.114,4.089,4.097,115625.2
+1698478020000,4.098,4.108,4.097,4.098,72404.1
+1698478080000,4.099,4.105,4.09,4.101,111081.0
+1698478140000,4.1,4.117,4.098,4.111,122515.6
+1698478200000,4.11,4.124,4.104,4.104,148948.0
+1698478260000,4.106,4.11,4.092,4.098,104103.3
+1698478320000,4.097,4.106,4.095,4.106,62373.7
+1698478380000,4.105,4.142,4.102,4.141,247042.4
+1698478440000,4.142,4.196,4.134,4.164,813369.3
+1698478500000,4.164,4.173,4.147,4.163,270399.5
+1698478560000,4.163,4.169,4.136,4.148,265907.7
+1698478620000,4.147,4.15,4.132,4.137,173344.0
+1698478680000,4.137,4.15,4.132,4.144,130124.8
+1698478740000,4.143,4.149,4.13,4.146,107465.7
+1698478800000,4.146,4.146,4.135,4.142,65271.0
+1698478860000,4.142,4.146,4.133,4.143,85712.4
+1698478920000,4.143,4.178,4.138,4.177,181777.7
+1698478980000,4.176,4.187,4.159,4.166,254771.6
+1698479040000,4.165,4.166,4.15,4.156,129548.7
+1698479100000,4.155,4.16,4.147,4.151,100277.4
+1698479160000,4.151,4.157,4.14,4.152,112402.8
+1698479220000,4.151,4.152,4.104,4.109,232010.5
+1698479280000,4.108,4.129,4.092,4.122,311084.7
+1698479340000,4.122,4.127,4.111,4.118,156771.7
+1698479400000,4.119,4.133,4.1,4.126,174856.0
+1698479460000,4.127,4.13,4.116,4.119,101655.0
+1698479520000,4.118,4.12,4.102,4.118,112183.5
+1698479580000,4.118,4.135,4.118,4.133,84114.5
+1698479640000,4.132,4.15,4.127,4.14,130982.4
+1698479700000,4.14,4.15,4.133,4.149,84034.0
+1698479760000,4.149,4.154,4.142,4.142,98242.6
+1698479820000,4.144,4.15,4.132,4.133,87259.0
+1698479880000,4.134,4.136,4.126,4.13,60245.9
+1698479940000,4.13,4.139,4.109,4.117,127686.4
+1698480000000,4.116,4.131,4.114,4.128,90673.2
+1698480060000,4.129,4.134,4.107,4.122,161432.3
+1698480120000,4.122,4.131,4.111,4.126,86425.7
+1698480180000,4.128,4.141,4.127,4.135,103937.9
+1698480240000,4.134,4.135,4.114,4.126,89432.9
+1698480300000,4.126,4.135,4.117,4.13,68390.9
+1698480360000,4.13,4.155,4.114,4.117,189825.0
+1698480420000,4.118,4.134,4.095,4.1,221272.9
+1698480480000,4.101,4.104,4.075,4.102,339439.6
+1698480540000,4.101,4.136,4.096,4.134,214262.3
+1698480600000,4.133,4.155,4.128,4.148,194314.4
+1698480660000,4.148,4.148,4.137,4.143,102986.1
+1698480720000,4.143,4.152,4.141,4.15,118198.0
+1698480780000,4.15,4.156,4.146,4.15,115595.4
+1698480840000,4.15,4.171,4.135,4.171,150370.8
+1698480900000,4.17,4.18,4.146,4.154,289203.5
+1698480960000,4.154,4.183,4.15,4.181,249835.3
+1698481020000,4.182,4.206,4.159,4.164,647329.4
+1698481080000,4.164,4.169,4.143,4.163,191764.1
+1698481140000,4.164,4.172,4.138,4.161,219232.6
+1698481200000,4.161,4.165,4.141,4.146,137577.9
+1698481260000,4.146,4.16,4.144,4.155,101586.6
+1698481320000,4.154,4.187,4.151,4.186,197369.5
+1698481380000,4.185,4.19,4.166,4.178,161221.5
+1698481440000,4.177,4.185,4.166,4.168,85840.6
+1698481500000,4.167,4.175,4.16,4.16,77545.8
+1698481560000,4.161,4.169,4.154,4.162,74618.0
+1698481620000,4.163,4.166,4.151,4.156,92979.1
+1698481680000,4.155,4.163,4.152,4.157,57561.1
+1698481740000,4.158,4.163,4.155,4.161,45235.2
+1698481800000,4.162,4.164,4.15,4.158,89047.6
+1698481860000,4.158,4.158,4.127,4.137,223084.4
+1698481920000,4.138,4.151,4.132,4.145,134500.1
+1698481980000,4.144,4.149,4.138,4.14,43572.2
+1698482040000,4.14,4.145,4.136,4.138,53326.1
+1698482100000,4.138,4.144,4.136,4.14,56693.2
+1698482160000,4.14,4.141,4.13,4.133,83698.4
+1698482220000,4.132,4.144,4.123,4.143,147295.2
+1698482280000,4.143,4.184,4.142,4.162,222754.3
+1698482340000,4.162,4.164,4.154,4.161,75532.3
+1698482400000,4.161,4.181,4.161,4.163,144649.4
+1698482460000,4.163,4.188,4.154,4.167,193080.6
+1698482520000,4.167,4.185,4.167,4.178,86070.1
+1698482580000,4.179,4.181,4.158,4.159,78552.4
+1698482640000,4.158,4.172,4.155,4.162,77583.8
+1698482700000,4.162,4.175,4.162,4.166,60016.4
+1698482760000,4.166,4.169,4.149,4.149,81160.2
+1698482820000,4.152,4.156,4.14,4.143,81500.5
+1698482880000,4.143,4.157,4.137,4.146,81013.7
+1698482940000,4.145,4.149,4.141,4.142,41792.9
+1698483000000,4.142,4.143,4.13,4.132,81532.9
+1698483060000,4.132,4.147,4.131,4.137,57191.3
+1698483120000,4.137,4.157,4.136,4.15,76012.7
+1698483180000,4.15,4.158,4.15,4.153,30288.2
+1698483240000,4.153,4.158,4.148,4.149,34829.2
+1698483300000,4.149,4.149,4.098,4.099,327451.4
+1698483360000,4.101,4.115,4.049,4.088,744045.1
+1698483420000,4.088,4.093,4.041,4.072,545010.1
+1698483480000,4.071,4.091,4.059,4.07,218225.5
+1698483540000,4.069,4.093,4.064,4.089,181740.8
+1698483600000,4.089,4.1,4.082,4.098,169667.8
+1698483660000,4.098,4.1,4.01,4.04,506874.9
+1698483720000,4.038,4.054,4.019,4.024,360130.7
+1698483780000,4.025,4.067,4.016,4.05,374676.8
+1698483840000,4.049,4.053,4.035,4.051,146823.0
+1698483900000,4.052,4.056,4.041,4.043,91963.9
+1698483960000,4.043,4.07,4.036,4.056,152687.6
+1698484020000,4.056,4.075,4.052,4.074,124029.2
+1698484080000,4.074,4.099,4.067,4.089,242295.0
+1698484140000,4.088,4.092,4.073,4.086,109233.1
+1698484200000,4.086,4.09,4.072,4.073,119575.7
+1698484260000,4.074,4.166,4.071,4.161,422413.7
+1698484320000,4.163,4.174,4.128,4.149,423436.6
+1698484380000,4.148,4.151,4.127,4.135,148499.5
+1698484440000,4.135,4.136,4.114,4.114,136299.6
+1698484500000,4.115,4.151,4.115,4.133,156809.1
+1698484560000,4.132,4.135,4.122,4.125,87050.3
+1698484620000,4.125,4.129,4.114,4.115,78662.1
+1698484680000,4.115,4.124,4.114,4.116,77082.0
+1698484740000,4.118,4.118,4.104,4.111,105888.8
+1698484800000,4.111,4.112,4.09,4.103,139016.2
+1698484860000,4.101,4.117,4.1,4.111,118840.3
+1698484920000,4.112,4.137,4.112,4.131,134588.4
+1698484980000,4.131,4.133,4.12,4.123,74019.0
+1698485040000,4.123,4.15,4.122,4.145,145750.6
+1698485100000,4.144,4.148,4.13,4.137,80864.8
+1698485160000,4.138,4.142,4.128,4.129,47274.3
+1698485220000,4.129,4.132,4.109,4.11,95265.0
+1698485280000,4.109,4.115,4.096,4.109,133917.2
+1698485340000,4.109,4.111,4.101,4.102,53648.0
+1698485400000,4.102,4.126,4.101,4.105,121427.3
+1698485460000,4.105,4.112,4.084,4.084,157571.3
+1698485520000,4.085,4.107,4.071,4.091,245827.7
+1698485580000,4.091,4.135,4.09,4.118,149673.1
+1698485640000,4.118,4.122,4.105,4.111,58351.2
+1698485700000,4.112,4.116,4.1,4.105,66708.0
+1698485760000,4.105,4.112,4.103,4.108,44414.6
+1698485820000,4.107,4.113,4.105,4.109,30168.6
+1698485880000,4.109,4.12,4.109,4.12,43293.8
+1698485940000,4.118,4.12,4.108,4.11,38812.1
+1698486000000,4.111,4.112,4.101,4.101,40895.2
+1698486060000,4.101,4.108,4.096,4.098,70730.9
+1698486120000,4.098,4.099,4.086,4.096,73202.1
+1698486180000,4.095,4.102,4.093,4.096,51190.8
+1698486240000,4.095,4.112,4.092,4.099,62062.5
+1698486300000,4.098,4.099,4.09,4.09,39720.3
+1698486360000,4.09,4.106,4.073,4.105,139433.8
+1698486420000,4.105,4.121,4.09,4.101,190923.6
+1698486480000,4.101,4.105,4.096,4.102,37908.9
+1698486540000,4.102,4.105,4.089,4.102,48570.6
+1698486600000,4.103,4.112,4.101,4.112,50677.4
+1698486660000,4.111,4.114,4.105,4.107,37988.3
+1698486720000,4.107,4.116,4.105,4.113,50670.0
+1698486780000,4.113,4.121,4.113,4.12,56505.3
+1698486840000,4.12,4.143,4.119,4.14,123603.4
+1698486900000,4.14,4.142,4.121,4.125,70574.0
+1698486960000,4.126,4.194,4.117,4.165,794675.8
+1698487020000,4.166,4.197,4.162,4.17,292650.6
+1698487080000,4.17,4.173,4.14,4.154,206376.2
+1698487140000,4.154,4.158,4.148,4.156,79971.0
+1698487200000,4.154,4.179,4.153,4.163,181586.5
+1698487260000,4.163,4.165,4.153,4.157,90670.7
+1698487320000,4.157,4.159,4.14,4.142,145242.8
+1698487380000,4.142,4.166,4.142,4.154,83546.0
+1698487440000,4.154,4.157,4.14,4.148,100709.2
+1698487500000,4.146,4.156,4.145,4.156,51230.5
+1698487560000,4.155,4.171,4.154,4.164,113572.3
+1698487620000,4.165,4.17,4.155,4.164,83122.1
+1698487680000,4.163,4.166,4.152,4.166,83529.7
+1698487740000,4.166,4.171,4.158,4.166,106762.2
+1698487800000,4.166,4.17,4.162,4.17,64852.2
+1698487860000,4.17,4.17,4.159,4.164,66489.0
+1698487920000,4.163,4.164,4.152,4.16,86660.9
+1698487980000,4.159,4.169,4.153,4.162,61514.8
+1698488040000,4.162,4.163,4.148,4.153,86480.1
+1698488100000,4.154,4.157,4.147,4.15,49988.3
+1698488160000,4.149,4.159,4.143,4.159,91480.0
+1698488220000,4.158,4.166,4.157,4.16,68204.8
+1698488280000,4.159,4.166,4.156,4.166,54551.9
+1698488340000,4.165,4.166,4.153,4.153,72017.4
+1698488400000,4.153,4.156,4.14,4.149,104135.8
+1698488460000,4.15,4.15,4.122,4.146,221929.4
+1698488520000,4.145,4.151,4.122,4.129,84986.4
+1698488580000,4.129,4.137,4.103,4.108,180914.4
+1698488640000,4.107,4.114,4.1,4.113,265615.3
+1698488700000,4.114,4.13,4.107,4.121,124793.9
+1698488760000,4.12,4.121,4.094,4.095,105646.4
+1698488820000,4.097,4.12,4.094,4.118,90249.6
+1698488880000,4.118,4.125,4.115,4.125,62639.8
+1698488940000,4.124,4.124,4.112,4.114,49148.3
+1698489000000,4.114,4.126,4.113,4.124,60040.0
+1698489060000,4.123,4.141,4.121,4.13,114324.9
+1698489120000,4.131,4.148,4.125,4.138,109814.4
+1698489180000,4.139,4.144,4.124,4.126,51925.6
+1698489240000,4.126,4.127,4.117,4.118,52088.1
+1698489300000,4.118,4.129,4.116,4.121,49425.1
+1698489360000,4.122,4.13,4.118,4.13,37945.6
+1698489420000,4.13,4.147,4.126,4.147,54342.2
+1698489480000,4.147,4.148,4.13,4.134,65897.5
+1698489540000,4.133,4.14,4.122,4.133,52426.3
+1698489600000,4.133,4.145,4.133,4.139,58011.4
+1698489660000,4.138,4.141,4.129,4.132,36938.1
+1698489720000,4.131,4.165,4.128,4.16,159823.5
+1698489780000,4.161,4.169,4.144,4.151,214218.2
+1698489840000,4.15,4.16,4.147,4.149,69173.3
+1698489900000,4.15,4.156,4.145,4.146,63647.7
+1698489960000,4.146,4.158,4.144,4.149,44971.2
+1698490020000,4.149,4.155,4.142,4.144,42891.2
+1698490080000,4.144,4.147,4.132,4.133,55327.8
+1698490140000,4.134,4.147,4.132,4.137,111965.5
+1698490200000,4.137,4.143,4.135,4.137,28616.6
+1698490260000,4.137,4.147,4.132,4.14,59135.0
+1698490320000,4.142,4.142,4.133,4.136,28812.1
+1698490380000,4.136,4.15,4.136,4.144,51986.5
+1698490440000,4.144,4.149,4.144,4.144,33286.2
+1698490500000,4.144,4.145,4.133,4.134,30162.8
+1698490560000,4.134,4.135,4.11,4.121,138691.7
+1698490620000,4.121,4.125,4.109,4.11,112359.5
+1698490680000,4.11,4.12,4.107,4.113,106415.1
+1698490740000,4.114,4.12,4.092,4.098,171038.0
+1698490800000,4.098,4.115,4.095,4.103,139876.7
+1698490860000,4.104,4.124,4.103,4.115,111855.0
+1698490920000,4.114,4.116,4.106,4.108,63219.8
+1698490980000,4.108,4.121,4.108,4.119,49367.7
+1698491040000,4.119,4.122,4.11,4.122,47126.1
+1698491100000,4.122,4.152,4.121,4.14,196534.9
+1698491160000,4.14,4.141,4.131,4.135,66813.6
+1698491220000,4.135,4.14,4.132,4.133,45754.0
+1698491280000,4.134,4.135,4.127,4.131,40966.2
+1698491340000,4.13,4.134,4.127,4.13,46892.6
+1698491400000,4.13,4.138,4.1,4.12,213276.9
+1698491460000,4.121,4.125,4.112,4.118,52305.9
+1698491520000,4.118,4.135,4.118,4.133,55717.5
+1698491580000,4.133,4.14,4.126,4.132,73383.7
+1698491640000,4.133,4.139,4.133,4.135,36083.0
+1698491700000,4.134,4.142,4.132,4.138,58368.1
+1698491760000,4.139,4.143,4.116,4.128,113235.6
+1698491820000,4.128,4.139,4.118,4.12,59792.9
+1698491880000,4.12,4.134,4.118,4.123,58764.3
+1698491940000,4.123,4.13,4.122,4.126,21992.3
+1698492000000,4.127,4.14,4.125,4.139,50154.2
+1698492060000,4.139,4.175,4.131,4.152,426655.4
+1698492120000,4.152,4.155,4.141,4.147,77014.1
+1698492180000,4.147,4.148,4.132,4.136,93223.6
+1698492240000,4.137,4.143,4.135,4.138,58383.6
+1698492300000,4.137,4.142,4.13,4.139,43827.0
+1698492360000,4.139,4.145,4.13,4.13,60495.9
+1698492420000,4.13,4.14,4.13,4.139,51448.8
+1698492480000,4.139,4.152,4.139,4.15,58071.0
+1698492540000,4.149,4.153,4.137,4.143,67934.0
+1698492600000,4.143,4.146,4.137,4.144,41718.2
+1698492660000,4.143,4.151,4.143,4.147,60778.4
+1698492720000,4.146,4.155,4.146,4.155,45121.5
+1698492780000,4.154,4.473,4.152,4.404,3826337.5
+1698492840000,4.404,4.43,4.357,4.37,1335792.8
+1698492900000,4.37,4.43,4.352,4.367,954227.4
+1698492960000,4.367,4.384,4.343,4.348,496260.2
+1698493020000,4.348,4.363,4.334,4.338,392263.9
+1698493080000,4.337,4.393,4.314,4.388,462739.3
+1698493140000,4.388,4.424,4.358,4.373,648641.5
+1698493200000,4.374,4.374,4.351,4.361,258278.8
+1698493260000,4.361,4.38,4.352,4.362,224821.8
+1698493320000,4.361,4.371,4.333,4.352,293390.7
+1698493380000,4.353,4.356,4.328,4.333,238853.3
+1698493440000,4.333,4.809,4.331,4.653,3582636.5
+1698493500000,4.657,4.73,4.589,4.615,1590093.6
+1698493560000,4.617,4.676,4.596,4.658,765057.8
+1698493620000,4.658,4.661,4.586,4.618,640421.0
+1698493680000,4.616,4.635,4.6,4.614,389122.7
+1698493740000,4.614,4.63,4.582,4.621,354363.0
+1698493800000,4.622,4.64,4.611,4.626,374695.8
+1698493860000,4.626,4.93,4.625,4.76,2450902.3
+1698493920000,4.76,4.813,4.724,4.76,804871.3
+1698493980000,4.759,4.839,4.758,4.798,772978.1
+1698494040000,4.799,4.962,4.785,4.894,1875376.8
+1698494100000,4.894,4.939,4.821,4.848,1273280.6
+1698494160000,4.847,4.888,4.84,4.871,496938.5
+1698494220000,4.87,4.996,4.869,4.929,1337331.5
+1698494280000,4.928,4.936,4.877,4.894,606943.7
+1698494340000,4.893,4.92,4.856,4.898,568007.9
+1698494400000,4.897,4.947,4.756,4.838,1667281.1
+1698494460000,4.839,4.92,4.832,4.886,709427.5
+1698494520000,4.887,4.966,4.866,4.906,741449.8
+1698494580000,4.907,5.077,4.905,4.972,1967322.2
+1698494640000,4.972,5.032,4.906,4.923,943293.5
+1698494700000,4.924,4.964,4.918,4.953,589345.3
+1698494760000,4.951,5.031,4.94,4.96,872719.4
+1698494820000,4.96,5.01,4.9,4.925,661429.4
+1698494880000,4.925,4.956,4.811,4.879,1113740.1
+1698494940000,4.879,4.891,4.82,4.825,671042.0
+1698495000000,4.825,4.867,4.8,4.85,561854.2
+1698495060000,4.849,4.896,4.847,4.863,389252.8
+1698495120000,4.863,4.896,4.827,4.89,298890.3
+1698495180000,4.891,4.93,4.876,4.882,563585.0
+1698495240000,4.88,4.923,4.876,4.903,268107.3
+1698495300000,4.902,4.905,4.851,4.868,372790.3
+1698495360000,4.871,4.92,4.856,4.895,345026.7
+1698495420000,4.896,4.92,4.894,4.91,271895.3
+1698495480000,4.91,4.974,4.888,4.914,683606.0
+1698495540000,4.914,5.062,4.905,5.057,772569.4
+1698495600000,5.058,5.24,5.039,5.089,2784677.6
+1698495660000,5.09,5.15,5.086,5.128,817857.5
+1698495720000,5.126,5.198,5.092,5.12,948269.1
+1698495780000,5.122,5.194,5.118,5.148,874187.4
+1698495840000,5.147,5.268,5.12,5.193,1184813.5
+1698495900000,5.191,5.254,5.16,5.21,1099034.3
+1698495960000,5.209,5.226,5.171,5.192,695376.7
+1698496020000,5.192,5.227,5.048,5.081,1196487.6
+1698496080000,5.08,5.116,5.031,5.086,1110768.7
+1698496140000,5.086,5.111,5.026,5.034,742782.7
+1698496200000,5.035,5.105,5.009,5.078,841395.5
+1698496260000,5.079,5.11,5.067,5.081,439886.3
+1698496320000,5.081,5.13,5.064,5.11,416195.6
+1698496380000,5.108,5.125,5.083,5.11,281942.7
+1698496440000,5.11,5.111,5.026,5.054,433698.3
+1698496500000,5.054,5.094,5.03,5.066,381843.6
+1698496560000,5.066,5.085,5.055,5.07,145375.8
+1698496620000,5.071,5.121,5.069,5.093,352849.1
+1698496680000,5.093,5.152,5.09,5.115,387199.1
+1698496740000,5.115,5.128,5.08,5.118,319725.2
+1698496800000,5.117,5.216,5.109,5.172,958986.6
+1698496860000,5.175,5.25,5.135,5.163,940910.2
+1698496920000,5.163,5.183,5.118,5.14,597632.9
+1698496980000,5.141,5.154,5.08,5.092,575568.5
+1698497040000,5.093,5.129,5.077,5.08,338914.1
+1698497100000,5.08,5.126,5.024,5.051,730649.9
+1698497160000,5.05,5.058,4.854,4.904,2352797.1
+1698497220000,4.902,4.957,4.879,4.953,690920.2
+1698497280000,4.952,4.954,4.899,4.908,473675.2
+1698497340000,4.91,4.986,4.881,4.979,607061.1
+1698497400000,4.979,5.028,4.963,4.974,724458.4
+1698497460000,4.974,4.982,4.911,4.95,463205.2
+1698497520000,4.949,5.0,4.946,4.99,371725.5
+1698497580000,4.99,5.05,4.973,5.032,582521.6
+1698497640000,5.032,5.049,4.988,5.012,362725.3
+1698497700000,5.012,5.014,4.981,4.997,217532.7
+1698497760000,4.996,5.017,4.972,4.982,207545.7
+1698497820000,4.981,5.002,4.981,4.99,165074.0
+1698497880000,4.991,5.0,4.986,4.992,139253.4
+1698497940000,4.991,4.996,4.93,4.955,422086.7
+1698498000000,4.955,5.0,4.951,4.98,242942.5
+1698498060000,4.981,5.041,4.975,5.026,441762.6
+1698498120000,5.024,5.05,5.004,5.006,319175.2
+1698498180000,5.006,5.039,5.0,5.025,209336.8
+1698498240000,5.026,5.15,5.025,5.098,991818.6
+1698498300000,5.096,5.13,5.062,5.087,485815.7
+1698498360000,5.087,5.1,5.074,5.088,265022.8
+1698498420000,5.087,5.12,5.084,5.102,314337.8
+1698498480000,5.102,5.163,5.09,5.156,357029.8
+1698498540000,5.159,5.17,5.101,5.109,483790.9
+1698498600000,5.109,5.124,5.071,5.081,315655.2
+1698498660000,5.081,5.099,5.064,5.08,218580.5
+1698498720000,5.079,5.1,5.075,5.09,139328.7
+1698498780000,5.091,5.094,5.053,5.075,228519.0
+1698498840000,5.075,5.09,5.051,5.06,145929.7
+1698498900000,5.059,5.06,5.01,5.042,388892.2
+1698498960000,5.041,5.12,5.039,5.103,371258.0
+1698499020000,5.103,5.13,5.088,5.107,319431.3
+1698499080000,5.107,5.119,5.09,5.103,206115.9
+1698499140000,5.103,5.108,5.081,5.093,165315.0
+1698499200000,5.093,5.093,5.069,5.083,168859.7
+1698499260000,5.083,5.089,5.051,5.071,252238.9
+1698499320000,5.071,5.085,5.07,5.08,117481.8
+1698499380000,5.08,5.081,5.046,5.057,160642.2
+1698499440000,5.057,5.06,5.034,5.045,264922.5
+1698499500000,5.045,5.055,4.991,5.017,364413.3
+1698499560000,5.019,5.022,4.978,4.998,336626.5
+1698499620000,4.997,5.034,4.987,5.025,297957.3
+1698499680000,5.025,5.049,5.024,5.036,178282.6
+1698499740000,5.036,5.038,4.996,4.999,159255.5
+1698499800000,4.997,5.034,4.997,5.02,168619.3
+1698499860000,5.02,5.02,4.997,5.006,132198.0
+1698499920000,5.006,5.03,5.005,5.023,113019.9
+1698499980000,5.023,5.088,5.022,5.067,456217.0
+1698500040000,5.068,5.08,5.054,5.057,153363.5
+1698500100000,5.057,5.114,5.053,5.085,347204.4
+1698500160000,5.085,5.097,5.066,5.081,139765.2
+1698500220000,5.081,5.081,5.028,5.03,245607.6
+1698500280000,5.03,5.037,4.86,4.89,1472057.2
+1698500340000,4.892,4.954,4.887,4.921,652144.8
+1698500400000,4.922,4.982,4.912,4.943,424673.0
+1698500460000,4.943,4.971,4.921,4.928,305184.7
+1698500520000,4.928,4.951,4.923,4.938,223194.4
+1698500580000,4.938,4.956,4.922,4.949,201528.3
+1698500640000,4.948,4.976,4.942,4.949,198125.3
+1698500700000,4.949,4.962,4.911,4.924,238381.0
+1698500760000,4.924,4.972,4.921,4.951,248493.5
+1698500820000,4.952,4.963,4.933,4.935,152812.8
+1698500880000,4.936,4.957,4.873,4.877,330660.3
+1698500940000,4.876,4.931,4.87,4.914,429511.2
+1698501000000,4.914,4.93,4.9,4.904,167320.1
+1698501060000,4.904,4.966,4.901,4.951,305450.6
+1698501120000,4.952,4.96,4.94,4.941,157722.5
+1698501180000,4.941,4.954,4.935,4.946,127231.9
+1698501240000,4.946,4.948,4.911,4.927,154788.0
+1698501300000,4.927,4.939,4.903,4.918,212809.7
+1698501360000,4.918,4.96,4.914,4.957,224210.2
+1698501420000,4.957,4.96,4.939,4.952,147646.4
+1698501480000,4.951,5.1,4.95,5.024,1164183.2
+1698501540000,5.026,5.058,5.006,5.009,326351.4
+1698501600000,5.008,5.033,4.97,5.004,457378.6
+1698501660000,5.002,5.025,4.994,5.021,245605.8
+1698501720000,5.02,5.025,5.012,5.018,145171.1
+1698501780000,5.018,5.023,4.99,5.021,146816.3
+1698501840000,5.02,5.1,5.02,5.082,822990.6
+1698501900000,5.08,5.08,5.039,5.067,221859.0
+1698501960000,5.067,5.14,5.061,5.13,672777.9
+1698502020000,5.129,5.134,5.05,5.059,493859.1
+1698502080000,5.058,5.086,5.048,5.061,252391.5
+1698502140000,5.062,5.086,5.05,5.079,143967.5
+1698502200000,5.077,5.078,5.046,5.066,201967.8
+1698502260000,5.066,5.082,5.05,5.08,172677.5
+1698502320000,5.081,5.162,5.074,5.121,804839.5
+1698502380000,5.121,5.161,5.103,5.114,470430.7
+1698502440000,5.113,5.131,5.089,5.106,271747.8
+1698502500000,5.106,5.109,5.06,5.067,279856.8
+1698502560000,5.067,5.1,5.066,5.092,176166.5
+1698502620000,5.091,5.092,5.062,5.079,214453.6
+1698502680000,5.08,5.085,5.06,5.06,166095.9
+1698502740000,5.06,5.086,5.052,5.082,158430.2
+1698502800000,5.081,5.086,5.066,5.079,110460.8
+1698502860000,5.079,5.108,5.061,5.061,193577.9
+1698502920000,5.062,5.074,5.04,5.051,303512.3
+1698502980000,5.052,5.071,5.052,5.07,103206.4
+1698503040000,5.07,5.092,5.06,5.076,162648.8
+1698503100000,5.075,5.15,5.074,5.122,527697.5
+1698503160000,5.124,5.126,5.1,5.113,223665.1
+1698503220000,5.113,5.115,5.083,5.096,172780.7
+1698503280000,5.097,5.102,5.071,5.082,160367.7
+1698503340000,5.083,5.109,5.075,5.091,155664.8
+1698503400000,5.092,5.094,5.072,5.073,101482.3
+1698503460000,5.073,5.078,5.054,5.072,204571.9
+1698503520000,5.072,5.083,5.055,5.081,117820.2
+1698503580000,5.08,5.1,5.075,5.079,153657.4
+1698503640000,5.079,5.085,5.076,5.078,61176.4
+1698503700000,5.078,5.099,5.075,5.078,110550.6
+1698503760000,5.079,5.081,5.04,5.053,395874.6
+1698503820000,5.053,5.061,5.041,5.05,166391.4
+1698503880000,5.049,5.058,5.0,5.005,298013.6
+1698503940000,5.004,5.004,4.909,4.957,1222018.5
+1698504000000,4.957,4.964,4.92,4.949,478928.4
+1698504060000,4.948,4.988,4.947,4.972,340305.5
+1698504120000,4.972,4.973,4.935,4.959,285498.2
+1698504180000,4.959,4.978,4.943,4.971,230476.0
+1698504240000,4.971,4.99,4.953,4.981,188537.8
+1698504300000,4.981,4.985,4.961,4.966,144274.7
+1698504360000,4.964,4.972,4.955,4.967,129814.7
+1698504420000,4.967,4.976,4.943,4.943,127538.0
+1698504480000,4.944,4.984,4.939,4.977,165622.9
+1698504540000,4.978,5.038,4.977,5.014,477707.7
+1698504600000,5.014,5.057,5.013,5.033,319382.0
+1698504660000,5.032,5.05,5.024,5.026,207466.5
+1698504720000,5.027,5.05,5.018,5.042,154102.3
+1698504780000,5.042,5.042,5.018,5.036,100666.2
+1698504840000,5.035,5.038,4.994,4.998,174749.4
+1698504900000,4.998,5.019,4.996,5.004,124805.0
+1698504960000,5.005,5.012,4.955,4.965,437983.6
+1698505020000,4.965,4.995,4.956,4.971,274704.1
+1698505080000,4.972,4.99,4.964,4.989,126764.0
+1698505140000,4.989,5.024,4.984,5.016,237115.9
+1698505200000,5.017,5.05,5.0,5.007,292383.4
+1698505260000,5.006,5.042,4.987,5.019,221911.1
+1698505320000,5.018,5.05,5.018,5.034,277438.8
+1698505380000,5.034,5.041,5.012,5.013,140326.6
+1698505440000,5.012,5.016,4.97,4.996,318208.1
+1698505500000,4.996,5.02,4.996,5.005,139658.5
+1698505560000,5.007,5.012,5.0,5.004,84967.7
+1698505620000,5.005,5.01,5.001,5.006,50156.2
+1698505680000,5.005,5.027,4.981,5.015,209799.5
+1698505740000,5.016,5.04,5.012,5.025,186071.8
+1698505800000,5.026,5.07,5.022,5.051,335292.6
+1698505860000,5.051,5.056,5.03,5.036,150642.5
+1698505920000,5.037,5.046,5.031,5.046,68114.3
+1698505980000,5.046,5.057,5.035,5.041,150425.8
+1698506040000,5.04,5.047,5.028,5.03,70742.0
+1698506100000,5.029,5.054,5.026,5.05,141120.4
+1698506160000,5.051,5.051,4.981,4.993,414781.8
+1698506220000,4.993,5.018,4.987,5.004,160812.0
+1698506280000,5.004,5.011,4.963,4.989,280177.3
+1698506340000,4.987,5.007,4.973,4.985,171972.5
+1698506400000,4.985,5.0,4.983,4.998,73545.7
+1698506460000,4.998,5.004,4.982,4.991,85320.8
+1698506520000,4.99,4.998,4.97,4.984,162278.6
+1698506580000,4.984,4.992,4.968,4.976,149158.6
+1698506640000,4.975,5.0,4.965,4.99,228540.5
+1698506700000,4.991,5.02,4.99,5.02,199872.3
+1698506760000,5.02,5.025,5.001,5.008,150282.4
+1698506820000,5.008,5.01,4.996,4.996,60924.4
+1698506880000,4.997,4.997,4.976,4.987,132796.3
+1698506940000,4.987,4.999,4.976,4.993,78148.9
+1698507000000,4.992,5.0,4.988,4.996,93836.4
+1698507060000,4.997,4.999,4.967,4.967,140078.9
+1698507120000,4.968,4.989,4.914,4.948,568553.7
+1698507180000,4.947,4.976,4.917,4.947,367550.2
+1698507240000,4.948,4.974,4.948,4.96,140764.5
+1698507300000,4.959,4.994,4.956,4.977,171870.4
+1698507360000,4.978,4.983,4.959,4.962,141962.8
+1698507420000,4.962,4.963,4.945,4.951,117491.0
+1698507480000,4.952,4.969,4.945,4.956,126369.4
+1698507540000,4.957,4.959,4.942,4.954,98039.8
+1698507600000,4.953,4.97,4.952,4.959,88118.4
+1698507660000,4.959,4.964,4.804,4.816,1190403.7
+1698507720000,4.816,4.901,4.78,4.877,1279453.1
+1698507780000,4.878,4.892,4.834,4.869,414898.9
+1698507840000,4.868,4.897,4.851,4.877,333542.5
+1698507900000,4.878,4.878,4.835,4.864,346170.2
+1698507960000,4.864,4.893,4.861,4.877,232933.2
+1698508020000,4.877,4.927,4.876,4.921,422144.5
+1698508080000,4.921,4.923,4.902,4.915,195153.6
+1698508140000,4.915,4.957,4.911,4.932,420114.4
+1698508200000,4.932,4.938,4.907,4.914,154480.3
+1698508260000,4.914,4.925,4.903,4.91,110341.4
+1698508320000,4.91,4.925,4.902,4.912,112164.1
+1698508380000,4.912,4.919,4.909,4.912,57463.6
+1698508440000,4.913,4.913,4.864,4.889,338926.9
+1698508500000,4.89,4.9,4.875,4.89,126636.6
+1698508560000,4.89,4.924,4.889,4.899,138275.8
+1698508620000,4.898,4.924,4.896,4.922,113102.4
+1698508680000,4.923,4.962,4.914,4.942,365227.3
+1698508740000,4.941,4.954,4.921,4.939,184521.8
+1698508800000,4.939,5.058,4.93,4.998,1165531.6
+1698508860000,4.998,5.012,4.973,4.983,291255.3
+1698508920000,4.981,5.008,4.979,4.987,208054.2
+1698508980000,4.987,5.049,4.984,5.041,357922.3
+1698509040000,5.041,5.093,5.014,5.052,656652.4
+1698509100000,5.052,5.072,5.036,5.057,367634.2
+1698509160000,5.057,5.059,5.017,5.036,299469.8
+1698509220000,5.036,5.041,5.02,5.025,138215.3
+1698509280000,5.026,5.029,4.992,5.014,260788.0
+1698509340000,5.013,5.029,5.013,5.016,132729.6
+1698509400000,5.017,5.04,5.014,5.038,106303.6
+1698509460000,5.038,5.066,5.021,5.022,319834.2
+1698509520000,5.023,5.036,4.997,5.016,201901.6
+1698509580000,5.016,5.02,4.99,4.995,185169.5
+1698509640000,4.995,5.01,4.985,5.0,166361.5
+1698509700000,5.0,5.034,4.998,5.02,170854.3
+1698509760000,5.022,5.024,4.99,4.995,142534.9
+1698509820000,4.996,5.014,4.982,5.003,160814.3
+1698509880000,5.003,5.01,4.997,5.0,92146.3
+1698509940000,5.0,5.005,4.987,4.99,101027.6
+1698510000000,4.99,4.998,4.99,4.995,103012.1
+1698510060000,4.996,4.998,4.952,4.959,290402.8
+1698510120000,4.958,4.985,4.95,4.968,207156.1
+1698510180000,4.967,4.985,4.96,4.964,116489.3
+1698510240000,4.964,4.969,4.95,4.955,151669.0
+1698510300000,4.955,5.003,4.95,4.998,238194.0
+1698510360000,4.998,5.028,4.998,5.025,302163.0
+1698510420000,5.026,5.07,5.017,5.046,531052.4
+1698510480000,5.047,5.056,5.033,5.035,138526.2
+1698510540000,5.035,5.039,5.006,5.011,155012.2
+1698510600000,5.012,5.042,5.008,5.022,156074.1
+1698510660000,5.022,5.029,4.98,5.009,248170.4
+1698510720000,5.009,5.019,4.98,4.994,168329.0
+1698510780000,4.995,5.007,4.99,4.998,102572.7
+1698510840000,4.998,5.019,4.998,5.014,86142.1
+1698510900000,5.014,5.017,5.004,5.006,79012.3
+1698510960000,5.006,5.011,5.0,5.008,70990.4
+1698511020000,5.006,5.051,5.005,5.031,289889.2
+1698511080000,5.032,5.041,5.013,5.034,136102.7
+1698511140000,5.034,5.047,5.024,5.043,107953.0
+1698511200000,5.043,5.05,5.024,5.03,164801.3
+1698511260000,5.029,5.05,5.027,5.048,104147.0
+1698511320000,5.048,5.05,5.016,5.033,176528.7
+1698511380000,5.032,5.06,5.029,5.034,191825.1
+1698511440000,5.035,5.041,5.027,5.037,82501.0
+1698511500000,5.038,5.04,5.019,5.028,123957.9
+1698511560000,5.028,5.038,5.027,5.028,87264.9
+1698511620000,5.029,5.046,5.025,5.041,103966.3
+1698511680000,5.043,5.15,5.037,5.121,1238085.0
+1698511740000,5.122,5.123,5.08,5.095,395240.6
+1698511800000,5.094,5.1,5.062,5.076,285224.9
+1698511860000,5.076,5.087,5.072,5.078,130889.0
+1698511920000,5.081,5.081,5.06,5.067,172780.6
+1698511980000,5.067,5.075,5.055,5.056,114741.1
+1698512040000,5.056,5.059,5.011,5.035,473119.6
+1698512100000,5.036,5.037,4.99,5.016,439599.7
+1698512160000,5.016,5.029,5.014,5.029,116534.8
+1698512220000,5.027,5.029,5.013,5.016,84411.3
+1698512280000,5.015,5.015,4.995,4.998,177454.9
+1698512340000,4.999,5.036,4.997,5.019,168308.9
+1698512400000,5.019,5.046,5.019,5.034,252744.5
+1698512460000,5.033,5.045,5.02,5.029,106301.2
+1698512520000,5.028,5.043,5.025,5.028,89240.8
+1698512580000,5.027,5.044,5.027,5.029,87555.8
+1698512640000,5.03,5.039,5.028,5.033,52265.6
+1698512700000,5.032,5.047,5.027,5.04,139583.4
+1698512760000,5.041,5.043,5.026,5.03,109605.2
+1698512820000,5.03,5.03,5.007,5.017,125654.1
+1698512880000,5.017,5.018,5.0,5.008,134013.4
+1698512940000,5.008,5.012,4.961,4.983,340767.3
+1698513000000,4.982,5.023,4.982,5.009,170675.7
+1698513060000,5.009,5.017,5.003,5.011,76091.5
+1698513120000,5.01,5.023,4.997,5.001,83017.1
+1698513180000,5.001,5.019,4.999,5.008,65272.7
+1698513240000,5.01,5.029,5.007,5.02,83806.2
+1698513300000,5.02,5.03,5.018,5.027,90010.3
+1698513360000,5.028,5.04,5.026,5.036,110755.5
+1698513420000,5.034,5.038,5.02,5.023,68691.7
+1698513480000,5.023,5.029,5.006,5.012,100219.4
+1698513540000,5.013,5.014,5.003,5.004,48512.4
+1698513600000,5.005,5.008,5.001,5.006,74488.3
+1698513660000,5.005,5.026,5.003,5.02,64194.6
+1698513720000,5.021,5.048,5.02,5.03,157051.1
+1698513780000,5.03,5.049,5.028,5.045,157596.3
+1698513840000,5.045,5.08,5.045,5.055,322852.7
+1698513900000,5.056,5.065,5.034,5.05,126705.1
+1698513960000,5.05,5.065,5.043,5.057,91772.4
+1698514020000,5.056,5.071,5.051,5.064,109288.0
+1698514080000,5.065,5.068,5.05,5.064,83290.2
+1698514140000,5.063,5.288,5.062,5.153,2838542.9
+1698514200000,5.152,5.202,5.144,5.157,708080.6
+1698514260000,5.156,5.159,5.089,5.132,534123.4
+1698514320000,5.132,5.133,5.093,5.122,288010.1
+1698514380000,5.121,5.148,5.105,5.148,239983.8
+1698514440000,5.148,5.186,5.119,5.13,446402.9
+1698514500000,5.131,5.157,5.12,5.129,207908.8
+1698514560000,5.129,5.135,5.109,5.115,212880.0
+1698514620000,5.116,5.149,5.114,5.133,202163.0
+1698514680000,5.133,5.142,5.111,5.114,114388.1
+1698514740000,5.113,5.13,5.11,5.116,142877.6
+1698514800000,5.118,5.13,5.114,5.119,139920.9
+1698514860000,5.119,5.127,5.116,5.124,67532.6
+1698514920000,5.124,5.148,5.122,5.136,202337.8
+1698514980000,5.136,5.139,5.12,5.125,91185.1
+1698515040000,5.125,5.126,5.063,5.103,407925.8
+1698515100000,5.103,5.106,5.054,5.084,609957.0
+1698515160000,5.084,5.1,5.066,5.075,172721.8
+1698515220000,5.075,5.094,5.071,5.084,100593.4
+1698515280000,5.084,5.096,5.082,5.088,84063.3
+1698515340000,5.089,5.089,5.043,5.064,319863.3
+1698515400000,5.064,5.084,5.05,5.073,209702.1
+1698515460000,5.073,5.09,5.069,5.084,117339.4
+1698515520000,5.085,5.09,5.065,5.082,86705.8
+1698515580000,5.081,5.081,5.062,5.062,58455.4
+1698515640000,5.064,5.074,5.054,5.061,132117.8
+1698515700000,5.06,5.068,5.031,5.037,208939.5
+1698515760000,5.037,5.047,5.007,5.024,408505.7
+1698515820000,5.024,5.048,5.01,5.028,188466.5
+1698515880000,5.028,5.035,5.02,5.021,109190.6
+1698515940000,5.021,5.023,5.0,5.012,262517.1
+1698516000000,5.012,5.044,5.006,5.023,271169.9
+1698516060000,5.022,5.022,4.97,4.995,502789.4
+1698516120000,4.994,5.033,4.993,5.019,350221.3
+1698516180000,5.02,5.04,5.019,5.035,152858.7
+1698516240000,5.035,5.036,5.014,5.022,99487.1
+1698516300000,5.022,5.024,5.017,5.017,57652.8
+1698516360000,5.017,5.024,4.972,4.977,213489.6
+1698516420000,4.977,5.021,4.974,4.997,236992.5
+1698516480000,4.999,5.001,4.986,4.994,142236.3
+1698516540000,4.994,5.01,4.983,4.993,217269.0
+1698516600000,4.994,5.018,4.991,5.0,120889.8
+1698516660000,4.999,5.013,4.992,5.002,98055.4
+1698516720000,5.002,5.01,5.0,5.009,69917.8
+1698516780000,5.01,5.033,5.01,5.026,199342.1
+1698516840000,5.027,5.03,5.003,5.009,95265.6
+1698516900000,5.01,5.013,4.998,5.001,83140.1
+1698516960000,5.001,5.004,4.99,4.99,100757.4
+1698517020000,4.99,5.01,4.987,5.008,94821.0
+1698517080000,5.008,5.035,5.007,5.017,135276.2
+1698517140000,5.016,5.022,5.013,5.02,47933.8
+1698517200000,5.02,5.069,5.019,5.066,279249.1
+1698517260000,5.066,5.07,5.022,5.027,195102.4
+1698517320000,5.026,5.044,5.025,5.037,85554.7
+1698517380000,5.038,5.04,5.015,5.017,102845.6
+1698517440000,5.017,5.021,5.006,5.01,97386.9
+1698517500000,5.012,5.016,5.008,5.014,58934.2
+1698517560000,5.014,5.016,5.005,5.014,59993.7
+1698517620000,5.015,5.042,5.013,5.029,99764.4
+1698517680000,5.028,5.029,5.013,5.022,63856.6
+1698517740000,5.022,5.025,5.013,5.017,65906.4
+1698517800000,5.017,5.039,5.017,5.028,82525.2
+1698517860000,5.027,5.035,5.025,5.03,47904.7
+1698517920000,5.031,5.05,5.027,5.036,133111.4
+1698517980000,5.035,5.043,5.023,5.04,70567.4
+1698518040000,5.04,5.049,5.032,5.032,77264.4
+1698518100000,5.032,5.037,5.018,5.037,92713.8
+1698518160000,5.036,5.04,5.025,5.038,40739.5
+1698518220000,5.038,5.042,5.037,5.039,52269.6
+1698518280000,5.04,5.045,5.031,5.044,43743.2
+1698518340000,5.044,5.045,5.036,5.041,42868.4
+1698518400000,5.041,5.049,5.038,5.049,91577.6
+1698518460000,5.048,5.067,5.047,5.059,151192.3
+1698518520000,5.059,5.059,5.029,5.03,134641.5
+1698518580000,5.031,5.046,5.03,5.038,52976.5
+1698518640000,5.038,5.042,5.025,5.032,114147.1
+1698518700000,5.033,5.049,5.031,5.04,56645.5
+1698518760000,5.04,5.041,5.035,5.037,33349.7
+1698518820000,5.037,5.04,5.033,5.037,29999.4
+1698518880000,5.037,5.046,5.036,5.041,44013.0
+1698518940000,5.04,5.048,5.039,5.045,25764.4
+1698519000000,5.044,5.067,5.044,5.056,100982.5
+1698519060000,5.057,5.062,5.051,5.06,67137.8
+1698519120000,5.061,5.077,5.052,5.056,150130.9
+1698519180000,5.057,5.064,5.052,5.061,68586.8
+1698519240000,5.06,5.1,5.06,5.077,222584.1
+1698519300000,5.077,5.138,5.071,5.116,399817.2
+1698519360000,5.116,5.116,5.071,5.091,211688.4
+1698519420000,5.09,5.092,5.071,5.072,93244.1
+1698519480000,5.073,5.087,5.07,5.079,96853.3
+1698519540000,5.079,5.085,5.071,5.079,58313.5
+1698519600000,5.077,5.11,5.075,5.093,134318.4
+1698519660000,5.093,5.102,5.078,5.088,90333.1
+1698519720000,5.089,5.097,5.08,5.081,55815.2
+1698519780000,5.082,5.089,5.078,5.083,52240.8
+1698519840000,5.084,5.085,5.067,5.068,83211.8
+1698519900000,5.068,5.09,5.066,5.082,78577.7
+1698519960000,5.082,5.089,5.076,5.076,42669.0
+1698520020000,5.076,5.084,5.071,5.077,61632.5
+1698520080000,5.078,5.08,5.076,5.078,36613.1
+1698520140000,5.077,5.108,5.077,5.09,128509.8
+1698520200000,5.089,5.139,5.088,5.127,318701.6
+1698520260000,5.128,5.132,5.104,5.111,176054.3
+1698520320000,5.112,5.118,5.104,5.109,78186.5
+1698520380000,5.108,5.124,5.106,5.12,89783.8
+1698520440000,5.119,5.127,5.112,5.122,114621.2
+1698520500000,5.122,5.125,5.114,5.115,102932.4
+1698520560000,5.116,5.119,5.111,5.111,68670.3
+1698520620000,5.111,5.19,5.111,5.147,618210.4
+1698520680000,5.146,5.185,5.144,5.157,305174.4
+1698520740000,5.156,5.167,5.128,5.159,287337.7
+1698520800000,5.159,5.23,5.146,5.196,764429.1
+1698520860000,5.195,5.223,5.18,5.193,474023.6
+1698520920000,5.193,5.204,5.178,5.196,231993.0
+1698520980000,5.196,5.211,5.184,5.185,168458.0
+1698521040000,5.186,5.2,5.178,5.179,149328.0
+1698521100000,5.178,5.18,5.163,5.168,205750.8
+1698521160000,5.169,5.171,5.155,5.171,165897.0
+1698521220000,5.171,5.2,5.171,5.172,168181.7
+1698521280000,5.173,5.184,5.17,5.176,106437.5
+1698521340000,5.177,5.178,5.16,5.168,109071.7
+1698521400000,5.169,5.173,5.161,5.163,76675.9
+1698521460000,5.163,5.168,5.116,5.143,348446.9
+1698521520000,5.144,5.145,5.12,5.138,177415.2
+1698521580000,5.138,5.139,5.05,5.087,1053687.5
+1698521640000,5.086,5.109,5.078,5.097,306223.4
+1698521700000,5.096,5.103,5.068,5.083,219689.8
+1698521760000,5.082,5.102,5.074,5.092,136035.7
+1698521820000,5.093,5.111,5.092,5.104,140448.5
+1698521880000,5.104,5.115,5.101,5.104,102886.5
+1698521940000,5.105,5.11,5.1,5.109,85243.2
+1698522000000,5.109,5.109,5.101,5.107,52074.0
+1698522060000,5.106,5.109,5.09,5.094,85827.8
+1698522120000,5.094,5.103,5.088,5.089,134531.6
+1698522180000,5.088,5.092,5.074,5.087,149730.3
+1698522240000,5.087,5.099,5.073,5.083,112167.3
+1698522300000,5.083,5.098,5.081,5.085,80568.6
+1698522360000,5.085,5.106,5.084,5.099,116370.4
+1698522420000,5.099,5.131,5.094,5.123,246748.8
+1698522480000,5.122,5.127,5.102,5.105,89243.5
+1698522540000,5.106,5.111,5.09,5.096,131357.0
+1698522600000,5.097,5.102,5.093,5.095,46189.2
+1698522660000,5.095,5.11,5.093,5.097,94964.1
+1698522720000,5.097,5.124,5.087,5.108,153754.8
+1698522780000,5.109,5.12,5.104,5.113,101564.1
+1698522840000,5.112,5.117,5.105,5.111,52138.0
+1698522900000,5.11,5.11,5.088,5.095,84508.5
+1698522960000,5.096,5.103,5.092,5.095,71308.6
+1698523020000,5.095,5.101,5.083,5.095,119894.2
+1698523080000,5.095,5.096,5.076,5.077,115993.3
+1698523140000,5.077,5.11,5.077,5.1,130034.4
+1698523200000,5.099,5.131,5.097,5.122,260219.8
+1698523260000,5.124,5.132,5.103,5.113,101367.6
+1698523320000,5.113,5.119,5.097,5.102,96685.4
+1698523380000,5.101,5.132,5.098,5.128,106758.4
+1698523440000,5.128,5.133,5.108,5.12,151297.1
+1698523500000,5.119,5.15,5.117,5.128,276229.2
+1698523560000,5.128,5.15,5.128,5.148,168919.8
+1698523620000,5.148,5.15,5.138,5.148,75982.2
+1698523680000,5.148,5.152,5.133,5.137,160007.2
+1698523740000,5.136,5.143,5.131,5.131,61349.0
+1698523800000,5.132,5.146,5.13,5.141,73922.4
+1698523860000,5.141,5.2,5.139,5.174,410034.7
+1698523920000,5.175,5.197,5.163,5.176,251605.7
+1698523980000,5.177,5.194,5.176,5.18,148321.5
+1698524040000,5.18,5.28,5.18,5.219,1439237.0
+1698524100000,5.218,5.262,5.177,5.212,675151.0
+1698524160000,5.213,5.213,5.181,5.206,212614.9
+1698524220000,5.205,5.205,5.143,5.164,369459.1
+1698524280000,5.164,5.168,5.151,5.162,149367.4
+1698524340000,5.162,5.18,5.161,5.176,137624.8
+1698524400000,5.175,5.188,5.168,5.18,123662.4
+1698524460000,5.18,5.195,5.174,5.176,184472.5
+1698524520000,5.176,5.178,5.152,5.165,153101.9
+1698524580000,5.165,5.168,5.152,5.159,97765.9
+1698524640000,5.159,5.176,5.159,5.167,91656.6
+1698524700000,5.166,5.168,5.157,5.16,51732.7
+1698524760000,5.16,5.162,5.126,5.141,226033.4
+1698524820000,5.141,5.159,5.138,5.154,106969.5
+1698524880000,5.153,5.153,5.14,5.145,49516.5
+1698524940000,5.144,5.163,5.141,5.162,77000.1
+1698525000000,5.162,5.18,5.159,5.171,149097.2
+1698525060000,5.17,5.175,5.135,5.145,167485.4
+1698525120000,5.146,5.15,5.112,5.128,234418.3
+1698525180000,5.129,5.144,5.122,5.132,103562.6
+1698525240000,5.132,5.149,5.132,5.134,80128.2
+1698525300000,5.135,5.166,5.132,5.153,101109.1
+1698525360000,5.153,5.156,5.139,5.141,62067.6
+1698525420000,5.141,5.145,5.135,5.14,46256.9
+1698525480000,5.141,5.17,5.14,5.169,143253.7
+1698525540000,5.17,5.174,5.135,5.159,135448.5
+1698525600000,5.16,5.167,5.158,5.159,41666.8
+1698525660000,5.159,5.175,5.149,5.17,81142.8
+1698525720000,5.17,5.177,5.162,5.176,86447.9
+1698525780000,5.175,5.2,5.174,5.181,209862.9
+1698525840000,5.181,5.209,5.181,5.203,170352.1
+1698525900000,5.203,5.25,5.19,5.206,431048.7
+1698525960000,5.206,5.5,5.187,5.345,3531259.3
+1698526020000,5.345,5.385,5.302,5.328,906193.9
+1698526080000,5.328,5.399,5.322,5.356,563867.5
+1698526140000,5.357,5.397,5.346,5.366,414987.0
+1698526200000,5.368,5.377,5.311,5.336,526016.4
+1698526260000,5.336,5.346,5.25,5.269,718223.4
+1698526320000,5.269,5.306,5.253,5.278,427176.8
+1698526380000,5.278,5.303,5.276,5.291,168039.0
+1698526440000,5.291,5.33,5.285,5.318,224047.5
+1698526500000,5.318,5.35,5.308,5.31,340824.3
+1698526560000,5.31,5.319,5.296,5.315,164987.8
+1698526620000,5.316,5.34,5.303,5.337,154069.4
+1698526680000,5.337,5.34,5.32,5.321,102628.6
+1698526740000,5.32,5.322,5.295,5.313,167775.4
+1698526800000,5.313,5.317,5.28,5.299,217927.3
+1698526860000,5.299,5.338,5.289,5.327,218244.2
+1698526920000,5.327,5.328,5.314,5.322,146675.8
+1698526980000,5.322,5.324,5.296,5.315,113042.1
+1698527040000,5.314,5.33,5.303,5.329,121531.9
+1698527100000,5.329,5.373,5.325,5.365,357648.7
+1698527160000,5.365,5.367,5.284,5.309,500324.0
+1698527220000,5.307,5.328,5.291,5.328,150462.4
+1698527280000,5.327,5.344,5.309,5.327,135958.7
+1698527340000,5.327,5.329,5.301,5.32,99000.1
+1698527400000,5.319,5.32,5.301,5.306,68470.3
+1698527460000,5.306,5.307,5.296,5.297,85711.1
+1698527520000,5.296,5.305,5.286,5.293,123500.5
+1698527580000,5.293,5.303,5.29,5.292,103477.1
+1698527640000,5.292,5.299,5.263,5.288,261333.2
+1698527700000,5.288,5.302,5.282,5.288,125417.9
+1698527760000,5.288,5.308,5.286,5.303,114937.5
+1698527820000,5.303,5.34,5.302,5.339,297352.8
+1698527880000,5.34,5.34,5.306,5.325,167220.7
+1698527940000,5.324,5.335,5.32,5.326,67035.8
+1698528000000,5.326,5.333,5.319,5.332,78705.5
+1698528060000,5.333,5.335,5.312,5.323,126625.9
+1698528120000,5.323,5.325,5.314,5.322,75400.3
+1698528180000,5.322,5.325,5.3,5.303,143985.8
+1698528240000,5.303,5.312,5.3,5.304,103909.9
+1698528300000,5.304,5.31,5.295,5.31,74504.6
+1698528360000,5.309,5.34,5.309,5.337,187270.1
+1698528420000,5.337,5.337,5.311,5.326,125701.7
+1698528480000,5.325,5.328,5.314,5.321,68927.0
+1698528540000,5.322,5.333,5.318,5.329,58290.8
+1698528600000,5.329,5.376,5.313,5.344,325016.3
+1698528660000,5.344,5.35,5.34,5.349,117754.6
+1698528720000,5.349,5.365,5.347,5.359,156159.5
+1698528780000,5.36,5.362,5.348,5.357,116892.0
+1698528840000,5.357,5.358,5.315,5.338,172144.8
+1698528900000,5.337,5.338,5.315,5.325,115644.5
+1698528960000,5.326,5.344,5.315,5.331,206341.7
+1698529020000,5.33,5.333,5.32,5.328,58742.7
+1698529080000,5.328,5.329,5.313,5.323,87669.5
+1698529140000,5.322,5.322,5.308,5.311,64467.7
+1698529200000,5.31,5.321,5.306,5.318,82838.6
+1698529260000,5.317,5.338,5.302,5.335,121541.1
+1698529320000,5.336,5.337,5.314,5.32,80274.2
+1698529380000,5.321,5.345,5.314,5.33,114121.3
+1698529440000,5.33,5.42,5.329,5.381,749512.7
+1698529500000,5.38,5.39,5.362,5.37,217593.7
+1698529560000,5.37,5.371,5.358,5.362,140827.7
+1698529620000,5.362,5.364,5.346,5.353,127564.1
+1698529680000,5.353,5.368,5.345,5.365,128183.5
+1698529740000,5.364,5.388,5.358,5.386,152845.2
+1698529800000,5.386,5.388,5.37,5.374,111635.6
+1698529860000,5.374,5.378,5.345,5.358,139032.4
+1698529920000,5.359,5.363,5.35,5.363,58045.3
+1698529980000,5.362,5.387,5.36,5.381,119756.4
+1698530040000,5.38,5.389,5.375,5.381,112451.9
+1698530100000,5.38,5.381,5.356,5.374,127381.6
+1698530160000,5.373,5.374,5.365,5.373,50691.4
+1698530220000,5.371,5.374,5.366,5.37,35540.9
+1698530280000,5.371,5.442,5.37,5.423,512269.2
+1698530340000,5.423,5.424,5.39,5.402,265529.9
+1698530400000,5.403,5.421,5.396,5.41,164616.6
+1698530460000,5.41,5.449,5.408,5.43,299037.2
+1698530520000,5.431,5.432,5.411,5.424,139491.3
+1698530580000,5.424,5.436,5.408,5.423,175849.8
+1698530640000,5.423,5.425,5.39,5.396,229530.9
+1698530700000,5.396,5.396,5.361,5.373,303403.7
+1698530760000,5.374,5.395,5.37,5.39,155012.9
+1698530820000,5.39,5.404,5.38,5.399,92160.6
+1698530880000,5.399,5.399,5.379,5.381,75522.0
+1698530940000,5.381,5.396,5.377,5.389,76078.9
+1698531000000,5.389,5.4,5.385,5.39,66559.9
+1698531060000,5.389,5.393,5.371,5.377,124682.2
+1698531120000,5.378,5.379,5.366,5.372,89370.4
+1698531180000,5.372,5.381,5.369,5.371,68759.5
+1698531240000,5.371,5.371,5.325,5.344,348308.2
+1698531300000,5.343,5.375,5.341,5.356,116222.8
+1698531360000,5.355,5.357,5.024,5.184,2209127.8
+1698531420000,5.185,5.189,4.811,4.935,4274355.7
+1698531480000,4.934,4.99,4.839,4.897,1755797.4
+1698531540000,4.898,4.984,4.879,4.964,779841.1
+1698531600000,4.961,4.984,4.875,4.947,784494.0
+1698531660000,4.95,4.966,4.908,4.919,409835.2
+1698531720000,4.918,4.951,4.906,4.936,318977.9
+1698531780000,4.936,4.989,4.933,4.958,522216.0
+1698531840000,4.959,4.964,4.915,4.925,442375.3
+1698531900000,4.926,4.958,4.926,4.939,242824.0
+1698531960000,4.94,4.976,4.939,4.944,247149.4
+1698532020000,4.945,4.963,4.926,4.93,220086.7
+1698532080000,4.93,4.94,4.679,4.794,2483816.9
+1698532140000,4.794,4.811,4.746,4.758,761793.5
+1698532200000,4.758,4.865,4.754,4.826,720661.3
+1698532260000,4.826,4.85,4.782,4.804,559719.4
+1698532320000,4.804,4.836,4.72,4.764,738203.8
+1698532380000,4.765,4.818,4.752,4.797,456331.6
+1698532440000,4.798,4.808,4.788,4.803,180004.7
+1698532500000,4.803,4.845,4.802,4.812,365746.2
+1698532560000,4.813,4.89,4.811,4.869,534826.1
+1698532620000,4.868,4.899,4.846,4.877,392532.6
+1698532680000,4.877,4.959,4.87,4.915,666227.3
+1698532740000,4.915,4.93,4.89,4.926,299824.7
+1698532800000,4.927,4.937,4.9,4.912,189792.4
+1698532860000,4.912,4.921,4.887,4.888,173207.3
+1698532920000,4.889,4.918,4.887,4.917,123516.6
+1698532980000,4.916,4.925,4.912,4.914,107101.8
+1698533040000,4.913,4.916,4.9,4.908,89893.1
+1698533100000,4.907,4.908,4.852,4.886,344707.2
+1698533160000,4.885,4.902,4.874,4.894,152493.5
+1698533220000,4.895,4.897,4.872,4.881,106391.8
+1698533280000,4.88,4.922,4.875,4.918,194954.6
+1698533340000,4.917,4.926,4.89,4.9,162120.3
+1698533400000,4.899,4.952,4.897,4.942,243673.4
+1698533460000,4.942,4.947,4.93,4.931,132067.6
+1698533520000,4.931,4.958,4.925,4.957,158634.0
+1698533580000,4.958,5.057,4.957,5.016,1025007.9
+1698533640000,5.016,5.026,4.992,4.994,261947.1
+1698533700000,4.993,5.013,4.973,4.998,205431.2
+1698533760000,4.998,5.006,4.981,4.997,131505.5
+1698533820000,4.996,4.998,4.984,4.992,72322.8
+1698533880000,4.992,5.003,4.96,4.99,202522.2
+1698533940000,4.99,5.024,4.985,5.016,200063.8
+1698534000000,5.015,5.019,4.986,5.004,163951.8
+1698534060000,5.003,5.01,4.987,4.995,97011.4
+1698534120000,4.994,5.021,4.993,5.005,124165.1
+1698534180000,5.006,5.049,5.005,5.019,258211.8
+1698534240000,5.018,5.05,5.016,5.033,153168.9
+1698534300000,5.033,5.034,4.992,4.996,220574.1
+1698534360000,4.996,5.013,4.98,4.999,171052.1
+1698534420000,4.998,5.008,4.979,4.985,128452.2
+1698534480000,4.984,5.023,4.981,4.993,146306.8
+1698534540000,4.994,5.01,4.986,4.998,87319.3
+1698534600000,4.999,5.003,4.969,4.972,146516.9
+1698534660000,4.972,4.992,4.952,4.978,175665.8
+1698534720000,4.977,4.986,4.961,4.977,104583.6
+1698534780000,4.976,4.997,4.976,4.988,80716.3
+1698534840000,4.988,4.99,4.975,4.98,49712.1
+1698534900000,4.981,5.0,4.98,4.993,81117.4
+1698534960000,4.993,5.021,4.992,5.001,164897.1
+1698535020000,5.001,5.012,4.995,5.002,79996.4
+1698535080000,5.001,5.007,4.977,4.993,94851.9
+1698535140000,4.993,5.014,4.99,4.998,69452.7
+1698535200000,4.999,5.049,4.997,5.032,225315.5
+1698535260000,5.03,5.045,5.03,5.035,118851.1
+1698535320000,5.036,5.037,5.02,5.027,71513.5
+1698535380000,5.027,5.086,5.024,5.085,296262.4
+1698535440000,5.085,5.297,5.063,5.186,2206985.6
+1698535500000,5.186,5.199,5.152,5.196,450967.3
+1698535560000,5.196,5.208,5.164,5.18,319364.2
+1698535620000,5.179,5.198,5.162,5.178,200081.0
+1698535680000,5.178,5.201,5.177,5.198,181047.4
+1698535740000,5.198,5.2,5.17,5.189,159608.5
+1698535800000,5.189,5.2,5.17,5.171,146449.2
+1698535860000,5.171,5.186,5.133,5.148,417271.8
+1698535920000,5.148,5.161,5.067,5.114,659914.2
+1698535980000,5.114,5.167,5.092,5.144,336949.1
+1698536040000,5.144,5.162,5.128,5.139,133155.0
+1698536100000,5.139,5.181,5.134,5.18,180046.4
+1698536160000,5.181,5.184,5.15,5.163,161905.8
+1698536220000,5.161,5.163,5.131,5.136,101922.4
+1698536280000,5.135,5.159,5.132,5.147,77341.9
+1698536340000,5.146,5.158,5.143,5.158,86706.3
+1698536400000,5.158,5.17,5.142,5.153,87368.1
+1698536460000,5.154,5.161,5.147,5.15,52094.9
+1698536520000,5.151,5.151,5.127,5.135,103589.0
+1698536580000,5.136,5.139,5.127,5.133,77134.7
+1698536640000,5.133,5.148,5.13,5.144,72201.4
+1698536700000,5.143,5.149,5.119,5.123,99351.6
+1698536760000,5.124,5.132,5.108,5.131,127040.6
+1698536820000,5.131,5.156,5.121,5.128,122548.8
+1698536880000,5.128,5.146,5.12,5.122,70800.7
+1698536940000,5.122,5.138,5.117,5.134,85000.9
+1698537000000,5.134,5.145,5.126,5.13,80307.3
+1698537060000,5.129,5.131,5.118,5.119,63071.2
+1698537120000,5.12,5.125,5.115,5.119,62942.2
+1698537180000,5.118,5.121,5.11,5.115,66349.3
+1698537240000,5.115,5.127,5.034,5.07,418747.6
+1698537300000,5.071,5.092,5.05,5.068,247852.3
+1698537360000,5.069,5.088,5.056,5.071,133567.2
+1698537420000,5.07,5.114,5.07,5.098,134709.7
+1698537480000,5.098,5.13,5.09,5.121,159512.0
+1698537540000,5.12,5.153,5.119,5.13,270080.0
+1698537600000,5.132,5.165,5.122,5.137,453720.2
+1698537660000,5.137,5.163,5.114,5.121,217587.2
+1698537720000,5.122,5.182,5.102,5.179,359818.1
+1698537780000,5.179,5.18,5.135,5.144,223527.2
+1698537840000,5.144,5.147,5.126,5.128,115934.8
+1698537900000,5.127,5.141,5.116,5.139,105531.7
+1698537960000,5.139,5.173,5.139,5.159,138755.1
+1698538020000,5.159,5.159,5.121,5.152,159971.4
+1698538080000,5.153,5.195,5.123,5.138,403829.2
+1698538140000,5.14,5.194,5.126,5.129,194842.5
+1698538200000,5.129,5.152,5.12,5.124,117715.7
+1698538260000,5.126,5.149,5.118,5.13,103989.2
+1698538320000,5.13,5.139,5.063,5.099,289638.8
+1698538380000,5.098,5.121,5.077,5.102,162722.9
+1698538440000,5.101,5.17,5.097,5.167,260550.3
+1698538500000,5.168,5.181,5.144,5.158,258664.6
+1698538560000,5.157,5.176,5.148,5.149,135361.2
+1698538620000,5.15,5.162,5.146,5.15,49780.9
+1698538680000,5.151,5.314,5.145,5.245,1072548.0
+1698538740000,5.246,5.266,5.17,5.199,567324.1
+1698538800000,5.199,5.223,5.189,5.203,221481.4
+1698538860000,5.202,5.236,5.201,5.235,180239.8
+1698538920000,5.236,5.236,5.15,5.152,376314.0
+1698538980000,5.152,5.156,5.118,5.137,299741.9
+1698539040000,5.138,5.161,5.113,5.144,216572.4
+1698539100000,5.143,5.149,5.131,5.141,83679.2
+1698539160000,5.141,5.145,5.074,5.09,269134.0
+1698539220000,5.088,5.108,5.072,5.104,239556.0
+1698539280000,5.104,5.128,5.094,5.096,120632.8
+1698539340000,5.095,5.101,5.08,5.088,88860.7
+1698539400000,5.087,5.115,5.057,5.106,224067.0
+1698539460000,5.106,5.134,5.097,5.117,119061.8
+1698539520000,5.117,5.122,5.081,5.088,94851.7
+1698539580000,5.089,5.091,5.0,5.032,554797.4
+1698539640000,5.033,5.049,5.0,5.015,389974.8
+1698539700000,5.017,5.067,5.008,5.065,300431.0
+1698539760000,5.066,5.071,5.047,5.054,110129.6
+1698539820000,5.055,5.098,5.05,5.088,192368.3
+1698539880000,5.088,5.098,5.079,5.086,91706.0
+1698539940000,5.086,5.088,5.064,5.072,70367.3
+1698540000000,5.073,5.078,5.027,5.035,117454.2
+1698540060000,5.034,5.046,5.01,5.014,183032.1
+1698540120000,5.014,5.04,5.01,5.03,74333.3
+1698540180000,5.03,5.158,5.03,5.132,480528.1
+1698540240000,5.132,5.244,5.128,5.162,628075.9
+1698540300000,5.162,5.188,5.132,5.148,246789.8
+1698540360000,5.148,5.186,5.143,5.167,120740.2
+1698540420000,5.166,5.166,5.131,5.137,145705.0
+1698540480000,5.138,5.175,5.134,5.159,133713.7
+1698540540000,5.159,5.161,5.092,5.097,211187.8
+1698540600000,5.097,5.128,5.093,5.1,132385.9
+1698540660000,5.101,5.15,5.094,5.137,152895.7
+1698540720000,5.137,5.138,5.115,5.115,87592.1
+1698540780000,5.115,5.115,4.955,4.955,600736.1
+1698540840000,4.958,5.037,4.95,5.025,598059.0
+1698540900000,5.025,5.029,4.99,4.992,164947.3
+1698540960000,4.992,5.051,4.991,5.007,246997.6
+1698541020000,5.006,5.027,5.0,5.011,113239.3
+1698541080000,5.01,5.025,4.966,4.988,233693.8
+1698541140000,4.989,4.997,4.903,4.938,594335.1
+1698541200000,4.938,4.995,4.931,4.936,322376.1
+1698541260000,4.937,4.98,4.929,4.979,203404.0
+1698541320000,4.979,5.02,4.97,4.988,202185.3
+1698541380000,4.987,5.005,4.985,4.992,83134.8
+1698541440000,4.993,5.044,4.991,5.004,181123.9
+1698541500000,5.004,5.006,4.972,4.998,136107.7
+1698541560000,4.997,5.026,4.987,5.014,89583.1
+1698541620000,5.013,5.015,4.993,4.999,67614.3
+1698541680000,4.999,5.017,4.995,5.012,72051.0
+1698541740000,5.012,5.067,5.009,5.035,254221.7
+1698541800000,5.035,5.045,5.015,5.018,126535.9
+1698541860000,5.019,5.028,4.976,5.002,168175.5
+1698541920000,5.001,5.01,4.982,4.999,123074.7
+1698541980000,4.999,5.018,4.992,5.0,71875.4
+1698542040000,4.998,5.014,4.995,5.012,62814.7
+1698542100000,5.012,5.03,5.0,5.014,114907.9
+1698542160000,5.015,5.015,4.988,4.989,58779.4
+1698542220000,4.988,5.009,4.963,5.001,160128.8
+1698542280000,5.002,5.02,4.984,4.994,114424.2
+1698542340000,4.996,5.006,4.987,4.998,74679.3
+1698542400000,4.997,4.999,4.91,4.95,331097.8
+1698542460000,4.95,4.965,4.9,4.954,296275.2
+1698542520000,4.954,4.971,4.93,4.93,169332.7
+1698542580000,4.931,4.947,4.781,4.866,835819.4
+1698542640000,4.868,4.89,4.819,4.872,435398.5
+1698542700000,4.872,4.926,4.87,4.892,193373.5
+1698542760000,4.892,4.9,4.89,4.892,113363.0
+1698542820000,4.892,4.893,4.873,4.88,95753.5
+1698542880000,4.88,4.881,4.826,4.85,170646.5
+1698542940000,4.848,4.875,4.841,4.866,162224.3
+1698543000000,4.866,4.883,4.836,4.879,170655.9
+1698543060000,4.88,4.906,4.836,4.849,229401.4
+1698543120000,4.847,4.873,4.841,4.866,119862.8
+1698543180000,4.867,4.884,4.838,4.883,166490.2
+1698543240000,4.883,4.909,4.876,4.906,141328.3
+1698543300000,4.906,4.953,4.89,4.943,348917.9
+1698543360000,4.943,4.947,4.923,4.941,154441.0
+1698543420000,4.941,4.95,4.926,4.935,140395.5
+1698543480000,4.935,4.94,4.911,4.926,113061.6
+1698543540000,4.926,4.927,4.914,4.919,59495.8
+1698543600000,4.918,4.919,4.879,4.898,161293.7
+1698543660000,4.898,4.903,4.881,4.882,113516.4
+1698543720000,4.882,4.895,4.876,4.883,74433.8
+1698543780000,4.883,4.927,4.88,4.926,112128.7
+1698543840000,4.925,4.948,4.902,4.903,187333.5
+1698543900000,4.904,4.948,4.891,4.933,144318.1
+1698543960000,4.933,4.936,4.914,4.916,74666.2
+1698544020000,4.916,4.92,4.893,4.902,86473.2
+1698544080000,4.902,4.927,4.895,4.914,85745.3
+1698544140000,4.913,5.1,4.909,5.022,1061966.3
+1698544200000,5.022,5.03,4.982,5.005,370786.4
+1698544260000,5.006,5.015,4.995,5.012,202066.2
+1698544320000,5.011,5.1,5.01,5.037,509389.5
+1698544380000,5.036,5.054,5.021,5.036,205928.6
+1698544440000,5.035,5.043,5.022,5.024,97132.9
+1698544500000,5.025,5.044,5.023,5.034,73486.7
+1698544560000,5.035,5.036,4.985,5.01,164528.4
+1698544620000,5.01,5.03,5.007,5.028,76056.1
+1698544680000,5.028,5.041,5.015,5.035,84205.2
+1698544740000,5.036,5.08,5.03,5.053,257492.7
+1698544800000,5.055,5.173,5.046,5.122,794093.0
+1698544860000,5.122,5.14,5.1,5.118,300079.9
+1698544920000,5.119,5.16,5.105,5.135,322697.1
+1698544980000,5.135,5.15,5.113,5.129,183054.1
+1698545040000,5.13,5.149,5.125,5.131,138098.8
+1698545100000,5.131,5.15,5.122,5.14,182887.2
+1698545160000,5.14,5.143,5.127,5.128,119274.3
+1698545220000,5.128,5.154,5.123,5.131,137564.9
+1698545280000,5.13,5.131,5.087,5.092,200612.1
+1698545340000,5.092,5.143,5.088,5.118,110004.6
+1698545400000,5.12,5.125,5.104,5.113,66996.7
+1698545460000,5.112,5.114,5.077,5.111,179678.7
+1698545520000,5.111,5.133,5.111,5.117,107246.3
+1698545580000,5.117,5.12,5.11,5.111,28273.0
+1698545640000,5.112,5.115,5.086,5.093,68358.8
+1698545700000,5.093,5.101,5.084,5.093,59107.8
+1698545760000,5.093,5.095,5.051,5.072,213588.5
+1698545820000,5.073,5.081,5.053,5.079,138595.9
+1698545880000,5.078,5.112,5.074,5.103,115849.6
+1698545940000,5.104,5.15,5.079,5.135,222791.4
+1698546000000,5.137,5.185,5.13,5.182,265782.7
+1698546060000,5.18,5.2,5.149,5.177,342418.5
+1698546120000,5.177,5.177,5.157,5.166,100533.4
+1698546180000,5.165,5.165,5.143,5.145,98121.7
+1698546240000,5.144,5.158,5.13,5.136,98412.2
+1698546300000,5.136,5.164,5.136,5.16,82826.8
+1698546360000,5.161,5.222,5.157,5.184,356678.2
+1698546420000,5.183,5.242,5.163,5.222,259200.1
+1698546480000,5.222,5.247,5.191,5.199,281659.8
+1698546540000,5.198,5.199,5.163,5.166,131608.8
+1698546600000,5.165,5.197,5.137,5.196,282492.0
+1698546660000,5.194,5.198,5.167,5.172,110606.0
+1698546720000,5.172,5.175,5.155,5.157,67123.2
+1698546780000,5.157,5.157,5.13,5.137,108924.7
+1698546840000,5.137,5.154,5.115,5.138,136728.3
+1698546900000,5.138,5.138,5.115,5.122,104598.1
+1698546960000,5.121,5.142,5.115,5.13,96717.5
+1698547020000,5.129,5.131,5.111,5.121,92603.8
+1698547080000,5.122,5.124,5.118,5.118,53143.9
+1698547140000,5.118,5.122,5.073,5.091,142701.2
+1698547200000,5.091,5.122,5.074,5.096,240241.6
+1698547260000,5.097,5.119,5.095,5.113,68264.0
+1698547320000,5.113,5.113,5.087,5.092,58085.7
+1698547380000,5.094,5.11,5.09,5.1,55660.4
+1698547440000,5.101,5.11,5.097,5.101,30894.2
+1698547500000,5.101,5.115,5.101,5.105,45262.5
+1698547560000,5.105,5.107,5.084,5.088,86016.8
+1698547620000,5.089,5.103,5.071,5.102,111669.5
+1698547680000,5.102,5.136,5.098,5.132,163312.2
+1698547740000,5.132,5.154,5.129,5.141,126207.6
+1698547800000,5.141,5.143,5.125,5.127,59541.0
+1698547860000,5.126,5.145,5.126,5.133,66242.3
+1698547920000,5.132,5.141,5.103,5.109,65932.3
+1698547980000,5.111,5.131,5.11,5.124,56639.1
+1698548040000,5.124,5.132,5.122,5.123,20749.7
+1698548100000,5.123,5.131,5.121,5.122,25111.5
+1698548160000,5.122,5.124,5.085,5.091,102798.3
+1698548220000,5.09,5.095,5.072,5.086,92942.9
+1698548280000,5.087,5.101,5.084,5.09,53430.9
+1698548340000,5.089,5.099,5.083,5.086,40165.2
+1698548400000,5.085,5.115,5.084,5.092,81251.0
+1698548460000,5.091,5.091,5.04,5.058,286616.2
+1698548520000,5.058,5.073,5.019,5.035,208526.8
+1698548580000,5.035,5.048,5.016,5.035,171813.9
+1698548640000,5.034,5.036,5.001,5.017,209280.6
+1698548700000,5.015,5.029,5.01,5.014,103106.5
+1698548760000,5.013,5.014,4.977,5.007,258052.3
+1698548820000,5.006,5.055,5.002,5.037,170516.6
+1698548880000,5.037,5.062,5.031,5.059,87312.7
+1698548940000,5.059,5.065,5.04,5.055,93194.6
+1698549000000,5.056,5.056,5.035,5.048,69908.3
+1698549060000,5.047,5.05,5.046,5.049,40731.6
+1698549120000,5.049,5.056,5.048,5.053,39496.8
+1698549180000,5.053,5.056,5.036,5.038,58860.0
+1698549240000,5.038,5.047,5.021,5.032,79172.8
+1698549300000,5.031,5.048,5.009,5.02,89436.3
+1698549360000,5.02,5.044,5.02,5.031,54894.4
+1698549420000,5.032,5.045,5.032,5.036,40350.8
+1698549480000,5.037,5.064,5.037,5.06,65482.4
+1698549540000,5.06,5.064,5.037,5.046,47586.1
+1698549600000,5.047,5.053,5.04,5.051,30539.6
+1698549660000,5.051,5.055,5.039,5.048,34492.4
+1698549720000,5.048,5.066,5.036,5.055,89977.0
+1698549780000,5.054,5.064,5.048,5.062,48651.9
+1698549840000,5.062,5.064,5.051,5.064,30372.9
+1698549900000,5.063,5.099,5.057,5.091,185197.9
+1698549960000,5.09,5.1,5.076,5.085,118870.8
+1698550020000,5.084,5.097,5.072,5.09,65248.9
+1698550080000,5.091,5.138,5.089,5.12,248732.1
+1698550140000,5.12,5.144,5.11,5.128,189487.1
+1698550200000,5.128,5.146,5.118,5.14,115598.1
+1698550260000,5.139,5.15,5.124,5.131,116289.2
+1698550320000,5.132,5.147,5.108,5.116,135970.5
+1698550380000,5.116,5.134,5.112,5.129,76236.4
+1698550440000,5.128,5.13,5.114,5.12,56530.6
+1698550500000,5.119,5.121,5.095,5.101,108797.6
+1698550560000,5.101,5.113,5.095,5.104,71968.5
+1698550620000,5.105,5.113,5.102,5.102,52473.8
+1698550680000,5.102,5.106,5.075,5.089,140870.4
+1698550740000,5.089,5.103,5.078,5.086,58850.8
+1698550800000,5.087,5.095,5.075,5.077,77269.5
+1698550860000,5.077,5.082,5.075,5.075,45299.8
+1698550920000,5.075,5.083,5.075,5.077,59172.4
+1698550980000,5.077,5.104,5.075,5.098,57062.2
+1698551040000,5.099,5.104,5.089,5.094,33254.9
+1698551100000,5.095,5.098,5.081,5.083,30464.3
+1698551160000,5.082,5.084,5.057,5.072,72445.2
+1698551220000,5.072,5.078,5.053,5.055,68554.7
+1698551280000,5.055,5.068,5.052,5.065,55345.0
+1698551340000,5.064,5.066,5.056,5.06,23691.6
+1698551400000,5.06,5.06,5.039,5.047,95357.8
+1698551460000,5.048,5.063,5.048,5.054,41568.1
+1698551520000,5.054,5.06,5.047,5.058,47939.2
+1698551580000,5.057,5.062,5.051,5.051,41030.7
+1698551640000,5.052,5.056,5.031,5.042,92826.9
+1698551700000,5.041,5.052,5.04,5.051,39510.1
+1698551760000,5.051,5.075,5.043,5.063,69496.0
+1698551820000,5.064,5.069,5.055,5.058,35565.8
+1698551880000,5.058,5.064,5.053,5.06,28209.1
+1698551940000,5.061,5.062,5.05,5.054,27044.0
+1698552000000,5.053,5.068,5.044,5.064,83940.9
+1698552060000,5.064,5.084,5.061,5.076,75459.8
+1698552120000,5.077,5.085,5.071,5.08,46801.1
+1698552180000,5.079,5.082,5.067,5.069,49593.2
+1698552240000,5.069,5.07,5.025,5.028,134467.8
+1698552300000,5.028,5.036,5.009,5.014,197176.2
+1698552360000,5.014,5.035,5.011,5.028,71407.8
+1698552420000,5.029,5.036,5.007,5.014,83377.0
+1698552480000,5.013,5.033,5.012,5.031,60364.4
+1698552540000,5.031,5.048,5.023,5.026,95591.9
+1698552600000,5.026,5.069,5.026,5.055,157741.4
+1698552660000,5.056,5.116,5.056,5.105,228403.3
+1698552720000,5.106,5.118,5.089,5.097,175576.5
+1698552780000,5.097,5.148,5.097,5.128,254724.9
+1698552840000,5.129,5.149,5.116,5.122,132137.2
+1698552900000,5.122,5.135,5.108,5.108,79345.6
+1698552960000,5.108,5.111,5.088,5.098,128336.0
+1698553020000,5.099,5.119,5.098,5.111,52949.9
+1698553080000,5.109,5.109,5.092,5.102,47424.1
+1698553140000,5.102,5.14,5.101,5.135,122328.6
+1698553200000,5.135,5.161,5.115,5.129,204195.9
+1698553260000,5.129,5.143,5.116,5.125,70885.4
+1698553320000,5.123,5.148,5.121,5.141,48885.6
+1698553380000,5.142,5.2,5.126,5.185,420326.9
+1698553440000,5.186,5.192,5.167,5.17,178928.8
+1698553500000,5.169,5.184,5.163,5.179,102190.8
+1698553560000,5.178,5.249,5.175,5.208,463197.5
+1698553620000,5.21,5.23,5.18,5.212,190327.6
+1698553680000,5.212,5.221,5.197,5.208,146422.0
+1698553740000,5.209,5.211,5.176,5.181,108449.9
+1698553800000,5.182,5.195,5.157,5.168,165834.7
+1698553860000,5.167,5.17,5.144,5.161,130356.3
+1698553920000,5.16,5.2,5.159,5.184,160540.0
+1698553980000,5.184,5.206,5.177,5.198,144712.9
+1698554040000,5.198,5.206,5.18,5.194,104749.8
+1698554100000,5.194,5.202,5.183,5.2,95991.0
+1698554160000,5.199,5.397,5.193,5.3,1587748.2
+1698554220000,5.299,5.337,5.281,5.297,459950.0
+1698554280000,5.297,5.317,5.267,5.304,301174.6
+1698554340000,5.305,5.31,5.27,5.28,215534.1
+1698554400000,5.278,5.292,5.265,5.273,173760.7
+1698554460000,5.272,5.288,5.262,5.273,150436.0
+1698554520000,5.273,5.28,5.242,5.248,191026.5
+1698554580000,5.247,5.272,5.243,5.257,148245.4
+1698554640000,5.257,5.293,5.246,5.283,121371.1
+1698554700000,5.282,5.289,5.247,5.248,157768.9
+1698554760000,5.249,5.28,5.228,5.27,168287.3
+1698554820000,5.271,5.28,5.256,5.268,114987.2
+1698554880000,5.27,5.271,5.252,5.252,75923.6
+1698554940000,5.252,5.261,5.243,5.255,83450.3
+1698555000000,5.253,5.257,5.175,5.218,414008.6
+1698555060000,5.218,5.22,5.177,5.186,205597.0
+1698555120000,5.185,5.212,5.18,5.199,155627.3
+1698555180000,5.199,5.2,5.176,5.188,118311.4
+1698555240000,5.187,5.214,5.185,5.209,110989.0
+1698555300000,5.209,5.209,5.181,5.184,90742.2
+1698555360000,5.184,5.19,5.153,5.174,190066.9
+1698555420000,5.173,5.194,5.172,5.181,120578.4
+1698555480000,5.181,5.183,5.17,5.182,57436.8
+1698555540000,5.182,5.222,5.179,5.209,191127.9
+1698555600000,5.209,5.211,5.188,5.189,89010.5
+1698555660000,5.188,5.193,5.177,5.179,56620.7
+1698555720000,5.178,5.184,5.17,5.173,58535.2
+1698555780000,5.174,5.188,5.167,5.18,74735.3
+1698555840000,5.179,5.24,5.177,5.215,240792.9
+1698555900000,5.215,5.215,5.195,5.207,105330.6
+1698555960000,5.206,5.211,5.184,5.187,92657.6
+1698556020000,5.189,5.226,5.185,5.223,108194.9
+1698556080000,5.225,5.245,5.222,5.231,173289.4
+1698556140000,5.232,5.241,5.216,5.239,90360.4
+1698556200000,5.238,5.244,5.227,5.229,110948.9
+1698556260000,5.229,5.239,5.21,5.214,106309.9
+1698556320000,5.214,5.229,5.212,5.223,53154.8
+1698556380000,5.223,5.244,5.22,5.242,51194.4
+1698556440000,5.243,5.25,5.223,5.231,116169.9
+1698556500000,5.232,5.247,5.228,5.243,86857.0
+1698556560000,5.242,5.273,5.236,5.269,124955.1
+1698556620000,5.269,5.273,5.247,5.248,76757.4
+1698556680000,5.248,5.256,5.239,5.249,74292.4
+1698556740000,5.248,5.251,5.233,5.234,75565.5
+1698556800000,5.234,5.24,5.218,5.22,104949.4
+1698556860000,5.22,5.221,5.191,5.199,207857.4
+1698556920000,5.199,5.201,5.177,5.181,143462.9
+1698556980000,5.181,5.228,5.178,5.2,122016.8
+1698557040000,5.201,5.203,5.188,5.19,48231.4
+1698557100000,5.19,5.213,5.185,5.189,77273.3
+1698557160000,5.189,5.206,5.186,5.198,41582.0
+1698557220000,5.197,5.206,5.191,5.198,51652.7
+1698557280000,5.196,5.202,5.188,5.191,37522.6
+1698557340000,5.19,5.195,5.18,5.182,69602.9
+1698557400000,5.183,5.197,5.171,5.178,103107.9
+1698557460000,5.178,5.195,5.177,5.19,60379.3
+1698557520000,5.19,5.213,5.189,5.212,66665.9
+1698557580000,5.213,5.216,5.19,5.199,62437.3
+1698557640000,5.198,5.203,5.18,5.193,53189.2
+1698557700000,5.192,5.193,5.181,5.182,42951.2
+1698557760000,5.182,5.183,5.15,5.152,179483.0
+1698557820000,5.152,5.154,5.102,5.137,505731.3
+1698557880000,5.137,5.15,5.114,5.14,152957.7
+1698557940000,5.14,5.144,5.123,5.136,96605.2
+1698558000000,5.137,5.155,5.134,5.152,85683.3
+1698558060000,5.152,5.155,5.141,5.145,68341.2
+1698558120000,5.145,5.153,5.145,5.15,44648.7
+1698558180000,5.151,5.154,5.131,5.131,94339.0
+1698558240000,5.132,5.155,5.132,5.152,78526.0
+1698558300000,5.153,5.16,5.148,5.149,73505.7
+1698558360000,5.15,5.16,5.14,5.14,67196.7
+1698558420000,5.142,5.152,5.133,5.146,70500.5
+1698558480000,5.145,5.145,5.133,5.141,44872.3
+1698558540000,5.141,5.148,5.137,5.147,37935.2
+1698558600000,5.147,5.162,5.145,5.158,60130.0
+1698558660000,5.159,5.16,5.145,5.152,42474.3
+1698558720000,5.152,5.152,5.133,5.138,44216.6
+1698558780000,5.139,5.166,5.138,5.15,91857.4
+1698558840000,5.15,5.15,5.138,5.139,44992.6
+1698558900000,5.139,5.149,5.112,5.116,122947.1
+1698558960000,5.117,5.121,5.108,5.117,120225.4
+1698559020000,5.116,5.135,5.115,5.127,66392.2
+1698559080000,5.128,5.128,5.116,5.124,51479.6
+1698559140000,5.123,5.125,5.119,5.123,23818.1
+1698559200000,5.123,5.127,5.12,5.125,44209.3
+1698559260000,5.125,5.13,5.125,5.129,54402.6
+1698559320000,5.129,5.133,5.113,5.126,105654.7
+1698559380000,5.127,5.129,5.109,5.11,45381.8
+1698559440000,5.11,5.115,5.077,5.088,321601.4
+1698559500000,5.089,5.1,5.087,5.091,108892.4
+1698559560000,5.091,5.103,5.081,5.101,138572.9
+1698559620000,5.1,5.109,5.086,5.086,120952.5
+1698559680000,5.086,5.106,5.081,5.103,94006.4
+1698559740000,5.103,5.122,5.097,5.117,75320.3
+1698559800000,5.115,5.132,5.106,5.13,77402.7
+1698559860000,5.13,5.144,5.116,5.139,114585.1
+1698559920000,5.141,5.15,5.135,5.14,112025.2
+1698559980000,5.14,5.17,5.137,5.154,205523.8
+1698560040000,5.154,5.156,5.145,5.145,70282.8
+1698560100000,5.146,5.152,5.137,5.147,60043.5
+1698560160000,5.148,5.162,5.146,5.162,64002.9
+1698560220000,5.161,5.194,5.161,5.177,233035.1
+1698560280000,5.178,5.18,5.156,5.16,81019.0
+1698560340000,5.159,5.172,5.154,5.166,53713.9
+1698560400000,5.166,5.167,5.152,5.158,53719.7
+1698560460000,5.158,5.158,5.144,5.148,56215.6
+1698560520000,5.148,5.15,5.111,5.129,167722.2
+1698560580000,5.129,5.13,5.114,5.124,48446.7
+1698560640000,5.124,5.131,5.108,5.11,51523.8
+1698560700000,5.109,5.118,5.102,5.11,87034.0
+1698560760000,5.111,5.123,5.108,5.111,84414.7
+1698560820000,5.111,5.115,5.104,5.104,40936.1
+1698560880000,5.104,5.142,5.101,5.127,104159.5
+1698560940000,5.126,5.129,5.116,5.121,39184.2
+1698561000000,5.121,5.123,5.112,5.117,40218.3
+1698561060000,5.117,5.122,5.111,5.118,35824.5
+1698561120000,5.119,5.119,5.106,5.111,37514.6
+1698561180000,5.11,5.115,5.1,5.104,80357.8
+1698561240000,5.105,5.106,5.081,5.091,133987.4
+1698561300000,5.091,5.094,5.081,5.084,85167.4
+1698561360000,5.084,5.114,5.082,5.106,106006.1
+1698561420000,5.105,5.107,5.087,5.099,54873.2
+1698561480000,5.098,5.119,5.097,5.108,73240.4
+1698561540000,5.109,5.11,5.101,5.103,32082.9
+1698561600000,5.104,5.109,5.1,5.109,42102.7
+1698561660000,5.108,5.128,5.107,5.125,84791.7
+1698561720000,5.125,5.128,5.118,5.127,51351.8
+1698561780000,5.127,5.155,5.126,5.142,173097.0
+1698561840000,5.143,5.144,5.124,5.124,60367.1
+1698561900000,5.124,5.125,5.109,5.112,91611.7
+1698561960000,5.113,5.115,5.105,5.105,42159.8
+1698562020000,5.106,5.112,5.094,5.099,64209.7
+1698562080000,5.099,5.099,5.029,5.04,390965.8
+1698562140000,5.039,5.068,5.037,5.053,176803.8
+1698562200000,5.053,5.075,5.052,5.069,107644.0
+1698562260000,5.068,5.068,5.047,5.053,92677.6
+1698562320000,5.053,5.055,5.042,5.048,87590.4
+1698562380000,5.048,5.051,5.012,5.032,206105.7
+1698562440000,5.031,5.055,5.029,5.036,138207.4
+1698562500000,5.037,5.044,5.035,5.038,40858.2
+1698562560000,5.038,5.041,5.028,5.035,80474.4
+1698562620000,5.036,5.054,5.035,5.048,87663.9
+1698562680000,5.048,5.048,5.038,5.044,66271.0
+1698562740000,5.044,5.045,5.036,5.038,40314.9
+1698562800000,5.038,5.038,5.015,5.022,148213.5
+1698562860000,5.021,5.04,5.021,5.033,79799.9
+1698562920000,5.032,5.033,5.023,5.025,66141.4
+1698562980000,5.025,5.08,5.017,5.062,244826.6
+1698563040000,5.063,5.063,5.045,5.049,84327.2
+1698563100000,5.05,5.056,5.034,5.049,87523.9
+1698563160000,5.047,5.048,5.032,5.034,49399.0
+1698563220000,5.034,5.039,5.007,5.009,102040.7
+1698563280000,5.007,5.007,4.93,4.977,895775.2
+1698563340000,4.977,4.999,4.976,4.986,152589.7
+1698563400000,4.987,5.002,4.98,5.002,178051.8
+1698563460000,5.002,5.008,4.978,4.986,137876.3
+1698563520000,4.986,5.008,4.983,4.99,160256.9
+1698563580000,4.99,5.013,4.988,4.998,110129.5
+1698563640000,4.999,5.023,4.996,5.021,107602.1
+1698563700000,5.021,5.025,4.995,5.003,101419.9
+1698563760000,5.003,5.005,4.976,4.999,140274.3
+1698563820000,4.998,4.998,4.975,4.986,103548.8
+1698563880000,4.986,4.991,4.951,4.973,203405.6
+1698563940000,4.972,5.0,4.969,4.976,139838.6
+1698564000000,4.978,4.988,4.914,4.937,403022.8
+1698564060000,4.936,4.942,4.889,4.899,392790.0
+1698564120000,4.899,4.929,4.895,4.914,258409.4
+1698564180000,4.913,4.925,4.871,4.918,340777.2
+1698564240000,4.917,4.946,4.879,4.904,373324.7
+1698564300000,4.903,4.93,4.901,4.928,155770.4
+1698564360000,4.929,4.949,4.922,4.933,178382.8
+1698564420000,4.933,4.934,4.907,4.914,158656.9
+1698564480000,4.913,4.917,4.897,4.899,116064.4
+1698564540000,4.899,4.945,4.898,4.933,149473.4
+1698564600000,4.932,4.949,4.919,4.942,117557.9
+1698564660000,4.943,4.969,4.94,4.956,235436.1
+1698564720000,4.956,4.963,4.928,4.935,145192.0
+1698564780000,4.934,4.937,4.926,4.934,68530.3
+1698564840000,4.934,4.962,4.932,4.955,108724.3
+1698564900000,4.954,4.955,4.937,4.952,101668.0
+1698564960000,4.952,4.959,4.948,4.954,67111.1
+1698565020000,4.954,4.954,4.93,4.933,72636.7
+1698565080000,4.934,4.948,4.934,4.943,67977.6
+1698565140000,4.944,4.944,4.935,4.938,40042.7
+1698565200000,4.939,4.944,4.931,4.931,73453.8
+1698565260000,4.931,4.944,4.928,4.935,72133.1
+1698565320000,4.936,4.957,4.935,4.954,88156.2
+1698565380000,4.954,5.007,4.949,4.97,315277.0
+1698565440000,4.971,4.978,4.957,4.964,118322.8
+1698565500000,4.964,5.003,4.961,4.989,198795.9
+1698565560000,4.988,4.992,4.973,4.987,111374.3
+1698565620000,4.988,4.989,4.971,4.982,64992.9
+1698565680000,4.982,4.985,4.963,4.963,60436.4
+1698565740000,4.963,4.968,4.937,4.94,154799.9
+1698565800000,4.94,4.953,4.937,4.945,66434.3
+1698565860000,4.945,4.967,4.945,4.963,62170.0
+1698565920000,4.963,4.967,4.956,4.962,48181.3
+1698565980000,4.962,4.992,4.961,4.978,98751.5
+1698566040000,4.978,4.998,4.978,4.993,121031.5
+1698566100000,4.995,5.0,4.985,5.0,104687.0
+1698566160000,5.0,5.047,4.993,5.037,237909.8
+1698566220000,5.037,5.05,5.005,5.015,216525.8
+1698566280000,5.015,5.015,4.988,4.997,140025.0
+1698566340000,4.998,5.0,4.982,4.992,98569.4
+1698566400000,4.993,5.006,4.988,5.001,108216.4
+1698566460000,4.999,5.003,4.988,4.993,56037.3
+1698566520000,4.994,5.004,4.99,5.0,70531.5
+1698566580000,4.999,5.0,4.984,4.992,69981.5
+1698566640000,4.992,4.995,4.962,4.974,155393.3
+1698566700000,4.974,4.975,4.946,4.952,193067.0
+1698566760000,4.952,4.952,4.931,4.945,167626.2
+1698566820000,4.945,4.963,4.943,4.962,72174.4
+1698566880000,4.962,4.967,4.954,4.961,57717.3
+1698566940000,4.961,4.969,4.96,4.96,44033.6
+1698567000000,4.961,4.962,4.943,4.952,61814.2
+1698567060000,4.952,4.956,4.947,4.953,36866.9
+1698567120000,4.953,4.979,4.952,4.966,67321.4
+1698567180000,4.965,4.965,4.943,4.943,57073.3
+1698567240000,4.944,4.952,4.937,4.948,80685.8
+1698567300000,4.948,4.953,4.936,4.944,62869.5
+1698567360000,4.944,4.95,4.937,4.945,88725.5
+1698567420000,4.944,4.976,4.94,4.973,113454.4
+1698567480000,4.973,4.974,4.96,4.964,51124.6
+1698567540000,4.964,4.965,4.936,4.942,112905.4
+1698567600000,4.941,4.964,4.941,4.959,56048.3
+1698567660000,4.959,4.977,4.957,4.976,65321.0
+1698567720000,4.977,4.995,4.975,4.986,150725.7
+1698567780000,4.987,4.992,4.971,4.973,86959.9
+1698567840000,4.973,4.984,4.972,4.984,23401.5
+1698567900000,4.983,4.984,4.958,4.967,69185.7
+1698567960000,4.967,4.973,4.965,4.97,28469.0
+1698568020000,4.969,4.97,4.958,4.965,36117.5
+1698568080000,4.965,4.966,4.948,4.956,57244.9
+1698568140000,4.956,4.968,4.95,4.965,51821.0
+1698568200000,4.966,4.987,4.964,4.985,73211.9
+1698568260000,4.986,5.0,4.986,4.995,107133.5
+1698568320000,4.995,5.044,4.994,5.017,367893.7
+1698568380000,5.016,5.02,5.0,5.014,112281.3
+1698568440000,5.014,5.014,4.986,4.995,123478.2
+1698568500000,4.995,5.014,4.982,5.012,117903.4
+1698568560000,5.013,5.025,5.013,5.017,135135.4
+1698568620000,5.018,5.018,5.001,5.01,56378.9
+1698568680000,5.01,5.012,4.99,5.003,74636.6
+1698568740000,5.004,5.009,4.991,4.999,51466.6
+1698568800000,4.999,5.0,4.993,4.996,44569.6
+1698568860000,4.996,4.997,4.991,4.995,30025.4
+1698568920000,4.995,5.002,4.994,5.0,40877.6
+1698568980000,5.0,5.02,4.998,5.013,69909.1
+1698569040000,5.014,5.022,5.004,5.019,65809.4
+1698569100000,5.02,5.022,5.002,5.012,58123.6
+1698569160000,5.011,5.013,5.005,5.006,40165.9
+1698569220000,5.006,5.017,5.005,5.016,46663.6
+1698569280000,5.016,5.034,5.016,5.027,125229.9
+1698569340000,5.028,5.03,5.013,5.018,79130.8
+1698569400000,5.018,5.023,5.005,5.005,64485.9
+1698569460000,5.007,5.01,4.998,5.004,78131.1
+1698569520000,5.003,5.021,4.995,5.02,66557.7
+1698569580000,5.02,5.028,5.015,5.017,73910.7
+1698569640000,5.017,5.025,5.01,5.018,55060.9
+1698569700000,5.019,5.082,5.011,5.072,260319.1
+1698569760000,5.073,5.086,5.043,5.076,407098.4
+1698569820000,5.075,5.218,5.072,5.151,1396052.4
+1698569880000,5.151,5.16,5.113,5.139,386179.8
+1698569940000,5.139,5.14,5.116,5.118,213792.2
+1698570000000,5.117,5.145,5.116,5.135,220638.0
+1698570060000,5.134,5.138,5.105,5.108,170552.6
+1698570120000,5.107,5.128,5.096,5.119,202723.2
+1698570180000,5.119,5.136,5.101,5.107,220615.0
+1698570240000,5.108,5.115,5.081,5.094,227650.9
+1698570300000,5.094,5.102,5.091,5.097,101436.4
+1698570360000,5.096,5.097,5.083,5.087,128715.7
+1698570420000,5.087,5.099,5.071,5.091,174111.1
+1698570480000,5.091,5.098,5.08,5.096,103032.1
+1698570540000,5.095,5.1,5.082,5.097,81802.0
+1698570600000,5.099,5.127,5.093,5.118,131810.1
+1698570660000,5.116,5.12,5.101,5.117,89319.3
+1698570720000,5.116,5.134,5.113,5.114,124822.8
+1698570780000,5.115,5.116,5.1,5.102,79147.7
+1698570840000,5.101,5.123,5.1,5.12,85943.7
+1698570900000,5.121,5.122,5.097,5.101,99678.5
+1698570960000,5.103,5.107,5.025,5.027,419356.8
+1698571020000,5.027,5.056,5.015,5.024,288839.0
+1698571080000,5.025,5.038,4.987,4.994,227136.5
+1698571140000,4.993,5.013,4.982,5.007,223041.7
+1698571200000,5.006,5.023,5.006,5.02,106998.5
+1698571260000,5.02,5.027,5.018,5.021,95241.7
+1698571320000,5.02,5.032,5.02,5.028,63768.2
+1698571380000,5.027,5.034,5.025,5.033,48532.7
+1698571440000,5.033,5.038,5.014,5.016,73679.2
+1698571500000,5.016,5.03,5.013,5.028,51475.8
+1698571560000,5.029,5.03,5.014,5.026,55822.7
+1698571620000,5.027,5.063,5.024,5.044,187320.6
+1698571680000,5.043,5.047,5.033,5.045,57499.6
+1698571740000,5.043,5.058,5.042,5.051,60091.3
+1698571800000,5.051,5.052,5.042,5.043,36406.7
+1698571860000,5.043,5.053,5.04,5.053,44169.0
+1698571920000,5.054,5.077,5.054,5.061,106298.8
+1698571980000,5.062,5.065,5.036,5.04,81923.9
+1698572040000,5.038,5.057,5.035,5.041,53351.2
+1698572100000,5.041,5.053,5.04,5.052,36704.8
+1698572160000,5.051,5.052,5.044,5.045,22047.3
+1698572220000,5.044,5.05,5.043,5.046,22028.0
+1698572280000,5.047,5.051,5.038,5.038,37057.5
+1698572340000,5.039,5.05,5.036,5.048,51849.1
+1698572400000,5.049,5.071,5.047,5.07,60564.6
+1698572460000,5.071,5.107,5.066,5.078,220399.9
+1698572520000,5.079,5.083,5.069,5.074,74662.4
+1698572580000,5.075,5.084,5.074,5.08,30930.4
+1698572640000,5.08,5.1,5.078,5.085,63273.5
+1698572700000,5.086,5.099,5.083,5.099,66188.0
+1698572760000,5.098,5.117,5.087,5.091,141460.7
+1698572820000,5.091,5.138,5.087,5.1,225672.4
+1698572880000,5.099,5.114,5.089,5.09,88836.3
+1698572940000,5.091,5.092,5.069,5.091,115463.2
+1698573000000,5.091,5.106,5.086,5.099,76510.4
+1698573060000,5.098,5.101,5.07,5.084,65678.0
+1698573120000,5.083,5.096,5.081,5.091,35433.5
+1698573180000,5.091,5.092,5.072,5.076,58978.7
+1698573240000,5.076,5.09,5.075,5.088,27405.2
+1698573300000,5.088,5.107,5.088,5.106,53515.2
+1698573360000,5.105,5.106,5.074,5.08,61711.6
+1698573420000,5.08,5.094,5.079,5.089,37469.7
+1698573480000,5.09,5.091,5.082,5.083,34452.2
+1698573540000,5.083,5.085,5.08,5.082,25048.3
+1698573600000,5.081,5.083,5.065,5.067,70153.9
+1698573660000,5.066,5.067,5.035,5.048,223288.7
+1698573720000,5.048,5.061,5.039,5.057,83160.4
+1698573780000,5.057,5.063,5.054,5.062,38732.8
+1698573840000,5.062,5.066,5.053,5.056,56676.2
+1698573900000,5.056,5.069,5.048,5.05,70388.0
+1698573960000,5.05,5.061,5.048,5.06,62292.7
+1698574020000,5.059,5.085,5.058,5.083,76212.6
+1698574080000,5.083,5.092,5.076,5.08,70509.4
+1698574140000,5.079,5.085,5.079,5.083,31134.0
+1698574200000,5.083,5.098,5.083,5.094,51738.4
+1698574260000,5.095,5.103,5.093,5.098,85589.0
+1698574320000,5.099,5.105,5.076,5.082,79144.0
+1698574380000,5.083,5.097,5.083,5.087,41245.9
+1698574440000,5.088,5.088,5.084,5.086,20475.6
+1698574500000,5.086,5.087,5.062,5.063,86670.2
+1698574560000,5.064,5.117,5.06,5.114,215494.3
+1698574620000,5.114,5.15,5.105,5.15,276644.5
+1698574680000,5.148,5.15,5.114,5.124,186629.6
+1698574740000,5.123,5.134,5.111,5.112,88189.2
+1698574800000,5.112,5.132,5.11,5.127,68887.5
+1698574860000,5.127,5.146,5.126,5.142,140417.9
+1698574920000,5.14,5.181,5.139,5.168,400184.5
+1698574980000,5.169,5.17,5.123,5.141,221574.6
+1698575040000,5.142,5.144,5.115,5.124,140601.4
+1698575100000,5.123,5.127,5.11,5.111,78864.0
+1698575160000,5.112,5.13,5.104,5.128,110637.8
+1698575220000,5.128,5.129,5.112,5.12,49803.0
+1698575280000,5.119,5.121,5.111,5.114,45485.9
+1698575340000,5.115,5.138,5.111,5.135,91054.0
+1698575400000,5.134,5.139,5.115,5.124,72434.4
+1698575460000,5.124,5.127,5.108,5.119,56010.5
+1698575520000,5.12,5.133,5.1,5.104,102112.2
+1698575580000,5.103,5.107,5.092,5.098,96294.8
+1698575640000,5.097,5.109,5.094,5.1,64187.6
+1698575700000,5.1,5.104,5.088,5.102,99104.7
+1698575760000,5.102,5.122,5.102,5.117,76300.8
+1698575820000,5.118,5.119,5.1,5.101,29056.8
+1698575880000,5.101,5.103,5.082,5.084,77941.8
+1698575940000,5.084,5.1,5.079,5.097,92101.9
+1698576000000,5.097,5.101,5.083,5.092,49999.2
+1698576060000,5.092,5.101,5.091,5.098,42604.3
+1698576120000,5.098,5.11,5.096,5.097,44399.9
+1698576180000,5.099,5.109,5.084,5.092,65552.0
+1698576240000,5.091,5.092,5.087,5.088,20420.2
+1698576300000,5.088,5.091,5.08,5.09,48553.7
+1698576360000,5.09,5.102,5.065,5.087,163113.3
+1698576420000,5.087,5.091,5.072,5.08,40200.9
+1698576480000,5.08,5.098,5.08,5.091,42935.4
+1698576540000,5.092,5.094,5.09,5.091,16639.4
+1698576600000,5.09,5.1,5.09,5.094,28042.7
+1698576660000,5.094,5.108,5.093,5.105,40034.9
+1698576720000,5.106,5.108,5.098,5.101,44497.8
+1698576780000,5.101,5.105,5.098,5.103,22880.9
+1698576840000,5.102,5.12,5.102,5.114,81972.0
+1698576900000,5.113,5.115,5.109,5.109,37606.4
+1698576960000,5.109,5.117,5.109,5.109,37525.0
+1698577020000,5.109,5.113,5.09,5.091,62192.2
+1698577080000,5.09,5.092,5.076,5.089,99155.4
+1698577140000,5.09,5.096,5.087,5.093,27947.1
+1698577200000,5.093,5.095,5.088,5.091,45456.9
+1698577260000,5.09,5.102,5.09,5.098,43444.6
+1698577320000,5.097,5.102,5.092,5.094,29281.4
+1698577380000,5.093,5.093,5.088,5.091,38294.5
+1698577440000,5.091,5.092,5.08,5.08,44325.4
+1698577500000,5.08,5.081,5.043,5.057,208588.9
+1698577560000,5.057,5.065,5.051,5.055,123186.1
+1698577620000,5.055,5.063,5.03,5.057,189500.9
+1698577680000,5.056,5.066,5.052,5.053,83990.7
+1698577740000,5.053,5.068,5.052,5.06,62243.4
+1698577800000,5.06,5.073,5.059,5.063,63009.6
+1698577860000,5.062,5.071,5.06,5.061,35948.2
+1698577920000,5.06,5.068,5.06,5.062,25938.8
+1698577980000,5.063,5.089,5.061,5.078,107540.7
+1698578040000,5.078,5.078,5.065,5.07,39156.3
+1698578100000,5.071,5.075,5.054,5.058,87233.3
+1698578160000,5.057,5.073,5.056,5.073,41997.6
+1698578220000,5.072,5.079,5.068,5.078,47253.7
+1698578280000,5.077,5.09,5.075,5.083,54456.1
+1698578340000,5.083,5.12,5.083,5.105,198337.5
+1698578400000,5.104,5.11,5.082,5.091,90973.3
+1698578460000,5.091,5.1,5.086,5.089,32303.4
+1698578520000,5.09,5.09,5.08,5.082,27494.8
+1698578580000,5.081,5.081,5.061,5.078,99968.0
+1698578640000,5.077,5.079,5.067,5.072,41719.6
+1698578700000,5.073,5.078,5.07,5.077,36069.8
+1698578760000,5.077,5.085,5.076,5.085,29355.8
+1698578820000,5.084,5.094,5.083,5.093,46644.9
+1698578880000,5.093,5.1,5.09,5.095,65651.2
+1698578940000,5.094,5.1,5.094,5.096,33268.6
+1698579000000,5.097,5.097,5.076,5.077,42422.9
+1698579060000,5.077,5.091,5.067,5.087,69217.1
+1698579120000,5.087,5.096,5.083,5.096,41162.2
+1698579180000,5.096,5.137,5.095,5.107,173819.3
+1698579240000,5.107,5.128,5.104,5.11,143930.4
+1698579300000,5.11,5.117,5.103,5.103,43293.2
+1698579360000,5.103,5.121,5.103,5.116,57105.3
+1698579420000,5.116,5.12,5.1,5.103,49891.8
+1698579480000,5.103,5.106,5.092,5.103,64987.1
+1698579540000,5.105,5.107,5.094,5.101,37654.6
+1698579600000,5.101,5.108,5.097,5.099,27941.0
+1698579660000,5.098,5.102,5.09,5.097,71417.1
+1698579720000,5.097,5.101,5.09,5.093,39631.1
+1698579780000,5.092,5.094,5.075,5.084,77920.0
+1698579840000,5.083,5.089,5.072,5.087,75740.5
+1698579900000,5.087,5.089,5.078,5.078,27747.0
+1698579960000,5.079,5.08,5.058,5.059,139974.0
+1698580020000,5.059,5.073,5.051,5.064,113657.5
+1698580080000,5.064,5.067,5.055,5.058,53801.8
+1698580140000,5.058,5.062,5.056,5.061,36474.3
+1698580200000,5.062,5.074,5.061,5.063,47599.3
+1698580260000,5.063,5.068,5.047,5.064,104181.6
+1698580320000,5.064,5.066,5.04,5.05,87014.6
+1698580380000,5.05,5.052,5.025,5.045,117595.1
+1698580440000,5.045,5.047,5.041,5.042,36276.3
+1698580500000,5.042,5.045,5.041,5.044,23457.3
+1698580560000,5.043,5.053,5.041,5.05,40720.4
+1698580620000,5.05,5.053,5.01,5.025,212859.2
+1698580680000,5.025,5.034,5.014,5.016,63029.6
+1698580740000,5.016,5.035,4.99,5.029,276037.7
+1698580800000,5.029,5.034,5.013,5.018,90328.3
+1698580860000,5.019,5.019,4.966,4.997,414731.7
+1698580920000,4.997,5.02,4.989,5.0,136147.2
+1698580980000,5.0,5.02,4.985,5.013,144647.1
+1698581040000,5.012,5.014,4.993,4.997,59963.3
+1698581100000,4.997,5.027,4.996,5.021,110589.6
+1698581160000,5.02,5.027,5.01,5.012,70238.6
+1698581220000,5.012,5.018,5.01,5.011,30289.0
+1698581280000,5.013,5.017,4.998,4.999,93719.3
+1698581340000,5.0,5.011,4.999,4.999,63317.0
+1698581400000,5.0,5.01,5.0,5.005,47104.8
+1698581460000,5.005,5.05,5.003,5.037,180172.7
+1698581520000,5.038,5.039,5.014,5.021,89650.0
+1698581580000,5.024,5.03,5.014,5.025,36951.1
+1698581640000,5.025,5.03,5.015,5.028,29980.9
+1698581700000,5.028,5.04,5.026,5.027,60679.9
+1698581760000,5.027,5.039,5.022,5.035,47783.1
+1698581820000,5.036,5.06,5.021,5.048,127365.0
+1698581880000,5.047,5.049,5.034,5.04,53722.4
+1698581940000,5.04,5.045,5.034,5.041,34283.4
+1698582000000,5.041,5.045,5.034,5.038,34194.7
+1698582060000,5.038,5.048,5.037,5.047,27684.9
+1698582120000,5.046,5.047,5.032,5.036,35163.4
+1698582180000,5.034,5.036,5.025,5.026,28273.4
+1698582240000,5.027,5.029,5.01,5.02,62810.4
+1698582300000,5.02,5.021,5.008,5.01,50089.8
+1698582360000,5.011,5.02,4.999,5.009,92724.9
+1698582420000,5.01,5.017,4.991,5.015,98538.6
+1698582480000,5.015,5.019,5.004,5.013,42907.1
+1698582540000,5.012,5.012,4.987,4.988,97447.5
+1698582600000,4.988,4.996,4.98,4.99,117818.7
+1698582660000,4.99,5.008,4.99,5.006,54080.4
+1698582720000,5.006,5.007,4.995,5.003,37733.4
+1698582780000,5.003,5.004,4.996,5.0,25860.4
+1698582840000,4.999,5.002,4.992,4.999,57091.0
+1698582900000,4.998,5.009,4.995,5.008,62294.8
+1698582960000,5.008,5.025,5.007,5.019,72405.2
+1698583020000,5.018,5.021,4.996,4.997,43874.3
+1698583080000,4.997,5.003,4.997,4.999,33015.7
+1698583140000,5.0,5.011,4.998,5.01,29462.2
+1698583200000,5.01,5.01,5.0,5.008,28343.7
+1698583260000,5.008,5.019,5.004,5.017,35549.1
+1698583320000,5.017,5.046,5.015,5.041,181985.3
+1698583380000,5.042,5.05,5.034,5.039,101199.2
+1698583440000,5.04,5.041,5.03,5.034,58310.0
+1698583500000,5.035,5.037,5.023,5.026,64021.6
+1698583560000,5.026,5.026,5.019,5.022,44094.4
+1698583620000,5.023,5.041,5.018,5.039,46138.5
+1698583680000,5.039,5.059,5.036,5.053,185116.7
+1698583740000,5.054,5.059,5.042,5.053,80811.5
+1698583800000,5.053,5.057,5.047,5.054,50138.0
+1698583860000,5.055,5.118,5.053,5.087,441647.5
+1698583920000,5.086,5.09,5.07,5.083,124346.1
+1698583980000,5.084,5.085,5.063,5.067,93344.7
+1698584040000,5.068,5.087,5.059,5.077,117402.6
+1698584100000,5.078,5.078,5.065,5.069,57364.0
+1698584160000,5.069,5.073,5.068,5.073,23805.7
+1698584220000,5.072,5.076,5.064,5.066,41413.8
+1698584280000,5.067,5.069,5.05,5.066,67077.1
+1698584340000,5.065,5.067,5.051,5.059,40069.7
+1698584400000,5.06,5.063,5.039,5.041,136539.7
+1698584460000,5.04,5.058,5.036,5.053,58366.4
+1698584520000,5.053,5.061,5.041,5.053,53849.4
+1698584580000,5.052,5.054,5.04,5.047,36984.6
+1698584640000,5.046,5.06,5.021,5.024,174491.6
+1698584700000,5.024,5.043,5.005,5.011,191041.0
+1698584760000,5.011,5.02,4.992,4.995,183263.0
+1698584820000,4.995,5.018,4.968,4.972,277493.0
+1698584880000,4.974,4.987,4.95,4.958,429442.0
+1698584940000,4.958,4.993,4.953,4.973,199775.6
+1698585000000,4.974,4.976,4.951,4.952,174717.6
+1698585060000,4.952,4.953,4.903,4.931,475393.3
+1698585120000,4.932,4.953,4.926,4.945,181036.8
+1698585180000,4.943,4.968,4.92,4.959,222814.8
+1698585240000,4.959,4.965,4.94,4.963,130322.1
+1698585300000,4.962,4.962,4.94,4.947,82446.5
+1698585360000,4.948,4.949,4.926,4.938,118263.2
+1698585420000,4.938,4.939,4.925,4.926,69774.7
+1698585480000,4.927,4.945,4.876,4.936,399454.6
+1698585540000,4.936,4.95,4.921,4.944,164975.3
+1698585600000,4.943,4.965,4.94,4.952,134361.6
+1698585660000,4.953,4.955,4.932,4.948,89360.0
+1698585720000,4.948,4.948,4.932,4.936,46314.1
+1698585780000,4.936,4.946,4.935,4.942,49326.3
+1698585840000,4.942,4.963,4.941,4.954,71985.9
+1698585900000,4.953,4.958,4.946,4.955,39265.9
+1698585960000,4.956,4.97,4.951,4.959,88480.1
+1698586020000,4.959,4.963,4.95,4.952,54058.6
+1698586080000,4.951,4.955,4.943,4.946,37365.1
+1698586140000,4.945,4.946,4.917,4.93,110881.2
+1698586200000,4.93,4.947,4.922,4.942,74391.7
+1698586260000,4.942,4.95,4.936,4.945,49081.9
+1698586320000,4.945,4.946,4.928,4.936,59025.8
+1698586380000,4.935,4.938,4.927,4.93,35350.4
+1698586440000,4.929,4.93,4.9,4.904,145585.7
+1698586500000,4.905,4.908,4.836,4.866,683197.7
+1698586560000,4.866,4.869,4.84,4.842,304564.6
+1698586620000,4.841,4.842,4.74,4.78,1284000.8
+1698586680000,4.781,4.832,4.769,4.815,543436.1
+1698586740000,4.814,4.817,4.771,4.8,308557.2
+1698586800000,4.8,4.803,4.779,4.796,224612.1
+1698586860000,4.799,4.799,4.647,4.652,1261518.3
+1698586920000,4.651,4.665,4.543,4.585,2782939.7
+1698586980000,4.584,4.611,4.554,4.607,794828.7
+1698587040000,4.607,4.69,4.605,4.642,816548.4
+1698587100000,4.643,4.66,4.596,4.655,559480.8
+1698587160000,4.655,4.676,4.645,4.672,300029.1
+1698587220000,4.672,4.728,4.671,4.723,674240.8
+1698587280000,4.723,4.726,4.69,4.693,431254.1
+1698587340000,4.692,4.694,4.665,4.679,257429.0
+1698587400000,4.679,4.686,4.632,4.686,379790.7
+1698587460000,4.685,4.689,4.648,4.66,207673.9
+1698587520000,4.661,4.661,4.56,4.628,845289.8
+1698587580000,4.627,4.628,4.525,4.576,608597.1
+1698587640000,4.575,4.624,4.546,4.604,456132.6
+1698587700000,4.603,4.629,4.578,4.627,257856.5
+1698587760000,4.627,4.63,4.6,4.607,149371.6
+1698587820000,4.607,4.608,4.562,4.572,224990.1
+1698587880000,4.573,4.59,4.573,4.586,200065.9
+1698587940000,4.587,4.62,4.586,4.611,247962.4
+1698588000000,4.611,4.63,4.577,4.623,318253.9
+1698588060000,4.623,4.648,4.606,4.614,297989.0
+1698588120000,4.615,4.624,4.59,4.604,179433.9
+1698588180000,4.604,4.607,4.576,4.6,319898.1
+1698588240000,4.599,4.601,4.528,4.533,423260.5
+1698588300000,4.531,4.571,4.425,4.433,1763989.6
+1698588360000,4.431,4.486,4.428,4.461,800167.7
+1698588420000,4.461,4.479,4.45,4.457,249201.2
+1698588480000,4.457,4.5,4.456,4.471,295466.0
+1698588540000,4.471,4.476,4.45,4.474,180429.0
+1698588600000,4.475,4.497,4.456,4.477,258986.8
+1698588660000,4.476,4.499,4.475,4.487,194103.9
+1698588720000,4.488,4.5,4.466,4.488,194891.6
+1698588780000,4.49,4.49,4.434,4.435,270995.3
+1698588840000,4.435,4.461,4.407,4.459,574992.6
+1698588900000,4.459,4.489,4.452,4.475,278825.4
+1698588960000,4.474,4.494,4.471,4.488,175273.7
+1698589020000,4.489,4.523,4.483,4.495,351284.5
+1698589080000,4.494,4.511,4.47,4.484,318377.2
+1698589140000,4.485,4.5,4.478,4.486,143267.1
+1698589200000,4.485,4.495,4.481,4.494,98206.3
+1698589260000,4.493,4.5,4.484,4.492,147648.9
+1698589320000,4.493,4.509,4.486,4.509,193784.0
+1698589380000,4.509,4.527,4.503,4.519,261357.8
+1698589440000,4.519,4.524,4.5,4.514,183596.0
+1698589500000,4.514,4.516,4.486,4.491,169622.6
+1698589560000,4.491,4.493,4.457,4.478,219484.1
+1698589620000,4.477,4.495,4.461,4.488,151686.7
+1698589680000,4.487,4.5,4.477,4.494,98149.7
+1698589740000,4.494,4.494,4.481,4.49,66365.5
+1698589800000,4.49,4.5,4.483,4.498,88423.0
+1698589860000,4.499,4.549,4.497,4.531,357701.8
+1698589920000,4.53,4.53,4.5,4.516,149638.1
+1698589980000,4.517,4.533,4.512,4.531,100655.6
+1698590040000,4.531,4.541,4.516,4.52,140658.5
+1698590100000,4.52,4.52,4.5,4.503,125014.6
+1698590160000,4.503,4.532,4.503,4.522,95810.8
+1698590220000,4.523,4.534,4.517,4.526,88705.6
+1698590280000,4.524,4.53,4.517,4.525,53506.9
+1698590340000,4.524,4.532,4.52,4.523,64929.9
+1698590400000,4.523,4.524,4.5,4.502,78999.3
+1698590460000,4.5,4.513,4.499,4.512,69923.5
+1698590520000,4.511,4.543,4.504,4.539,136987.3
+1698590580000,4.54,4.593,4.534,4.576,404305.8
+1698590640000,4.577,4.58,4.55,4.55,149951.1
+1698590700000,4.55,4.552,4.522,4.526,145628.0
+1698590760000,4.527,4.544,4.524,4.536,74927.8
+1698590820000,4.536,4.536,4.5,4.52,188754.0
+1698590880000,4.52,4.522,4.501,4.511,113664.8
+1698590940000,4.512,4.519,4.509,4.511,51816.9
+1698591000000,4.511,4.514,4.501,4.511,62226.8
+1698591060000,4.51,4.52,4.507,4.513,52147.7
+1698591120000,4.513,4.514,4.477,4.478,175289.5
+1698591180000,4.478,4.499,4.472,4.49,110034.1
+1698591240000,4.489,4.505,4.466,4.474,123304.8
+1698591300000,4.473,4.491,4.472,4.49,76452.7
+1698591360000,4.489,4.5,4.488,4.491,49162.5
+1698591420000,4.491,4.5,4.477,4.5,65063.0
+1698591480000,4.5,4.501,4.491,4.494,49200.9
+1698591540000,4.494,4.515,4.491,4.499,108979.8
+1698591600000,4.499,4.499,4.482,4.487,88718.1
+1698591660000,4.487,4.512,4.48,4.512,86187.5
+1698591720000,4.512,4.518,4.504,4.511,82723.3
+1698591780000,4.51,4.512,4.494,4.498,45691.4
+1698591840000,4.498,4.506,4.492,4.5,55827.1
+1698591900000,4.499,4.503,4.485,4.486,64379.7
+1698591960000,4.486,4.492,4.469,4.478,90587.3
+1698592020000,4.477,4.481,4.453,4.463,208071.9
+1698592080000,4.462,4.468,4.46,4.464,60876.0
+1698592140000,4.463,4.483,4.463,4.475,80109.2
+1698592200000,4.474,4.481,4.473,4.474,43107.2
+1698592260000,4.475,4.475,4.426,4.454,254307.0
+1698592320000,4.454,4.455,4.428,4.437,168412.6
+1698592380000,4.437,4.44,4.362,4.421,985551.2
+1698592440000,4.422,4.425,4.403,4.413,161412.9
+1698592500000,4.413,4.423,4.38,4.395,286872.2
+1698592560000,4.394,4.399,4.367,4.386,333423.8
+1698592620000,4.386,4.425,4.385,4.414,234740.2
+1698592680000,4.414,4.417,4.401,4.405,83137.3
+1698592740000,4.404,4.442,4.403,4.438,229129.9
+1698592800000,4.437,4.448,4.433,4.444,132730.7
+1698592860000,4.445,4.453,4.429,4.448,214903.0
+1698592920000,4.447,4.459,4.447,4.454,110306.5
+1698592980000,4.454,4.492,4.453,4.478,212601.8
+1698593040000,4.478,4.482,4.447,4.467,126422.6
+1698593100000,4.467,4.483,4.454,4.46,98934.9
+1698593160000,4.46,4.465,4.452,4.464,62120.0
+1698593220000,4.465,4.47,4.461,4.47,42315.3
+1698593280000,4.47,4.483,4.469,4.474,72590.0
+1698593340000,4.474,4.475,4.455,4.469,82344.0
+1698593400000,4.468,4.491,4.463,4.486,116540.8
+1698593460000,4.485,4.494,4.472,4.476,87909.1
+1698593520000,4.475,4.479,4.45,4.452,87966.9
+1698593580000,4.452,4.464,4.444,4.448,80874.7
+1698593640000,4.447,4.448,4.412,4.437,214848.7
+1698593700000,4.437,4.446,4.435,4.445,62944.9
+1698593760000,4.446,4.447,4.433,4.435,52567.4
+1698593820000,4.435,4.437,4.413,4.425,86803.5
+1698593880000,4.426,4.427,4.414,4.416,41113.6
+1698593940000,4.416,4.444,4.414,4.441,99899.0
+1698594000000,4.441,4.454,4.439,4.443,76395.4
+1698594060000,4.444,4.449,4.442,4.445,27239.1
+1698594120000,4.445,4.449,4.44,4.449,35287.7
+1698594180000,4.448,4.449,4.431,4.435,44646.6
+1698594240000,4.434,4.437,4.425,4.428,60582.6
+1698594300000,4.428,4.445,4.428,4.429,54947.5
+1698594360000,4.43,4.431,4.422,4.425,59204.4
+1698594420000,4.424,4.427,4.413,4.425,142054.8
+1698594480000,4.424,4.426,4.419,4.424,34630.6
+1698594540000,4.425,4.426,4.412,4.419,43582.1
+1698594600000,4.419,4.423,4.408,4.408,56942.9
+1698594660000,4.408,4.422,4.408,4.414,49141.4
+1698594720000,4.415,4.419,4.41,4.414,37806.8
+1698594780000,4.414,4.418,4.39,4.402,137920.1
+1698594840000,4.401,4.412,4.4,4.401,71293.2
+1698594900000,4.401,4.412,4.389,4.399,123992.4
+1698594960000,4.399,4.408,4.392,4.395,64333.2
+1698595020000,4.396,4.397,4.384,4.385,81552.9
+1698595080000,4.386,4.402,4.37,4.387,216854.3
+1698595140000,4.388,4.389,4.372,4.378,112609.5
+1698595200000,4.378,4.45,4.376,4.426,437154.7
+1698595260000,4.427,4.454,4.423,4.435,218533.1
+1698595320000,4.436,4.449,4.431,4.437,150164.9
+1698595380000,4.438,4.44,4.416,4.421,82416.1
+1698595440000,4.421,4.438,4.42,4.428,72522.9
+1698595500000,4.429,4.447,4.429,4.446,91229.2
+1698595560000,4.446,4.45,4.436,4.441,59277.4
+1698595620000,4.441,4.442,4.422,4.438,54356.9
+1698595680000,4.437,4.44,4.418,4.437,51074.6
+1698595740000,4.437,4.44,4.428,4.43,27658.7
+1698595800000,4.43,4.431,4.414,4.415,59079.5
+1698595860000,4.416,4.416,4.391,4.398,124387.2
+1698595920000,4.399,4.411,4.384,4.4,121300.6
+1698595980000,4.401,4.419,4.4,4.413,76508.9
+1698596040000,4.413,4.415,4.406,4.406,32481.2
+1698596100000,4.408,4.411,4.395,4.405,95598.8
+1698596160000,4.405,4.44,4.404,4.426,133201.0
+1698596220000,4.425,4.43,4.423,4.426,27627.3
+1698596280000,4.426,4.432,4.417,4.426,45135.0
+1698596340000,4.426,4.444,4.421,4.438,101367.2
+1698596400000,4.438,4.447,4.435,4.444,102864.9
+1698596460000,4.444,4.45,4.434,4.441,59940.3
+1698596520000,4.442,4.445,4.438,4.441,52219.1
+1698596580000,4.441,4.447,4.44,4.441,39225.3
+1698596640000,4.441,4.468,4.44,4.467,118898.9
+1698596700000,4.467,4.502,4.457,4.49,378508.2
+1698596760000,4.491,4.492,4.465,4.467,124648.3
+1698596820000,4.467,4.468,4.446,4.449,68761.9
+1698596880000,4.448,4.465,4.447,4.455,83527.6
+1698596940000,4.454,4.455,4.445,4.447,32566.8
+1698597000000,4.447,4.463,4.445,4.452,61811.4
+1698597060000,4.451,4.46,4.444,4.455,101700.3
+1698597120000,4.455,4.499,4.454,4.482,152890.1
+1698597180000,4.483,4.488,4.468,4.479,84798.5
+1698597240000,4.479,4.481,4.465,4.473,31015.9
+1698597300000,4.473,4.473,4.46,4.466,43365.8
+1698597360000,4.466,4.489,4.465,4.481,64020.8
+1698597420000,4.482,4.487,4.474,4.48,41920.7
+1698597480000,4.481,4.487,4.477,4.48,43567.5
+1698597540000,4.479,4.497,4.476,4.493,72073.7
+1698597600000,4.493,4.495,4.48,4.491,65432.4
+1698597660000,4.491,4.491,4.484,4.486,36564.1
+1698597720000,4.486,4.486,4.46,4.468,73251.4
+1698597780000,4.469,4.471,4.454,4.457,82607.8
+1698597840000,4.457,4.457,4.452,4.452,44849.4
+1698597900000,4.453,4.454,4.451,4.451,37715.8
+1698597960000,4.451,4.46,4.449,4.46,58292.9
+1698598020000,4.46,4.468,4.453,4.465,60240.3
+1698598080000,4.464,4.487,4.464,4.474,72167.0
+1698598140000,4.475,4.476,4.471,4.473,23716.5
+1698598200000,4.474,4.482,4.472,4.482,36145.2
+1698598260000,4.482,4.487,4.477,4.484,33307.9
+1698598320000,4.484,4.487,4.478,4.479,47124.0
+1698598380000,4.478,4.48,4.466,4.478,39703.1
+1698598440000,4.478,4.49,4.477,4.49,44751.9
+1698598500000,4.49,4.495,4.474,4.493,103476.3
+1698598560000,4.494,4.498,4.48,4.484,53272.8
+1698598620000,4.483,4.488,4.471,4.477,44431.7
+1698598680000,4.477,4.489,4.476,4.482,30077.2
+1698598740000,4.482,4.483,4.477,4.477,16578.3
+1698598800000,4.477,4.485,4.477,4.481,36297.4
+1698598860000,4.481,4.483,4.48,4.48,17256.1
+1698598920000,4.48,4.481,4.454,4.458,89942.0
+1698598980000,4.457,4.469,4.451,4.468,81179.6
+1698599040000,4.468,4.469,4.453,4.454,54473.2
+1698599100000,4.453,4.453,4.429,4.446,129133.1
+1698599160000,4.447,4.46,4.445,4.459,55343.7
+1698599220000,4.459,4.461,4.446,4.45,28626.4
+1698599280000,4.449,4.45,4.44,4.44,46283.8
+1698599340000,4.442,4.45,4.439,4.446,28958.8
+1698599400000,4.445,4.451,4.445,4.45,18834.9
+1698599460000,4.45,4.465,4.45,4.465,36548.3
+1698599520000,4.465,4.475,4.465,4.471,37634.8
+1698599580000,4.471,4.472,4.454,4.459,62458.5
+1698599640000,4.459,4.461,4.457,4.459,13716.7
+1698599700000,4.459,4.465,4.443,4.444,53606.3
+1698599760000,4.443,4.445,4.441,4.442,33231.6
+1698599820000,4.442,4.456,4.435,4.454,53062.8
+1698599880000,4.453,4.479,4.453,4.479,50767.9
+1698599940000,4.479,4.493,4.478,4.49,58814.3
+1698600000000,4.491,4.652,4.488,4.584,1588459.8
+1698600060000,4.584,4.6,4.54,4.579,461941.8
+1698600120000,4.579,4.589,4.553,4.575,252170.9
+1698600180000,4.575,4.617,4.552,4.594,200012.3
+1698600240000,4.594,4.613,4.577,4.577,174180.4
+1698600300000,4.578,4.582,4.554,4.58,124316.5
+1698600360000,4.579,4.58,4.568,4.572,69322.8
+1698600420000,4.572,4.572,4.559,4.563,66128.4
+1698600480000,4.563,4.595,4.562,4.577,85739.2
+1698600540000,4.578,4.578,4.564,4.568,31034.0
+1698600600000,4.567,4.568,4.53,4.542,136908.6
+1698600660000,4.542,4.57,4.541,4.568,56946.1
+1698600720000,4.568,4.57,4.54,4.542,71620.8
+1698600780000,4.542,4.564,4.535,4.552,68033.2
+1698600840000,4.553,4.554,4.541,4.548,29289.7
+1698600900000,4.547,4.55,4.542,4.546,31986.0
+1698600960000,4.547,4.56,4.545,4.548,80118.8
+1698601020000,4.548,4.565,4.546,4.551,66566.1
+1698601080000,4.551,4.559,4.53,4.534,109849.0
+1698601140000,4.534,4.535,4.518,4.521,79863.5
+1698601200000,4.519,4.54,4.517,4.526,60343.8
+1698601260000,4.526,4.546,4.526,4.54,36477.4
+1698601320000,4.541,4.542,4.53,4.533,22282.4
+1698601380000,4.534,4.54,4.533,4.535,15804.3
+1698601440000,4.536,4.567,4.535,4.551,61012.2
+1698601500000,4.552,4.558,4.537,4.54,69073.4
+1698601560000,4.54,4.561,4.535,4.555,54256.8
+1698601620000,4.554,4.576,4.554,4.563,86021.1
+1698601680000,4.563,4.566,4.553,4.558,31759.1
+1698601740000,4.557,4.559,4.552,4.555,22963.6
+1698601800000,4.556,4.557,4.547,4.547,24597.0
+1698601860000,4.547,4.551,4.529,4.543,84517.3
+1698601920000,4.543,4.553,4.54,4.55,33716.8
+1698601980000,4.549,4.56,4.548,4.558,21266.8
+1698602040000,4.557,4.596,4.557,4.575,135168.2
+1698602100000,4.574,4.593,4.564,4.583,108215.9
+1698602160000,4.583,4.616,4.581,4.608,158473.4
+1698602220000,4.607,4.617,4.596,4.597,150936.8
+1698602280000,4.597,4.606,4.594,4.599,80594.5
+1698602340000,4.6,4.609,4.598,4.599,82182.4
+1698602400000,4.6,4.635,4.599,4.618,122226.9
+1698602460000,4.618,4.626,4.601,4.606,80536.7
+1698602520000,4.606,4.612,4.602,4.603,43434.6
+1698602580000,4.603,4.605,4.594,4.594,46522.8
+1698602640000,4.595,4.601,4.569,4.589,143006.4
+1698602700000,4.589,4.589,4.569,4.583,60212.9
+1698602760000,4.583,4.585,4.572,4.581,49891.7
+1698602820000,4.581,4.587,4.57,4.585,49463.0
+1698602880000,4.585,4.599,4.585,4.593,42021.3
+1698602940000,4.592,4.599,4.591,4.593,16087.0
+1698603000000,4.593,4.595,4.577,4.583,34986.5
+1698603060000,4.583,4.592,4.582,4.591,19453.9
+1698603120000,4.591,4.597,4.589,4.597,16103.4
+1698603180000,4.597,4.598,4.593,4.593,23477.4
+1698603240000,4.593,4.6,4.591,4.593,31252.9
+1698603300000,4.593,4.62,4.585,4.61,124718.2
+1698603360000,4.611,4.652,4.596,4.629,385761.0
+1698603420000,4.629,4.642,4.602,4.622,116002.7
+1698603480000,4.621,4.624,4.609,4.615,35295.5
+1698603540000,4.616,4.621,4.613,4.62,19925.7
+1698603600000,4.621,4.637,4.615,4.626,73418.7
+1698603660000,4.625,4.648,4.625,4.632,88958.5
+1698603720000,4.631,4.638,4.597,4.617,249482.1
+1698603780000,4.617,4.62,4.607,4.613,66131.4
+1698603840000,4.614,4.617,4.608,4.615,18417.7
+1698603900000,4.615,4.616,4.61,4.615,18409.1
+1698603960000,4.615,4.619,4.606,4.615,71561.7
+1698604020000,4.617,4.617,4.611,4.614,17743.4
+1698604080000,4.614,4.618,4.607,4.609,25442.0
+1698604140000,4.609,4.615,4.574,4.603,188974.3
+1698604200000,4.603,4.604,4.579,4.591,88163.0
+1698604260000,4.591,4.594,4.554,4.558,219411.4
+1698604320000,4.558,4.573,4.547,4.561,169933.1
+1698604380000,4.561,4.563,4.547,4.549,86187.5
+1698604440000,4.55,4.559,4.548,4.559,32857.7
+1698604500000,4.558,4.565,4.557,4.562,32723.6
+1698604560000,4.562,4.573,4.561,4.565,37930.0
+1698604620000,4.564,4.565,4.525,4.538,183639.7
+1698604680000,4.538,4.552,4.537,4.543,43396.8
+1698604740000,4.542,4.549,4.538,4.546,25241.5
+1698604800000,4.547,4.55,4.539,4.542,33648.6
+1698604860000,4.542,4.548,4.539,4.545,21067.4
+1698604920000,4.544,4.555,4.542,4.547,51579.5
+1698604980000,4.547,4.55,4.541,4.545,23462.4
+1698605040000,4.546,4.561,4.543,4.558,52831.1
+1698605100000,4.558,4.567,4.557,4.562,28340.7
+1698605160000,4.562,4.569,4.561,4.568,26699.4
+1698605220000,4.567,4.574,4.567,4.569,37447.8
+1698605280000,4.568,4.58,4.568,4.58,22291.8
+1698605340000,4.58,4.599,4.567,4.576,103431.8
+1698605400000,4.576,4.593,4.574,4.591,34083.4
+1698605460000,4.592,4.6,4.591,4.594,46584.5
+1698605520000,4.594,4.596,4.581,4.588,16086.5
+1698605580000,4.589,4.594,4.585,4.585,16186.9
+1698605640000,4.585,4.586,4.576,4.582,20296.4
+1698605700000,4.581,4.595,4.58,4.59,39804.9
+1698605760000,4.591,4.595,4.572,4.574,21276.0
+1698605820000,4.574,4.574,4.566,4.571,19704.1
+1698605880000,4.572,4.589,4.571,4.584,27025.5
+1698605940000,4.584,4.598,4.58,4.597,25218.9
+1698606000000,4.598,4.598,4.59,4.592,15651.9
+1698606060000,4.592,4.593,4.58,4.582,39536.2
+1698606120000,4.582,4.583,4.566,4.568,33047.0
+1698606180000,4.568,4.569,4.55,4.563,67448.5
+1698606240000,4.563,4.564,4.552,4.557,16750.7
+1698606300000,4.559,4.559,4.553,4.559,26015.6
+1698606360000,4.559,4.577,4.559,4.572,39194.2
+1698606420000,4.573,4.578,4.57,4.577,19281.9
+1698606480000,4.576,4.582,4.576,4.58,18451.1
+1698606540000,4.58,4.585,4.579,4.584,13219.3
+1698606600000,4.584,4.585,4.579,4.579,13593.7
+1698606660000,4.579,4.581,4.563,4.578,41344.2
+1698606720000,4.578,4.584,4.577,4.581,18454.4
+1698606780000,4.582,4.587,4.581,4.583,23402.0
+1698606840000,4.582,4.6,4.582,4.597,17173.5
+1698606900000,4.597,4.615,4.587,4.607,110238.1
+1698606960000,4.607,4.608,4.591,4.598,40530.2
+1698607020000,4.599,4.599,4.591,4.592,40896.9
+1698607080000,4.592,4.593,4.589,4.59,14362.0
+1698607140000,4.59,4.6,4.588,4.6,15685.5
+1698607200000,4.599,4.606,4.598,4.603,22895.4
+1698607260000,4.603,4.609,4.587,4.597,32320.7
+1698607320000,4.597,4.604,4.594,4.597,22499.0
+1698607380000,4.597,4.608,4.59,4.596,47346.9
+1698607440000,4.596,4.601,4.592,4.594,21094.2
+1698607500000,4.594,4.598,4.588,4.594,25566.8
+1698607560000,4.594,4.599,4.589,4.595,16619.3
+1698607620000,4.595,4.599,4.595,4.595,10786.5
+1698607680000,4.596,4.61,4.595,4.608,47686.8
+1698607740000,4.608,4.627,4.607,4.62,110033.0
+1698607800000,4.62,4.686,4.613,4.639,388235.5
+1698607860000,4.638,4.651,4.621,4.639,147709.8
+1698607920000,4.639,4.643,4.62,4.633,99954.2
+1698607980000,4.634,4.646,4.624,4.637,46598.3
+1698608040000,4.637,4.638,4.626,4.633,40458.5
+1698608100000,4.633,4.66,4.631,4.642,82564.9
+1698608160000,4.642,4.651,4.633,4.637,65387.0
+1698608220000,4.638,4.646,4.624,4.639,124195.0
+1698608280000,4.639,4.639,4.62,4.625,53665.4
+1698608340000,4.624,4.636,4.6,4.625,95137.3
+1698608400000,4.625,4.63,4.603,4.624,66763.0
+1698608460000,4.623,4.652,4.621,4.635,62087.4
+1698608520000,4.635,4.64,4.633,4.636,23282.1
+1698608580000,4.637,4.64,4.633,4.639,18692.2
+1698608640000,4.639,4.641,4.635,4.638,8797.4
+1698608700000,4.638,4.647,4.638,4.64,23840.8
+1698608760000,4.64,4.642,4.624,4.627,64864.2
+1698608820000,4.627,4.643,4.622,4.638,25273.4
+1698608880000,4.637,4.638,4.623,4.629,30251.7
+1698608940000,4.628,4.629,4.62,4.624,27934.6
+1698609000000,4.626,4.63,4.623,4.628,8316.7
+1698609060000,4.628,4.643,4.623,4.638,27023.9
+1698609120000,4.639,4.645,4.637,4.64,20636.0
+1698609180000,4.639,4.645,4.639,4.643,12358.9
+1698609240000,4.642,4.645,4.642,4.645,11340.7
+1698609300000,4.644,4.65,4.643,4.649,27105.1
+1698609360000,4.649,4.65,4.642,4.643,22858.6
+1698609420000,4.643,4.643,4.633,4.635,21243.2
+1698609480000,4.635,4.642,4.634,4.637,17281.3
+1698609540000,4.636,4.64,4.632,4.635,12049.7
+1698609600000,4.636,4.668,4.634,4.665,50413.6
+1698609660000,4.665,4.684,4.654,4.668,141950.1
+1698609720000,4.669,4.687,4.667,4.683,64843.4
+1698609780000,4.682,4.749,4.67,4.714,443853.0
+1698609840000,4.713,4.714,4.682,4.695,108508.7
+1698609900000,4.696,4.698,4.684,4.687,53409.2
+1698609960000,4.688,4.691,4.686,4.689,23692.6
+1698610020000,4.689,4.691,4.671,4.688,49779.9
+1698610080000,4.688,4.689,4.687,4.688,11544.6
+1698610140000,4.688,4.696,4.687,4.694,33581.9
+1698610200000,4.695,4.697,4.692,4.697,28360.9
+1698610260000,4.697,4.705,4.696,4.705,48894.7
+1698610320000,4.705,4.736,4.699,4.724,158155.9
+1698610380000,4.725,4.75,4.724,4.736,186992.1
+1698610440000,4.737,4.746,4.729,4.738,102203.2
+1698610500000,4.738,4.739,4.729,4.729,45285.0
+1698610560000,4.73,4.736,4.717,4.734,62044.0
+1698610620000,4.734,4.735,4.712,4.713,43107.1
+1698610680000,4.713,4.717,4.66,4.684,199207.5
+1698610740000,4.683,4.695,4.672,4.689,54057.7
+1698610800000,4.689,4.706,4.687,4.706,47600.9
+1698610860000,4.705,4.709,4.693,4.695,37381.7
+1698610920000,4.695,4.696,4.681,4.687,34797.6
+1698610980000,4.687,4.693,4.686,4.689,11302.3
+1698611040000,4.689,4.692,4.683,4.684,13999.3
+1698611100000,4.685,4.689,4.681,4.685,14940.9
+1698611160000,4.685,4.687,4.679,4.679,11066.2
+1698611220000,4.679,4.69,4.679,4.688,13014.4
+1698611280000,4.688,4.708,4.688,4.702,38886.6
+1698611340000,4.703,4.706,4.691,4.696,30110.5
+1698611400000,4.696,4.697,4.684,4.686,39353.9
+1698611460000,4.686,4.697,4.677,4.68,63490.8
+1698611520000,4.68,4.683,4.66,4.671,68610.9
+1698611580000,4.67,4.679,4.659,4.673,47338.1
+1698611640000,4.672,4.676,4.647,4.651,78890.4
+1698611700000,4.651,4.662,4.649,4.657,34899.0
+1698611760000,4.657,4.662,4.652,4.659,24646.6
+1698611820000,4.66,4.67,4.659,4.667,28491.7
+1698611880000,4.667,4.668,4.654,4.659,27847.4
+1698611940000,4.659,4.662,4.654,4.661,21190.4
+1698612000000,4.662,4.662,4.655,4.661,15437.4
+1698612060000,4.661,4.693,4.661,4.68,54136.7
+1698612120000,4.681,4.71,4.671,4.689,63781.9
+1698612180000,4.689,4.693,4.678,4.687,24060.7
+1698612240000,4.688,4.694,4.677,4.691,31659.4
+1698612300000,4.691,4.691,4.672,4.674,23559.8
+1698612360000,4.675,4.688,4.675,4.681,23732.6
+1698612420000,4.68,4.682,4.68,4.681,7058.5
+1698612480000,4.681,4.682,4.663,4.667,45076.8
+1698612540000,4.667,4.671,4.667,4.669,19133.4
+1698612600000,4.669,4.672,4.667,4.671,35917.9
+1698612660000,4.671,4.672,4.671,4.672,12824.6
+1698612720000,4.672,4.674,4.668,4.672,9657.7
+1698612780000,4.672,4.685,4.668,4.677,42622.3
+1698612840000,4.678,4.684,4.674,4.683,34087.8
+1698612900000,4.683,4.699,4.683,4.692,51188.5
+1698612960000,4.692,4.708,4.688,4.699,50121.1
+1698613020000,4.698,4.701,4.686,4.69,21370.2
+1698613080000,4.69,4.691,4.683,4.685,18596.8
+1698613140000,4.685,4.694,4.685,4.686,11186.6
+1698613200000,4.687,4.694,4.687,4.691,12357.1
+1698613260000,4.69,4.729,4.69,4.712,65933.4
+1698613320000,4.712,4.717,4.7,4.705,28626.4
+1698613380000,4.704,4.719,4.704,4.71,23038.2
+1698613440000,4.709,4.709,4.704,4.707,8589.1
+1698613500000,4.708,4.72,4.706,4.72,19867.5
+1698613560000,4.72,4.727,4.711,4.723,33298.1
+1698613620000,4.723,4.742,4.721,4.734,55289.0
+1698613680000,4.734,4.749,4.731,4.747,43922.6
+1698613740000,4.746,4.749,4.728,4.735,71940.0
+1698613800000,4.734,4.737,4.719,4.725,54563.1
+1698613860000,4.725,4.737,4.719,4.724,27273.7
+1698613920000,4.725,4.738,4.725,4.733,26350.4
+1698613980000,4.733,4.737,4.729,4.736,19662.1
+1698614040000,4.735,4.737,4.73,4.731,13049.0
+1698614100000,4.731,4.739,4.731,4.739,27349.8
+1698614160000,4.739,4.75,4.735,4.739,55187.2
+1698614220000,4.739,4.776,4.738,4.767,150902.7
+1698614280000,4.768,4.792,4.752,4.783,179813.8
+1698614340000,4.782,4.85,4.768,4.846,474237.8
+1698614400000,4.846,4.86,4.815,4.831,242629.6
+1698614460000,4.83,4.832,4.82,4.826,77240.2
+1698614520000,4.826,4.827,4.814,4.815,52823.7
+1698614580000,4.815,4.819,4.806,4.818,63673.7
+1698614640000,4.817,4.847,4.813,4.843,65409.4
+1698614700000,4.843,4.89,4.842,4.859,298068.1
+1698614760000,4.859,4.873,4.842,4.868,117530.1
+1698614820000,4.868,4.87,4.854,4.854,62145.9
+1698614880000,4.855,4.875,4.848,4.867,58740.9
+1698614940000,4.868,4.873,4.858,4.86,64283.6
+1698615000000,4.86,4.862,4.842,4.845,89498.9
+1698615060000,4.844,4.846,4.829,4.833,93957.1
+1698615120000,4.834,4.863,4.834,4.857,78609.1
+1698615180000,4.857,4.865,4.848,4.852,76620.2
+1698615240000,4.852,4.86,4.806,4.84,254073.2
+1698615300000,4.84,4.84,4.809,4.825,77792.6
+1698615360000,4.825,4.833,4.818,4.821,53252.6
+1698615420000,4.822,4.829,4.822,4.828,20088.5
+1698615480000,4.829,4.838,4.827,4.83,31217.3
+1698615540000,4.831,4.85,4.831,4.846,50756.8
+1698615600000,4.845,4.862,4.84,4.848,110862.7
+1698615660000,4.847,4.849,4.839,4.844,34998.4
+1698615720000,4.843,4.844,4.832,4.834,23426.5
+1698615780000,4.834,4.835,4.814,4.819,71470.5
+1698615840000,4.818,4.829,4.816,4.821,25162.7
+1698615900000,4.822,4.83,4.821,4.825,34993.2
+1698615960000,4.824,4.833,4.82,4.828,27996.4
+1698616020000,4.828,4.837,4.827,4.835,13930.9
+1698616080000,4.836,4.842,4.834,4.837,57151.0
+1698616140000,4.837,4.86,4.836,4.857,51174.4
+1698616200000,4.857,4.863,4.852,4.86,40659.1
+1698616260000,4.86,4.863,4.845,4.848,44107.9
+1698616320000,4.847,4.851,4.836,4.836,35224.1
+1698616380000,4.837,4.837,4.82,4.821,46619.2
+1698616440000,4.822,4.834,4.82,4.834,32815.8
+1698616500000,4.834,4.834,4.823,4.823,25980.9
+1698616560000,4.823,4.824,4.807,4.808,48421.4
+1698616620000,4.809,4.814,4.807,4.809,37263.6
+1698616680000,4.809,4.812,4.777,4.783,146240.6
+1698616740000,4.783,4.806,4.782,4.797,85103.5
+1698616800000,4.798,4.82,4.797,4.818,83155.6
+1698616860000,4.818,4.835,4.812,4.824,65220.3
+1698616920000,4.825,4.848,4.824,4.843,84366.7
+1698616980000,4.843,4.858,4.842,4.851,51883.4
+1698617040000,4.851,4.855,4.841,4.845,62719.8
+1698617100000,4.845,4.861,4.843,4.86,46026.4
+1698617160000,4.86,4.885,4.858,4.859,142660.8
+1698617220000,4.859,4.877,4.853,4.868,59550.0
+1698617280000,4.871,5.059,4.871,4.977,1215137.5
+1698617340000,4.979,4.99,4.937,4.969,265407.2
+1698617400000,4.968,5.011,4.949,5.0,307483.5
+1698617460000,5.001,5.011,4.992,4.996,193334.4
+1698617520000,4.996,5.004,4.983,4.995,105418.9
+1698617580000,4.994,4.999,4.982,4.997,48227.3
+1698617640000,4.997,4.999,4.985,4.991,59702.0
+1698617700000,4.991,4.992,4.958,4.983,146708.5
+1698617760000,4.984,5.013,4.984,5.005,120754.2
+1698617820000,5.006,5.012,4.966,4.967,113414.5
+1698617880000,4.966,4.989,4.957,4.986,93030.4
+1698617940000,4.985,4.992,4.966,4.972,35354.7
+1698618000000,4.971,4.985,4.966,4.981,44781.0
+1698618060000,4.98,5.001,4.978,4.994,55920.9
+1698618120000,4.994,5.006,4.986,4.992,72120.2
+1698618180000,4.992,5.005,4.992,4.998,39584.0
+1698618240000,4.997,5.007,4.985,4.986,43427.7
+1698618300000,4.988,4.991,4.982,4.988,46211.2
+1698618360000,4.988,4.991,4.979,4.983,35128.3
+1698618420000,4.984,5.003,4.98,5.002,39277.8
+1698618480000,5.002,5.009,5.0,5.003,52538.4
+1698618540000,5.002,5.005,4.986,4.992,35539.7
+1698618600000,4.991,4.996,4.983,4.985,48887.2
+1698618660000,4.984,4.992,4.979,4.985,24116.2
+1698618720000,4.986,5.004,4.985,5.003,37547.2
+1698618780000,5.002,5.008,5.002,5.007,27275.9
+1698618840000,5.008,5.055,5.005,5.045,237244.2
+1698618900000,5.046,5.065,5.046,5.056,176091.1
+1698618960000,5.056,5.057,5.027,5.034,104546.2
+1698619020000,5.034,5.05,5.026,5.03,67913.9
+1698619080000,5.031,5.033,5.025,5.028,50867.8
+1698619140000,5.028,5.054,5.025,5.05,45572.3
+1698619200000,5.05,5.053,5.038,5.038,57613.3
+1698619260000,5.039,5.04,5.018,5.035,60271.6
+1698619320000,5.035,5.044,5.026,5.043,37708.0
+1698619380000,5.044,5.045,5.033,5.035,35837.9
+1698619440000,5.035,5.038,5.03,5.03,30591.7
+1698619500000,5.03,5.036,4.998,5.011,114261.2
+1698619560000,5.011,5.013,4.962,4.986,187488.6
+1698619620000,4.986,4.995,4.985,4.989,60168.4
+1698619680000,4.989,4.99,4.97,4.974,91205.0
+1698619740000,4.973,4.981,4.971,4.974,62526.0
+1698619800000,4.974,4.976,4.97,4.973,37301.2
+1698619860000,4.972,4.99,4.971,4.976,80378.5
+1698619920000,4.976,4.984,4.97,4.975,40409.2
+1698619980000,4.974,4.984,4.974,4.981,15336.6
+1698620040000,4.981,4.998,4.981,4.987,54589.8
+1698620100000,4.988,4.993,4.983,4.991,22417.5
+1698620160000,4.991,5.021,4.991,5.015,73581.5
+1698620220000,5.014,5.015,5.0,5.001,49893.7
+1698620280000,5.001,5.002,4.986,4.997,48329.0
+1698620340000,4.997,5.006,4.99,5.003,29497.2
+1698620400000,5.004,5.005,4.982,4.982,52624.6
+1698620460000,4.982,4.988,4.977,4.982,31602.3
+1698620520000,4.982,5.0,4.98,4.995,62076.9
+1698620580000,4.995,4.998,4.98,4.981,21682.4
+1698620640000,4.98,4.987,4.979,4.985,22936.2
+1698620700000,4.986,4.986,4.967,4.968,49943.0
+1698620760000,4.968,5.007,4.966,4.997,168120.4
+1698620820000,4.997,5.048,4.997,5.047,169977.3
+1698620880000,5.047,5.084,5.046,5.082,269575.7
+1698620940000,5.082,5.084,5.061,5.079,111376.9
+1698621000000,5.078,5.08,5.058,5.062,80657.3
+1698621060000,5.062,5.076,5.044,5.074,103937.6
+1698621120000,5.075,5.078,5.053,5.054,56106.9
+1698621180000,5.053,5.054,5.034,5.039,106652.8
+1698621240000,5.039,5.043,5.029,5.04,64812.8
+1698621300000,5.04,5.04,5.025,5.029,65989.5
+1698621360000,5.03,5.065,5.021,5.059,73982.8
+1698621420000,5.058,5.079,5.055,5.076,77460.7
+1698621480000,5.076,5.078,5.046,5.048,58214.9
+1698621540000,5.048,5.06,5.042,5.054,48307.9
+1698621600000,5.055,5.062,5.042,5.042,26036.0
+1698621660000,5.042,5.07,5.041,5.067,56826.7
+1698621720000,5.066,5.073,5.061,5.071,84071.4
+1698621780000,5.07,5.071,5.056,5.058,28605.8
+1698621840000,5.057,5.071,5.055,5.063,36763.2
+1698621900000,5.063,5.066,5.027,5.045,63010.8
+1698621960000,5.045,5.045,5.032,5.036,57226.1
+1698622020000,5.035,5.035,4.986,5.006,168806.0
+1698622080000,5.005,5.007,4.989,5.002,82808.6
+1698622140000,5.003,5.017,4.998,5.01,59551.6
+1698622200000,5.009,5.022,5.001,5.018,59725.1
+1698622260000,5.018,5.034,5.018,5.018,38137.3
+1698622320000,5.018,5.033,5.01,5.032,41777.0
+1698622380000,5.032,5.033,5.017,5.018,17332.3
+1698622440000,5.018,5.019,4.99,4.994,105656.8
+1698622500000,4.993,4.994,4.975,4.981,105287.2
+1698622560000,4.983,5.008,4.982,5.004,70235.2
+1698622620000,5.004,5.015,4.99,4.992,38315.3
+1698622680000,4.992,4.992,4.977,4.988,30864.6
+1698622740000,4.989,4.996,4.989,4.992,21308.9
+1698622800000,4.991,4.998,4.989,4.991,22441.7
+1698622860000,4.991,4.993,4.968,4.972,58344.3
+1698622920000,4.973,4.993,4.954,4.968,104680.9
+1698622980000,4.968,4.99,4.967,4.982,76878.3
+1698623040000,4.982,4.982,4.904,4.931,291659.9
+1698623100000,4.931,4.953,4.912,4.947,156917.6
+1698623160000,4.947,4.962,4.938,4.938,83329.9
+1698623220000,4.938,4.95,4.93,4.948,65917.3
+1698623280000,4.948,4.961,4.942,4.947,73880.4
+1698623340000,4.947,4.959,4.942,4.959,48432.7
+1698623400000,4.959,4.963,4.949,4.954,32397.7
+1698623460000,4.954,4.96,4.948,4.953,40728.9
+1698623520000,4.955,4.96,4.948,4.959,24544.6
+1698623580000,4.96,4.967,4.959,4.963,24593.7
+1698623640000,4.962,4.962,4.936,4.941,33888.4
+1698623700000,4.94,4.949,4.934,4.948,28690.8
+1698623760000,4.949,4.953,4.936,4.938,28708.9
+1698623820000,4.938,4.942,4.921,4.935,51814.1
+1698623880000,4.934,4.945,4.928,4.934,57984.7
+1698623940000,4.934,4.95,4.93,4.945,94941.4
+1698624000000,4.945,4.96,4.931,4.939,113306.4
+1698624060000,4.94,4.941,4.856,4.903,327556.9
+1698624120000,4.903,4.968,4.901,4.965,213669.4
+1698624180000,4.965,4.985,4.938,4.96,171451.6
+1698624240000,4.959,4.959,4.923,4.931,109292.8
+1698624300000,4.932,4.935,4.905,4.911,75822.2
+1698624360000,4.91,4.912,4.871,4.894,212624.2
+1698624420000,4.894,4.933,4.894,4.91,81108.1
+1698624480000,4.91,4.95,4.903,4.94,152329.9
+1698624540000,4.941,4.95,4.928,4.934,63314.1
+1698624600000,4.933,4.934,4.909,4.92,85428.4
+1698624660000,4.921,4.921,4.905,4.914,55790.6
+1698624720000,4.913,4.917,4.9,4.902,62166.3
+1698624780000,4.901,4.917,4.886,4.899,136451.9
+1698624840000,4.899,4.909,4.891,4.893,40225.0
+1698624900000,4.893,4.928,4.891,4.917,102258.0
+1698624960000,4.917,4.928,4.912,4.919,61153.1
+1698625020000,4.919,4.933,4.916,4.926,46630.8
+1698625080000,4.928,4.96,4.922,4.928,137223.5
+1698625140000,4.928,4.952,4.927,4.948,63853.2
+1698625200000,4.948,4.959,4.942,4.945,82368.4
+1698625260000,4.945,4.946,4.928,4.928,52224.9
+1698625320000,4.928,4.93,4.908,4.929,86868.6
+1698625380000,4.928,4.943,4.928,4.939,25755.4
+1698625440000,4.938,4.94,4.916,4.917,37613.5
+1698625500000,4.917,4.919,4.904,4.911,60256.2
+1698625560000,4.911,4.912,4.897,4.907,68894.7
+1698625620000,4.907,4.909,4.867,4.867,127496.5
+1698625680000,4.867,4.869,4.817,4.842,430555.6
+1698625740000,4.842,4.842,4.814,4.83,158198.9
+1698625800000,4.831,4.842,4.798,4.801,174460.8
+1698625860000,4.802,4.803,4.702,4.742,730485.1
+1698625920000,4.742,4.765,4.731,4.743,247588.1
+1698625980000,4.743,4.751,4.735,4.746,98586.9
+1698626040000,4.746,4.75,4.71,4.717,144825.9
+1698626100000,4.718,4.738,4.705,4.733,154330.0
+1698626160000,4.732,4.746,4.705,4.708,263371.7
+1698626220000,4.708,4.736,4.705,4.723,84993.2
+1698626280000,4.722,4.736,4.66,4.682,248377.5
+1698626340000,4.682,4.72,4.659,4.698,305865.3
+1698626400000,4.698,4.732,4.691,4.72,203988.0
+1698626460000,4.721,4.722,4.705,4.709,39066.8
+1698626520000,4.708,4.737,4.705,4.731,108769.1
+1698626580000,4.732,4.735,4.709,4.724,86249.5
+1698626640000,4.724,4.734,4.723,4.73,39738.8
+1698626700000,4.73,4.738,4.71,4.738,105579.6
+1698626760000,4.738,4.742,4.721,4.739,60917.4
+1698626820000,4.739,4.743,4.722,4.74,79482.7
+1698626880000,4.74,4.746,4.734,4.737,36504.6
+1698626940000,4.737,4.763,4.736,4.739,94784.6
+1698627000000,4.74,4.761,4.737,4.758,49684.9
+1698627060000,4.757,4.76,4.744,4.746,51661.3
+1698627120000,4.746,4.746,4.719,4.734,97201.7
+1698627180000,4.733,4.739,4.724,4.73,37848.1
+1698627240000,4.73,4.735,4.721,4.725,39811.1
+1698627300000,4.725,4.734,4.723,4.73,34665.7
+1698627360000,4.73,4.781,4.728,4.774,184245.9
+1698627420000,4.774,4.776,4.75,4.755,70492.6
+1698627480000,4.754,4.783,4.754,4.774,83237.1
+1698627540000,4.775,4.8,4.763,4.791,175766.8
+1698627600000,4.79,4.792,4.771,4.779,79764.6
+1698627660000,4.778,4.795,4.768,4.783,82705.4
+1698627720000,4.784,4.795,4.778,4.795,51193.8
+1698627780000,4.794,4.799,4.79,4.797,59688.2
+1698627840000,4.797,4.9,4.795,4.872,462377.6
+1698627900000,4.871,4.894,4.849,4.855,217101.2
+1698627960000,4.855,4.866,4.844,4.847,76042.1
+1698628020000,4.846,4.849,4.807,4.826,159789.7
+1698628080000,4.826,4.843,4.821,4.835,73604.5
+1698628140000,4.835,4.841,4.813,4.828,69979.0
+1698628200000,4.828,4.846,4.825,4.838,59616.4
+1698628260000,4.838,4.838,4.825,4.831,32229.7
+1698628320000,4.83,4.834,4.823,4.824,20134.9
+1698628380000,4.824,4.835,4.821,4.822,18551.3
+1698628440000,4.821,4.824,4.801,4.806,43652.9
+1698628500000,4.806,4.821,4.805,4.82,31720.5
+1698628560000,4.819,4.851,4.819,4.843,81192.7
+1698628620000,4.842,4.851,4.819,4.819,92186.1
+1698628680000,4.819,4.821,4.772,4.788,131656.1
+1698628740000,4.788,4.797,4.788,4.797,33132.1
+1698628800000,4.796,4.8,4.79,4.792,39789.6
+1698628860000,4.792,4.792,4.76,4.765,103881.2
+1698628920000,4.765,4.783,4.738,4.779,184987.0
+1698628980000,4.78,4.781,4.764,4.767,61338.7
+1698629040000,4.767,4.799,4.767,4.784,103064.6
+1698629100000,4.784,4.79,4.778,4.786,31321.8
+1698629160000,4.786,4.789,4.773,4.789,20628.0
+1698629220000,4.788,4.824,4.787,4.82,77951.1
+1698629280000,4.82,4.826,4.797,4.801,84645.6
+1698629340000,4.801,4.805,4.79,4.792,21868.0
+1698629400000,4.792,4.809,4.792,4.793,43293.7
+1698629460000,4.794,4.81,4.785,4.786,62364.6
+1698629520000,4.786,4.798,4.786,4.793,21493.5
+1698629580000,4.794,4.794,4.785,4.785,24362.7
+1698629640000,4.785,4.792,4.775,4.791,38449.5
+1698629700000,4.791,4.793,4.787,4.789,20968.4
+1698629760000,4.789,4.79,4.782,4.784,8317.3
+1698629820000,4.784,4.82,4.784,4.819,62858.0
+1698629880000,4.818,4.822,4.809,4.813,42705.8
+1698629940000,4.811,4.812,4.803,4.807,20453.6
+1698630000000,4.809,4.809,4.798,4.801,18436.7
+1698630060000,4.801,4.812,4.801,4.811,14417.3
+1698630120000,4.812,4.817,4.794,4.794,36085.2
+1698630180000,4.794,4.808,4.792,4.803,26458.0
+1698630240000,4.802,4.821,4.801,4.821,23936.9
+1698630300000,4.821,4.861,4.813,4.854,147340.7
+1698630360000,4.855,4.857,4.842,4.842,32697.4
+1698630420000,4.842,4.856,4.842,4.847,42247.8
+1698630480000,4.846,4.85,4.843,4.843,26621.3
+1698630540000,4.843,4.844,4.84,4.84,13521.1
+1698630600000,4.84,4.841,4.81,4.811,40418.5
+1698630660000,4.81,4.831,4.804,4.806,50070.2
+1698630720000,4.806,4.814,4.789,4.812,50598.1
+1698630780000,4.813,4.822,4.812,4.812,25076.7
+1698630840000,4.812,4.813,4.801,4.806,17134.9
+1698630900000,4.805,4.805,4.794,4.797,21166.6
+1698630960000,4.798,4.812,4.797,4.812,27568.4
+1698631020000,4.811,4.813,4.802,4.804,7754.9
+1698631080000,4.804,4.813,4.804,4.812,6854.9
+1698631140000,4.812,4.813,4.807,4.808,11915.5
+1698631200000,4.809,4.836,4.808,4.827,48323.4
+1698631260000,4.826,4.859,4.82,4.849,96615.8
+1698631320000,4.848,4.953,4.848,4.923,403930.8
+1698631380000,4.924,4.953,4.9,4.931,168941.9
+1698631440000,4.931,4.931,4.901,4.907,81219.1
+1698631500000,4.906,4.925,4.897,4.923,141603.1
+1698631560000,4.922,4.934,4.906,4.932,95853.8
+1698631620000,4.931,4.939,4.921,4.926,58930.3
+1698631680000,4.928,4.928,4.91,4.911,32274.1
+1698631740000,4.911,4.915,4.904,4.905,42088.5
+1698631800000,4.905,4.907,4.893,4.903,66935.5
+1698631860000,4.903,4.968,4.902,4.944,128710.2
+1698631920000,4.946,4.963,4.924,4.942,85622.8
+1698631980000,4.942,4.942,4.923,4.923,22226.4
+1698632040000,4.923,4.934,4.919,4.932,27680.1
+1698632100000,4.933,4.949,4.926,4.935,64686.3
+1698632160000,4.936,4.939,4.9,4.906,52043.9
+1698632220000,4.907,4.918,4.906,4.909,33984.3
+1698632280000,4.91,4.92,4.907,4.919,18848.4
+1698632340000,4.919,4.924,4.894,4.896,38182.0
+1698632400000,4.896,4.906,4.886,4.888,50798.8
+1698632460000,4.888,4.892,4.838,4.886,245776.3
+1698632520000,4.885,4.89,4.866,4.878,59981.6
+1698632580000,4.878,4.879,4.861,4.868,47817.5
+1698632640000,4.869,4.886,4.868,4.881,45909.6
+1698632700000,4.881,4.885,4.85,4.862,60322.9
+1698632760000,4.862,4.868,4.851,4.856,28445.5
+1698632820000,4.856,4.868,4.853,4.86,24819.5
+1698632880000,4.86,4.868,4.858,4.868,17187.9
+1698632940000,4.867,4.87,4.856,4.856,32634.7
+1698633000000,4.856,4.875,4.856,4.872,25718.1
+1698633060000,4.872,4.872,4.851,4.852,41435.2
+1698633120000,4.854,4.86,4.841,4.857,57827.3
+1698633180000,4.857,4.859,4.848,4.85,19742.9
+1698633240000,4.85,4.853,4.848,4.853,9694.4
+1698633300000,4.852,4.86,4.852,4.859,14626.3
+1698633360000,4.858,4.863,4.841,4.857,42301.5
+1698633420000,4.856,4.856,4.78,4.805,223715.5
+1698633480000,4.805,4.824,4.786,4.787,141317.3
+1698633540000,4.787,4.807,4.78,4.795,103083.4
+1698633600000,4.795,4.805,4.793,4.801,31008.3
+1698633660000,4.802,4.804,4.794,4.799,20825.0
+1698633720000,4.799,4.809,4.793,4.8,52145.9
+1698633780000,4.799,4.809,4.796,4.796,29179.8
+1698633840000,4.797,4.816,4.797,4.812,41494.9
+1698633900000,4.812,4.819,4.81,4.817,31498.6
+1698633960000,4.816,4.84,4.816,4.828,49392.4
+1698634020000,4.829,4.83,4.81,4.816,43237.2
+1698634080000,4.816,4.831,4.812,4.817,60540.4
+1698634140000,4.817,4.832,4.816,4.825,29096.1
+1698634200000,4.825,4.826,4.82,4.821,18264.2
+1698634260000,4.821,4.822,4.793,4.8,45050.1
+1698634320000,4.803,4.817,4.802,4.816,27054.4
+1698634380000,4.816,4.83,4.815,4.823,35472.2
+1698634440000,4.823,4.825,4.818,4.818,13320.0
+1698634500000,4.818,4.828,4.806,4.806,26287.0
+1698634560000,4.807,4.821,4.803,4.814,23605.9
+1698634620000,4.815,4.829,4.815,4.827,19125.6
+1698634680000,4.826,4.876,4.826,4.853,136475.0
+1698634740000,4.852,4.855,4.84,4.84,35172.8
+1698634800000,4.84,4.893,4.839,4.866,197462.8
+1698634860000,4.866,4.874,4.866,4.873,41559.5
+1698634920000,4.872,4.886,4.868,4.874,69838.0
+1698634980000,4.874,4.875,4.867,4.872,15464.7
+1698635040000,4.873,4.873,4.865,4.866,14127.3
+1698635100000,4.866,4.867,4.863,4.865,14245.4
+1698635160000,4.864,4.881,4.864,4.871,34297.1
+1698635220000,4.871,4.874,4.85,4.851,29575.3
+1698635280000,4.852,4.868,4.843,4.865,45511.0
+1698635340000,4.865,4.893,4.865,4.892,82820.4
+1698635400000,4.892,4.925,4.89,4.918,104827.0
+1698635460000,4.918,4.92,4.885,4.888,69444.7
+1698635520000,4.886,4.89,4.882,4.89,32294.6
+1698635580000,4.889,4.89,4.877,4.885,40982.2
+1698635640000,4.884,4.885,4.875,4.878,14645.4
+1698635700000,4.879,4.88,4.852,4.854,49631.5
+1698635760000,4.854,4.874,4.845,4.871,56175.3
+1698635820000,4.872,4.899,4.871,4.884,59789.8
+1698635880000,4.885,4.886,4.863,4.864,19352.0
+1698635940000,4.863,4.865,4.85,4.861,39359.3
+1698636000000,4.861,4.863,4.854,4.856,17732.7
+1698636060000,4.856,4.865,4.855,4.863,10358.0
+1698636120000,4.864,4.866,4.856,4.856,7967.7
+1698636180000,4.856,4.857,4.852,4.855,10183.5
+1698636240000,4.855,4.864,4.852,4.857,16851.1
+1698636300000,4.857,4.858,4.845,4.845,22409.6
+1698636360000,4.845,4.846,4.831,4.843,45882.1
+1698636420000,4.844,4.849,4.835,4.835,21964.1
+1698636480000,4.836,4.842,4.832,4.841,21840.8
+1698636540000,4.841,4.851,4.84,4.849,37026.9
+1698636600000,4.85,4.859,4.833,4.833,42691.2
+1698636660000,4.834,4.839,4.807,4.819,77130.2
+1698636720000,4.82,4.836,4.819,4.824,38869.1
+1698636780000,4.824,4.839,4.824,4.831,29097.3
+1698636840000,4.831,4.842,4.831,4.832,26202.2
+1698636900000,4.833,4.848,4.832,4.845,13033.3
+1698636960000,4.846,4.848,4.828,4.831,16552.5
+1698637020000,4.83,4.837,4.817,4.827,34504.9
+1698637080000,4.827,4.84,4.824,4.825,24039.6
+1698637140000,4.824,4.829,4.79,4.797,170152.0
+1698637200000,4.797,4.806,4.763,4.784,163025.0
+1698637260000,4.783,4.794,4.781,4.791,45511.2
+1698637320000,4.79,4.817,4.79,4.796,54500.5
+1698637380000,4.795,4.804,4.792,4.801,30614.5
+1698637440000,4.801,4.805,4.793,4.799,22081.8
+1698637500000,4.8,4.816,4.8,4.812,32518.8
+1698637560000,4.812,4.819,4.804,4.804,20845.0
+1698637620000,4.804,4.809,4.794,4.807,23904.4
+1698637680000,4.807,4.82,4.806,4.817,17886.9
+1698637740000,4.817,4.819,4.792,4.793,32915.2
+1698637800000,4.792,4.815,4.791,4.794,43869.6
+1698637860000,4.794,4.797,4.788,4.789,21285.2
+1698637920000,4.79,4.791,4.776,4.786,43006.1
+1698637980000,4.787,4.792,4.786,4.789,11980.4
+1698638040000,4.79,4.805,4.779,4.805,32716.3
+1698638100000,4.804,4.829,4.804,4.821,63477.5
+1698638160000,4.821,4.821,4.811,4.815,23480.6
+1698638220000,4.816,4.82,4.812,4.813,12457.4
+1698638280000,4.814,4.815,4.81,4.813,11932.6
+1698638340000,4.813,4.821,4.813,4.816,18538.7
+1698638400000,4.816,4.849,4.814,4.838,100874.0
+1698638460000,4.838,4.848,4.819,4.821,62517.2
+1698638520000,4.821,4.836,4.817,4.831,20036.8
+1698638580000,4.831,4.846,4.83,4.837,39654.7
+1698638640000,4.838,4.847,4.832,4.834,23871.4
+1698638700000,4.833,4.845,4.829,4.839,45986.3
+1698638760000,4.839,4.84,4.83,4.836,30323.6
+1698638820000,4.835,4.843,4.828,4.829,32930.5
+1698638880000,4.829,4.84,4.828,4.839,11859.0
+1698638940000,4.839,4.841,4.831,4.833,18356.2
+1698639000000,4.832,4.833,4.822,4.823,15708.9
+1698639060000,4.823,4.834,4.822,4.828,11777.4
+1698639120000,4.827,4.832,4.815,4.832,29408.6
+1698639180000,4.832,4.841,4.832,4.84,29851.9
+1698639240000,4.84,4.843,4.821,4.829,40052.5
+1698639300000,4.829,4.83,4.817,4.818,34540.7
+1698639360000,4.817,4.827,4.814,4.827,16708.0
+1698639420000,4.825,4.837,4.821,4.824,37291.2
+1698639480000,4.824,4.831,4.821,4.824,12757.7
+1698639540000,4.824,4.825,4.814,4.814,9391.2
+1698639600000,4.814,4.814,4.804,4.809,25840.3
+1698639660000,4.81,4.811,4.8,4.802,19566.7
+1698639720000,4.801,4.806,4.8,4.804,9076.7
+1698639780000,4.804,4.805,4.791,4.803,40391.2
+1698639840000,4.804,4.811,4.803,4.807,20918.7
+1698639900000,4.806,4.809,4.797,4.798,19518.2
+1698639960000,4.797,4.804,4.793,4.797,19022.1
+1698640020000,4.795,4.801,4.787,4.795,26898.5
+1698640080000,4.796,4.809,4.796,4.809,13551.6
+1698640140000,4.81,4.837,4.81,4.837,45214.8
+1698640200000,4.837,4.842,4.827,4.827,50048.1
+1698640260000,4.827,4.85,4.825,4.848,44006.8
+1698640320000,4.848,4.867,4.848,4.856,64078.7
+1698640380000,4.856,4.894,4.854,4.876,100330.2
+1698640440000,4.875,4.88,4.857,4.86,48529.6
+1698640500000,4.86,4.873,4.86,4.868,27161.2
+1698640560000,4.868,4.873,4.864,4.866,18824.9
+1698640620000,4.866,4.879,4.862,4.863,40037.3
+1698640680000,4.863,4.873,4.858,4.864,42042.2
+1698640740000,4.865,4.875,4.861,4.863,15031.7
+1698640800000,4.862,4.869,4.858,4.859,26363.7
+1698640860000,4.86,4.872,4.858,4.868,26587.2
+1698640920000,4.868,4.88,4.867,4.871,34625.9
+1698640980000,4.871,4.871,4.862,4.864,18193.9
+1698641040000,4.865,4.872,4.861,4.87,18689.3
+1698641100000,4.87,4.87,4.863,4.87,14628.2
+1698641160000,4.869,4.886,4.869,4.875,42181.3
+1698641220000,4.874,4.92,4.87,4.92,124963.5
+1698641280000,4.919,4.947,4.902,4.933,199711.4
+1698641340000,4.933,4.97,4.929,4.945,168210.9
+1698641400000,4.945,4.98,4.94,4.961,151624.1
+1698641460000,4.961,4.974,4.949,4.97,94576.2
+1698641520000,4.97,5.047,4.966,5.026,365562.1
+1698641580000,5.028,5.06,5.022,5.03,305776.2
+1698641640000,5.03,5.033,5.0,5.03,133526.7
+1698641700000,5.031,5.063,5.028,5.029,193625.8
+1698641760000,5.03,5.031,4.975,4.986,203289.3
+1698641820000,4.987,5.006,4.977,4.992,144190.3
+1698641880000,4.991,4.995,4.968,4.984,92777.6
+1698641940000,4.984,4.995,4.973,4.988,70915.1
+1698642000000,4.989,5.04,4.982,5.007,191103.8
+1698642060000,5.007,5.008,4.986,4.997,65923.1
+1698642120000,4.996,5.004,4.974,4.976,75035.4
+1698642180000,4.976,5.076,4.972,5.058,373701.9
+1698642240000,5.057,5.059,5.02,5.02,135154.8
+1698642300000,5.02,5.02,4.988,5.003,91868.1
+1698642360000,5.004,5.005,4.98,4.982,79503.0
+1698642420000,4.981,4.983,4.955,4.962,109463.9
+1698642480000,4.962,4.973,4.95,4.973,89037.3
+1698642540000,4.973,4.985,4.965,4.966,65593.8
+1698642600000,4.966,4.972,4.963,4.968,23639.5
+1698642660000,4.968,4.971,4.961,4.969,25791.9
+1698642720000,4.969,4.973,4.963,4.969,30584.0
+1698642780000,4.968,4.988,4.966,4.976,42897.1
+1698642840000,4.976,4.976,4.94,4.955,95501.9
+1698642900000,4.954,4.959,4.94,4.946,79258.3
+1698642960000,4.947,4.966,4.938,4.963,51283.4
+1698643020000,4.963,4.976,4.96,4.963,45583.2
+1698643080000,4.964,4.97,4.96,4.963,26077.8
+1698643140000,4.963,4.972,4.962,4.966,28229.3
+1698643200000,4.966,4.966,4.936,4.939,47629.9
+1698643260000,4.939,4.966,4.936,4.954,55421.0
+1698643320000,4.955,4.963,4.949,4.962,21132.5
+1698643380000,4.962,4.973,4.961,4.968,30621.7
+1698643440000,4.969,4.997,4.969,4.988,71367.8
+1698643500000,4.987,4.99,4.97,4.973,37393.5
+1698643560000,4.973,4.974,4.95,4.95,39453.3
+1698643620000,4.951,4.951,4.937,4.94,56299.9
+1698643680000,4.94,4.957,4.937,4.943,44137.5
+1698643740000,4.942,4.946,4.938,4.941,31899.2
+1698643800000,4.94,4.956,4.938,4.953,37912.4
+1698643860000,4.953,4.957,4.948,4.957,20465.8
+1698643920000,4.957,4.973,4.957,4.97,34389.6
+1698643980000,4.971,4.977,4.967,4.97,27815.8
+1698644040000,4.969,4.97,4.954,4.955,34702.3
+1698644100000,4.955,4.961,4.902,4.92,198081.2
+1698644160000,4.92,4.931,4.895,4.896,80869.2
+1698644220000,4.896,4.913,4.855,4.904,305086.1
+1698644280000,4.901,4.914,4.873,4.874,92971.5
+1698644340000,4.875,4.895,4.871,4.881,72285.2
+1698644400000,4.882,4.889,4.88,4.883,38931.1
+1698644460000,4.883,4.889,4.867,4.879,52280.9
+1698644520000,4.88,4.895,4.876,4.884,53844.3
+1698644580000,4.883,4.895,4.875,4.89,39165.1
+1698644640000,4.891,4.894,4.885,4.892,25705.4
+1698644700000,4.892,4.893,4.883,4.886,17031.5
+1698644760000,4.886,4.893,4.885,4.889,11925.7
+1698644820000,4.89,4.893,4.875,4.878,19435.0
+1698644880000,4.879,4.881,4.87,4.873,38645.6
+1698644940000,4.873,4.873,4.857,4.864,54871.2
+1698645000000,4.862,4.888,4.852,4.885,114920.7
+1698645060000,4.885,4.89,4.871,4.878,41584.2
+1698645120000,4.878,4.878,4.863,4.871,30544.0
+1698645180000,4.871,4.877,4.867,4.87,22787.5
+1698645240000,4.87,4.876,4.864,4.868,23109.2
+1698645300000,4.868,4.869,4.859,4.859,24313.2
+1698645360000,4.86,4.871,4.859,4.867,18970.2
+1698645420000,4.867,4.867,4.861,4.865,12692.4
+1698645480000,4.865,4.875,4.865,4.867,19552.4
+1698645540000,4.867,4.875,4.862,4.864,23499.9
+1698645600000,4.864,4.864,4.852,4.857,57502.1
+1698645660000,4.858,4.869,4.842,4.845,82795.4
+1698645720000,4.845,4.859,4.832,4.847,44532.7
+1698645780000,4.848,4.869,4.848,4.854,35677.8
+1698645840000,4.854,4.857,4.85,4.851,12331.2
+1698645900000,4.85,4.863,4.85,4.857,33777.4
+1698645960000,4.857,4.857,4.849,4.849,20380.2
+1698646020000,4.85,4.851,4.832,4.834,49033.2
+1698646080000,4.833,4.84,4.798,4.83,185419.6
+1698646140000,4.83,4.854,4.827,4.84,43286.3
+1698646200000,4.84,4.845,4.823,4.828,37860.4
+1698646260000,4.828,4.844,4.828,4.832,36677.7
+1698646320000,4.831,4.845,4.829,4.84,44786.6
+1698646380000,4.84,4.858,4.84,4.849,51127.0
+1698646440000,4.849,4.882,4.848,4.855,67403.4
+1698646500000,4.855,4.864,4.853,4.856,42172.4
+1698646560000,4.855,4.866,4.852,4.861,27847.7
+1698646620000,4.862,4.863,4.858,4.862,15759.5
+1698646680000,4.862,4.863,4.859,4.859,21474.3
+1698646740000,4.86,4.867,4.859,4.865,27302.6
+1698646800000,4.865,4.879,4.865,4.869,53236.4
+1698646860000,4.868,4.87,4.851,4.855,37096.9
+1698646920000,4.855,4.865,4.854,4.863,27695.3
+1698646980000,4.863,4.864,4.826,4.829,55171.5
+1698647040000,4.828,4.847,4.828,4.846,26153.9
+1698647100000,4.847,4.851,4.845,4.846,16917.3
+1698647160000,4.846,4.846,4.818,4.825,52550.3
+1698647220000,4.825,4.837,4.783,4.788,204200.5
+1698647280000,4.786,4.808,4.768,4.783,181365.8
+1698647340000,4.784,4.805,4.779,4.794,93281.2
+1698647400000,4.794,4.806,4.792,4.796,63016.6
+1698647460000,4.797,4.803,4.795,4.797,36779.7
+1698647520000,4.798,4.806,4.795,4.803,28828.6
+1698647580000,4.802,4.805,4.786,4.788,57071.3
+1698647640000,4.789,4.791,4.783,4.784,38875.9
+1698647700000,4.785,4.799,4.784,4.797,37906.6
+1698647760000,4.798,4.808,4.797,4.801,49406.9
+1698647820000,4.801,4.812,4.797,4.81,35097.5
+1698647880000,4.811,4.822,4.806,4.813,48157.8
+1698647940000,4.813,4.817,4.802,4.804,16910.3
+1698648000000,4.804,4.805,4.796,4.805,31403.8
+1698648060000,4.805,4.835,4.804,4.829,85102.1
+1698648120000,4.829,4.832,4.809,4.812,35901.1
+1698648180000,4.815,4.828,4.815,4.817,22701.5
+1698648240000,4.816,4.823,4.806,4.822,22336.1
+1698648300000,4.822,4.822,4.805,4.812,36409.1
+1698648360000,4.813,4.85,4.812,4.84,93063.7
+1698648420000,4.84,4.85,4.834,4.838,56404.1
+1698648480000,4.838,4.844,4.828,4.837,26394.9
+1698648540000,4.837,4.846,4.834,4.845,28573.8
+1698648600000,4.844,4.847,4.832,4.834,27208.9
+1698648660000,4.834,4.846,4.825,4.834,43914.9
+1698648720000,4.833,4.835,4.833,4.833,4466.8
+1698648780000,4.834,4.835,4.829,4.832,11188.0
+1698648840000,4.833,4.834,4.826,4.829,13066.2
+1698648900000,4.829,4.831,4.829,4.829,8181.7
+1698648960000,4.83,4.83,4.808,4.812,39456.5
+1698649020000,4.812,4.819,4.81,4.819,13880.2
+1698649080000,4.818,4.819,4.801,4.807,38601.8
+1698649140000,4.807,4.819,4.807,4.816,34681.6
+1698649200000,4.816,4.816,4.803,4.806,15953.6
+1698649260000,4.807,4.827,4.806,4.826,27227.3
+1698649320000,4.825,4.829,4.813,4.813,16068.4
+1698649380000,4.813,4.813,4.803,4.807,31874.2
+1698649440000,4.806,4.807,4.79,4.801,82668.3
+1698649500000,4.8,4.801,4.785,4.791,38242.0
+1698649560000,4.792,4.798,4.79,4.792,20429.9
+1698649620000,4.792,4.796,4.732,4.756,217143.4
+1698649680000,4.755,4.756,4.748,4.754,81782.4
+1698649740000,4.754,4.756,4.722,4.741,135529.6
+1698649800000,4.741,4.758,4.741,4.747,72586.3
+1698649860000,4.747,4.764,4.745,4.759,69242.4
+1698649920000,4.759,4.768,4.758,4.762,35572.4
+1698649980000,4.762,4.771,4.762,4.764,28719.1
+1698650040000,4.764,4.768,4.763,4.767,9834.6
+1698650100000,4.767,4.767,4.757,4.762,31280.3
+1698650160000,4.761,4.777,4.758,4.768,35858.5
+1698650220000,4.767,4.777,4.764,4.77,33474.2
+1698650280000,4.769,4.769,4.762,4.766,17815.4
+1698650340000,4.767,4.778,4.765,4.776,22176.7
+1698650400000,4.776,4.786,4.767,4.78,46772.3
+1698650460000,4.781,4.782,4.773,4.773,10086.7
+1698650520000,4.774,4.784,4.76,4.771,70397.8
+1698650580000,4.771,4.78,4.768,4.773,37066.1
+1698650640000,4.773,4.784,4.768,4.78,22362.2
+1698650700000,4.781,4.785,4.777,4.778,24199.3
+1698650760000,4.777,4.779,4.768,4.775,44020.4
+1698650820000,4.775,4.777,4.768,4.775,28888.9
+1698650880000,4.774,4.788,4.774,4.787,37007.3
+1698650940000,4.787,4.8,4.784,4.798,52652.1
+1698651000000,4.798,4.798,4.785,4.786,22067.4
+1698651060000,4.785,4.786,4.774,4.774,14811.7
+1698651120000,4.775,4.783,4.772,4.78,23927.6
+1698651180000,4.78,4.785,4.779,4.783,12239.0
+1698651240000,4.783,4.785,4.772,4.772,19835.5
+1698651300000,4.773,4.774,4.761,4.77,71631.3
+1698651360000,4.77,4.772,4.766,4.772,19652.9
+1698651420000,4.771,4.781,4.766,4.781,24289.3
+1698651480000,4.78,4.781,4.775,4.779,15185.8
+1698651540000,4.779,4.779,4.769,4.776,24961.2
+1698651600000,4.777,4.781,4.776,4.781,6911.9
+1698651660000,4.781,4.781,4.769,4.773,11457.9
+1698651720000,4.772,4.773,4.765,4.766,8956.6
+1698651780000,4.765,4.766,4.755,4.761,27605.3
+1698651840000,4.761,4.761,4.746,4.75,76788.3
+1698651900000,4.75,4.762,4.75,4.761,29244.3
+1698651960000,4.761,4.763,4.755,4.756,25140.9
+1698652020000,4.757,4.766,4.756,4.764,15718.7
+1698652080000,4.765,4.778,4.765,4.771,51786.3
+1698652140000,4.772,4.783,4.764,4.782,42550.7
+1698652200000,4.782,4.786,4.761,4.761,29231.0
+1698652260000,4.762,4.762,4.747,4.749,54723.3
+1698652320000,4.748,4.75,4.736,4.736,39319.7
+1698652380000,4.736,4.741,4.71,4.712,91308.5
+1698652440000,4.713,4.737,4.708,4.737,54424.2
+1698652500000,4.736,4.75,4.736,4.749,49462.3
+1698652560000,4.749,4.755,4.741,4.755,29680.8
+1698652620000,4.755,4.755,4.745,4.751,21329.1
+1698652680000,4.752,4.773,4.747,4.773,35274.8
+1698652740000,4.773,4.783,4.767,4.776,43056.2
+1698652800000,4.777,4.785,4.775,4.783,30953.5
+1698652860000,4.783,4.786,4.782,4.785,15151.1
+1698652920000,4.785,4.786,4.764,4.766,65062.8
+1698652980000,4.765,4.768,4.752,4.768,44679.0
+1698653040000,4.767,4.789,4.767,4.788,38004.8
+1698653100000,4.788,4.794,4.78,4.782,48841.2
+1698653160000,4.783,4.793,4.774,4.79,31221.7
+1698653220000,4.79,4.799,4.788,4.798,27543.2
+1698653280000,4.798,4.799,4.789,4.79,24708.8
+1698653340000,4.791,4.793,4.785,4.785,22464.2
+1698653400000,4.785,4.786,4.782,4.783,10058.0
+1698653460000,4.783,4.783,4.78,4.781,12974.8
+1698653520000,4.781,4.782,4.763,4.766,36066.2
+1698653580000,4.766,4.783,4.766,4.782,24470.1
+1698653640000,4.782,4.783,4.768,4.769,19676.2
+1698653700000,4.769,4.771,4.758,4.762,40870.2
+1698653760000,4.763,4.763,4.753,4.762,31428.6
+1698653820000,4.762,4.776,4.762,4.765,37581.2
+1698653880000,4.765,4.766,4.744,4.747,34966.6
+1698653940000,4.747,4.748,4.742,4.744,27329.9
+1698654000000,4.744,4.762,4.741,4.756,27963.2
+1698654060000,4.756,4.757,4.739,4.742,28281.2
+1698654120000,4.741,4.742,4.735,4.741,23190.5
+1698654180000,4.74,4.755,4.74,4.748,19122.4
+1698654240000,4.748,4.776,4.748,4.775,40477.8
+1698654300000,4.774,4.779,4.762,4.762,26803.9
+1698654360000,4.763,4.765,4.761,4.762,10492.7
+1698654420000,4.763,4.778,4.762,4.778,23784.5
+1698654480000,4.777,4.794,4.771,4.782,54510.1
+1698654540000,4.781,4.786,4.775,4.779,19388.3
+1698654600000,4.778,4.78,4.764,4.77,23977.3
+1698654660000,4.771,4.773,4.768,4.77,12077.0
+1698654720000,4.77,4.779,4.77,4.772,18065.1
+1698654780000,4.772,4.782,4.771,4.78,15553.6
+1698654840000,4.781,4.793,4.78,4.793,23927.7
+1698654900000,4.792,4.794,4.79,4.793,26127.5
+1698654960000,4.793,4.862,4.793,4.831,268742.2
+1698655020000,4.829,4.842,4.807,4.816,123057.5
+1698655080000,4.817,4.82,4.809,4.818,53712.3
+1698655140000,4.817,4.819,4.81,4.816,24437.4
+1698655200000,4.815,4.841,4.815,4.837,64277.4
+1698655260000,4.836,4.846,4.822,4.837,66257.4
+1698655320000,4.836,4.846,4.835,4.84,46871.1
+1698655380000,4.84,4.845,4.836,4.842,38394.6
+1698655440000,4.841,4.843,4.833,4.835,30485.8
+1698655500000,4.835,4.845,4.831,4.842,51362.0
+1698655560000,4.842,4.856,4.838,4.856,56891.8
+1698655620000,4.855,4.884,4.854,4.865,137526.4
+1698655680000,4.866,4.867,4.835,4.841,55010.5
+1698655740000,4.841,4.846,4.817,4.828,78117.0
+1698655800000,4.828,4.835,4.821,4.824,38309.2
+1698655860000,4.825,4.831,4.823,4.824,21762.0
+1698655920000,4.824,4.829,4.804,4.817,61375.9
+1698655980000,4.816,4.82,4.816,4.82,13080.7
+1698656040000,4.819,4.82,4.805,4.808,24514.2
+1698656100000,4.807,4.84,4.804,4.823,64296.9
+1698656160000,4.823,4.835,4.821,4.823,24863.4
+1698656220000,4.823,4.823,4.801,4.802,25324.1
+1698656280000,4.802,4.81,4.795,4.804,35156.6
+1698656340000,4.804,4.808,4.786,4.789,62972.3
+1698656400000,4.789,4.815,4.789,4.814,40496.8
+1698656460000,4.814,4.822,4.798,4.799,37122.8
+1698656520000,4.799,4.809,4.795,4.809,22188.9
+1698656580000,4.809,4.81,4.786,4.788,36099.8
+1698656640000,4.788,4.803,4.787,4.801,17081.7
+1698656700000,4.801,4.802,4.792,4.8,19051.3
+1698656760000,4.8,4.801,4.789,4.794,11881.0
+1698656820000,4.794,4.809,4.794,4.797,21489.1
+1698656880000,4.797,4.805,4.78,4.786,38996.1
+1698656940000,4.785,4.798,4.781,4.793,42352.2
+1698657000000,4.791,4.793,4.787,4.791,8563.6
+1698657060000,4.79,4.795,4.788,4.794,9200.5
+1698657120000,4.794,4.795,4.79,4.79,12131.2
+1698657180000,4.79,4.791,4.779,4.779,17180.9
+1698657240000,4.78,4.781,4.77,4.772,39739.9
+1698657300000,4.772,4.773,4.759,4.772,46314.4
+1698657360000,4.773,4.791,4.773,4.791,27745.2
+1698657420000,4.791,4.791,4.772,4.784,22416.9
+1698657480000,4.785,4.806,4.785,4.796,61987.2
+1698657540000,4.796,4.8,4.786,4.799,27056.9
+1698657600000,4.798,4.842,4.796,4.825,141496.0
+1698657660000,4.826,4.831,4.813,4.818,43520.1
+1698657720000,4.819,4.835,4.811,4.823,35852.4
+1698657780000,4.823,4.836,4.821,4.828,39088.4
+1698657840000,4.829,4.864,4.826,4.857,82999.7
+1698657900000,4.857,4.858,4.842,4.843,53348.5
+1698657960000,4.843,4.853,4.831,4.849,56368.9
+1698658020000,4.85,4.855,4.843,4.85,37822.4
+1698658080000,4.85,4.862,4.847,4.855,31568.8
+1698658140000,4.855,4.861,4.847,4.859,36988.7
+1698658200000,4.858,4.964,4.855,4.959,334950.4
+1698658260000,4.958,4.978,4.927,4.93,200342.9
+1698658320000,4.93,4.94,4.918,4.93,84869.8
+1698658380000,4.93,4.935,4.881,4.884,196488.0
+1698658440000,4.884,4.887,4.86,4.866,122873.5
+1698658500000,4.865,4.867,4.839,4.847,101757.4
+1698658560000,4.846,4.858,4.842,4.852,59925.4
+1698658620000,4.851,4.856,4.836,4.84,57882.7
+1698658680000,4.839,4.843,4.821,4.836,61154.9
+1698658740000,4.836,4.841,4.833,4.834,22402.6
+1698658800000,4.834,4.838,4.824,4.832,51586.3
+1698658860000,4.833,4.852,4.833,4.84,48220.4
+1698658920000,4.841,4.844,4.836,4.837,13338.9
+1698658980000,4.837,4.837,4.822,4.827,34043.0
+1698659040000,4.828,4.833,4.809,4.823,47449.0
+1698659100000,4.823,4.826,4.814,4.823,31089.7
+1698659160000,4.824,4.839,4.823,4.835,27816.7
+1698659220000,4.835,4.836,4.82,4.826,23430.5
+1698659280000,4.826,4.831,4.825,4.826,11322.2
+1698659340000,4.826,4.831,4.826,4.831,15582.8
+1698659400000,4.831,4.831,4.823,4.827,20786.0
+1698659460000,4.827,4.83,4.819,4.822,31917.9
+1698659520000,4.822,4.851,4.822,4.85,67659.5
+1698659580000,4.85,4.869,4.847,4.854,73939.3
+1698659640000,4.853,4.869,4.845,4.861,51973.0
+1698659700000,4.861,4.865,4.855,4.862,44979.6
+1698659760000,4.862,4.87,4.862,4.868,18856.3
+1698659820000,4.867,4.872,4.863,4.868,23509.0
+1698659880000,4.868,4.873,4.837,4.858,61161.6
+1698659940000,4.856,4.86,4.835,4.847,88423.0
+1698660000000,4.847,4.853,4.834,4.853,43416.5
+1698660060000,4.853,4.898,4.851,4.895,76181.8
+1698660120000,4.896,4.919,4.893,4.905,118019.1
+1698660180000,4.904,4.907,4.871,4.885,114386.1
+1698660240000,4.884,4.887,4.876,4.884,32724.5
+1698660300000,4.884,4.887,4.875,4.883,23760.0
+1698660360000,4.883,4.892,4.881,4.885,32536.4
+1698660420000,4.886,4.887,4.882,4.882,14335.9
+1698660480000,4.882,4.886,4.879,4.88,21710.4
+1698660540000,4.88,4.88,4.86,4.874,43964.2
+1698660600000,4.874,4.925,4.873,4.923,79774.5
+1698660660000,4.923,4.935,4.913,4.934,79056.1
+1698660720000,4.933,4.963,4.93,4.962,188074.4
+1698660780000,4.961,5.012,4.952,4.992,446486.0
+1698660840000,4.992,4.999,4.972,4.979,120820.8
+1698660900000,4.979,4.984,4.966,4.974,90302.9
+1698660960000,4.973,5.003,4.973,4.999,85942.1
+1698661020000,4.998,5.008,4.977,4.977,78212.4
+1698661080000,4.978,4.981,4.937,4.961,145722.9
+1698661140000,4.96,4.983,4.948,4.981,86424.3
+1698661200000,4.979,5.019,4.977,5.009,137155.0
+1698661260000,5.01,5.012,4.983,4.987,75324.2
+1698661320000,4.987,4.987,4.94,4.955,142725.6
+1698661380000,4.955,4.984,4.953,4.971,110466.9
+1698661440000,4.971,5.0,4.964,4.994,70894.8
+1698661500000,4.994,5.102,4.993,5.08,706092.1
+1698661560000,5.081,5.128,5.052,5.113,420757.6
+1698661620000,5.113,5.253,5.111,5.228,1072389.3
+1698661680000,5.227,5.25,5.192,5.25,480693.1
+1698661740000,5.25,5.377,5.241,5.346,878262.2
+1698661800000,5.346,5.44,5.322,5.371,944779.4
+1698661860000,5.371,5.409,5.327,5.356,374413.2
+1698661920000,5.356,5.451,5.334,5.434,548402.0
+1698661980000,5.436,5.47,5.401,5.432,542044.7
+1698662040000,5.433,5.564,5.418,5.521,993774.6
+1698662100000,5.521,5.663,5.465,5.496,1619189.1
+1698662160000,5.494,5.509,5.405,5.486,696108.1
+1698662220000,5.486,5.504,5.45,5.475,275892.3
+1698662280000,5.474,5.531,5.47,5.509,292683.8
+1698662340000,5.511,5.517,5.47,5.497,185586.4
+1698662400000,5.498,5.506,5.44,5.46,192004.9
+1698662460000,5.459,5.518,5.459,5.481,172534.2
+1698662520000,5.482,5.494,5.39,5.425,348143.7
+1698662580000,5.422,5.448,5.379,5.408,330020.2
+1698662640000,5.407,5.436,5.396,5.406,168709.0
+1698662700000,5.405,5.449,5.4,5.427,190484.9
+1698662760000,5.428,5.478,5.423,5.463,191380.3
+1698662820000,5.463,5.5,5.463,5.483,189449.1
+1698662880000,5.482,5.482,5.415,5.432,176176.5
+1698662940000,5.432,5.44,5.353,5.367,383756.9
+1698663000000,5.368,5.41,5.349,5.352,277561.7
+1698663060000,5.352,5.354,5.315,5.348,367905.4
+1698663120000,5.348,5.387,5.34,5.369,198264.2
+1698663180000,5.368,5.396,5.361,5.379,96072.2
+1698663240000,5.38,5.383,5.356,5.369,94315.7
+1698663300000,5.37,5.375,5.357,5.357,56871.8
+1698663360000,5.358,5.366,5.327,5.333,143958.1
+1698663420000,5.332,5.36,5.306,5.34,216358.8
+1698663480000,5.341,5.361,5.314,5.339,152127.3
+1698663540000,5.339,5.35,5.327,5.346,90913.4
+1698663600000,5.345,5.348,5.305,5.309,118181.3
+1698663660000,5.307,5.308,5.267,5.27,302625.5
+1698663720000,5.271,5.288,5.253,5.273,202996.3
+1698663780000,5.274,5.281,5.22,5.255,263002.6
+1698663840000,5.254,5.285,5.247,5.253,161509.7
+1698663900000,5.253,5.285,5.248,5.275,112836.6
+1698663960000,5.276,5.289,5.26,5.262,114409.6
+1698664020000,5.265,5.303,5.262,5.268,127247.6
+1698664080000,5.268,5.34,5.265,5.307,237312.3
+1698664140000,5.31,5.314,5.296,5.308,114717.7
+1698664200000,5.309,5.316,5.3,5.301,56630.4
+1698664260000,5.3,5.301,5.26,5.267,93418.0
+1698664320000,5.267,5.284,5.262,5.284,55723.0
+1698664380000,5.284,5.307,5.269,5.282,86184.7
+1698664440000,5.283,5.3,5.276,5.292,45463.4
+1698664500000,5.292,5.302,5.279,5.29,79379.4
+1698664560000,5.292,5.297,5.275,5.285,39409.6
+1698664620000,5.287,5.287,5.263,5.272,46402.0
+1698664680000,5.272,5.301,5.269,5.301,67083.5
+1698664740000,5.301,5.343,5.294,5.299,224391.8
+1698664800000,5.299,5.32,5.286,5.319,100049.5
+1698664860000,5.319,5.326,5.307,5.308,73508.0
+1698664920000,5.307,5.311,5.285,5.286,58616.4
+1698664980000,5.285,5.287,5.255,5.255,90165.6
+1698665040000,5.255,5.26,5.232,5.238,137164.7
+1698665100000,5.239,5.248,5.238,5.24,69805.4
+1698665160000,5.243,5.264,5.239,5.261,52105.0
+1698665220000,5.261,5.262,5.239,5.24,52137.5
+1698665280000,5.239,5.242,5.15,5.199,505483.7
+1698665340000,5.199,5.207,5.175,5.194,140881.9
+1698665400000,5.195,5.195,5.113,5.139,376410.9
+1698665460000,5.138,5.149,5.112,5.127,168310.5
+1698665520000,5.127,5.14,5.089,5.125,213503.0
+1698665580000,5.125,5.128,5.107,5.121,122588.7
+1698665640000,5.122,5.123,5.099,5.106,118238.3
+1698665700000,5.105,5.137,5.1,5.126,136287.7
+1698665760000,5.127,5.128,5.112,5.114,51871.7
+1698665820000,5.115,5.119,5.058,5.075,224141.7
+1698665880000,5.075,5.097,5.069,5.093,118082.0
+1698665940000,5.094,5.108,5.093,5.107,66985.8
+1698666000000,5.106,5.108,5.083,5.088,87845.3
+1698666060000,5.088,5.097,5.068,5.096,103671.6
+1698666120000,5.097,5.103,5.078,5.097,68479.0
+1698666180000,5.098,5.124,5.097,5.124,107699.9
+1698666240000,5.124,5.15,5.106,5.132,171742.6
+1698666300000,5.131,5.152,5.122,5.15,102608.8
+1698666360000,5.15,5.151,5.112,5.123,116331.8
+1698666420000,5.124,5.148,5.123,5.138,61614.3
+1698666480000,5.139,5.147,5.123,5.147,69717.6
+1698666540000,5.146,5.147,5.123,5.134,50389.9
+1698666600000,5.134,5.144,5.125,5.142,53718.6
+1698666660000,5.143,5.148,5.138,5.145,38676.4
+1698666720000,5.145,5.146,5.12,5.122,58209.8
+1698666780000,5.123,5.158,5.12,5.143,128169.6
+1698666840000,5.143,5.168,5.142,5.151,108500.4
+1698666900000,5.153,5.168,5.136,5.154,74867.8
+1698666960000,5.154,5.19,5.154,5.169,171219.8
+1698667020000,5.169,5.17,5.142,5.146,63681.3
+1698667080000,5.146,5.154,5.146,5.154,24886.6
+1698667140000,5.153,5.159,5.152,5.159,15834.9
+1698667200000,5.158,5.159,5.104,5.121,180016.0
+1698667260000,5.12,5.126,5.097,5.104,102492.2
+1698667320000,5.104,5.137,5.103,5.135,89735.4
+1698667380000,5.135,5.137,5.12,5.123,40900.1
+1698667440000,5.123,5.134,5.12,5.123,38670.5
+1698667500000,5.122,5.122,5.083,5.087,141102.3
+1698667560000,5.086,5.094,5.03,5.067,313933.3
+1698667620000,5.068,5.077,5.05,5.07,109099.1
+1698667680000,5.069,5.088,5.057,5.081,70205.3
+1698667740000,5.08,5.093,5.078,5.091,83699.2
+1698667800000,5.09,5.119,5.08,5.096,129430.9
+1698667860000,5.097,5.119,5.097,5.111,72358.6
+1698667920000,5.112,5.12,5.104,5.119,53171.5
+1698667980000,5.119,5.13,5.119,5.123,66617.4
+1698668040000,5.124,5.147,5.106,5.143,93205.9
+1698668100000,5.142,5.144,5.123,5.134,50932.1
+1698668160000,5.134,5.139,5.112,5.123,51424.1
+1698668220000,5.124,5.145,5.122,5.139,57071.5
+1698668280000,5.139,5.143,5.115,5.118,48656.1
+1698668340000,5.118,5.141,5.117,5.13,34539.8
+1698668400000,5.129,5.154,5.123,5.149,50803.4
+1698668460000,5.149,5.152,5.134,5.145,47727.2
+1698668520000,5.144,5.147,5.11,5.126,67031.9
+1698668580000,5.125,5.143,5.124,5.134,26955.0
+1698668640000,5.134,5.134,5.117,5.119,31052.8
+1698668700000,5.119,5.13,5.118,5.126,34201.5
+1698668760000,5.126,5.127,5.115,5.116,26848.5
+1698668820000,5.116,5.13,5.116,5.125,33865.6
+1698668880000,5.125,5.129,5.12,5.129,18488.9
+1698668940000,5.129,5.129,5.101,5.103,46516.5
+1698669000000,5.103,5.113,5.096,5.109,51296.5
+1698669060000,5.109,5.13,5.106,5.129,43093.1
+1698669120000,5.13,5.131,5.101,5.111,43127.7
+1698669180000,5.112,5.124,5.109,5.112,17899.8
+1698669240000,5.113,5.113,5.09,5.093,53808.2
+1698669300000,5.093,5.107,5.087,5.097,61706.8
+1698669360000,5.097,5.101,5.088,5.094,31394.6
+1698669420000,5.095,5.095,5.076,5.09,55378.8
+1698669480000,5.09,5.093,5.071,5.086,41027.5
+1698669540000,5.086,5.1,5.08,5.098,24423.3
+1698669600000,5.098,5.1,5.087,5.1,32600.3
+1698669660000,5.1,5.121,5.097,5.115,52515.4
+1698669720000,5.115,5.133,5.11,5.128,60674.5
+1698669780000,5.128,5.137,5.117,5.136,71516.5
+1698669840000,5.136,5.137,5.116,5.124,43529.1
+1698669900000,5.124,5.133,5.124,5.129,36200.9
+1698669960000,5.13,5.136,5.126,5.13,25148.6
+1698670020000,5.129,5.152,5.125,5.147,78719.6
+1698670080000,5.146,5.154,5.132,5.149,87334.7
+1698670140000,5.148,5.269,5.145,5.247,492584.2
+1698670200000,5.247,5.263,5.218,5.249,365745.1
+1698670260000,5.248,5.263,5.228,5.231,120965.2
+1698670320000,5.23,5.24,5.222,5.224,110113.5
+1698670380000,5.225,5.225,5.19,5.198,140025.4
+1698670440000,5.198,5.222,5.185,5.19,106655.6
+1698670500000,5.19,5.198,5.177,5.197,78118.1
+1698670560000,5.196,5.219,5.196,5.213,62884.4
+1698670620000,5.213,5.22,5.185,5.185,64677.5
+1698670680000,5.185,5.201,5.182,5.197,47103.5
+1698670740000,5.197,5.2,5.187,5.19,37855.7
+1698670800000,5.19,5.23,5.19,5.229,124146.6
+1698670860000,5.228,5.23,5.207,5.212,58927.3
+1698670920000,5.212,5.219,5.19,5.196,86603.9
+1698670980000,5.195,5.195,5.181,5.185,73609.4
+1698671040000,5.186,5.223,5.183,5.217,71641.2
+1698671100000,5.218,5.227,5.2,5.203,47212.1
+1698671160000,5.202,5.203,5.182,5.184,48698.4
+1698671220000,5.183,5.193,5.18,5.192,48561.7
+1698671280000,5.191,5.194,5.182,5.192,24009.0
+1698671340000,5.192,5.202,5.186,5.198,36879.4
+1698671400000,5.198,5.215,5.189,5.215,52059.0
+1698671460000,5.215,5.215,5.2,5.205,30596.8
+1698671520000,5.206,5.215,5.2,5.2,32518.5
+1698671580000,5.201,5.201,5.187,5.189,30495.9
+1698671640000,5.19,5.19,5.17,5.172,44294.0
+1698671700000,5.171,5.186,5.153,5.157,99474.2
+1698671760000,5.158,5.173,5.15,5.173,59358.0
+1698671820000,5.173,5.189,5.173,5.179,40245.4
+1698671880000,5.179,5.196,5.179,5.196,26374.6
+1698671940000,5.195,5.196,5.187,5.191,40174.2
+1698672000000,5.19,5.193,5.185,5.186,33200.3
+1698672060000,5.186,5.187,5.162,5.168,85713.6
+1698672120000,5.168,5.179,5.155,5.17,72644.7
+1698672180000,5.17,5.182,5.165,5.173,37535.7
+1698672240000,5.173,5.176,5.15,5.16,42643.1
+1698672300000,5.159,5.169,5.133,5.147,84502.2
+1698672360000,5.147,5.149,5.131,5.143,77328.9
+1698672420000,5.143,5.148,5.137,5.141,33765.1
+1698672480000,5.14,5.144,5.136,5.138,23473.7
+1698672540000,5.139,5.14,5.1,5.135,197226.7
+1698672600000,5.136,5.137,5.12,5.128,37574.9
+1698672660000,5.127,5.141,5.12,5.14,41756.1
+1698672720000,5.141,5.158,5.139,5.157,63223.4
+1698672780000,5.157,5.188,5.155,5.177,100841.7
+1698672840000,5.177,5.187,5.162,5.166,51985.9
+1698672900000,5.166,5.18,5.162,5.164,39766.2
+1698672960000,5.164,5.193,5.163,5.185,53658.0
+1698673020000,5.184,5.209,5.183,5.2,81292.2
+1698673080000,5.199,5.206,5.179,5.193,82293.0
+1698673140000,5.194,5.236,5.194,5.234,153810.0
+1698673200000,5.235,5.325,5.231,5.316,323036.8
+1698673260000,5.315,5.325,5.268,5.271,272478.2
+1698673320000,5.271,5.275,5.226,5.237,142499.2
+1698673380000,5.238,5.261,5.238,5.253,93834.0
+1698673440000,5.253,5.256,5.227,5.233,63914.1
+1698673500000,5.233,5.235,5.21,5.217,95912.4
+1698673560000,5.217,5.243,5.21,5.238,84119.5
+1698673620000,5.238,5.255,5.215,5.254,106584.1
+1698673680000,5.254,5.298,5.25,5.29,125776.0
+1698673740000,5.29,5.29,5.25,5.262,115333.5
+1698673800000,5.26,5.261,5.245,5.25,43462.8
+1698673860000,5.25,5.255,5.233,5.242,61774.8
+1698673920000,5.242,5.242,5.218,5.232,61970.3
+1698673980000,5.231,5.238,5.219,5.235,35600.6
+1698674040000,5.235,5.263,5.221,5.26,82942.5
+1698674100000,5.26,5.27,5.258,5.265,79934.2
+1698674160000,5.266,5.27,5.255,5.269,48722.8
+1698674220000,5.268,5.299,5.267,5.277,132604.6
+1698674280000,5.276,5.278,5.266,5.277,52614.4
+1698674340000,5.277,5.286,5.26,5.261,46647.0
+1698674400000,5.261,5.262,5.242,5.253,62376.7
+1698674460000,5.253,5.314,5.25,5.296,175222.1
+1698674520000,5.296,5.3,5.266,5.266,66510.0
+1698674580000,5.266,5.295,5.264,5.286,53782.0
+1698674640000,5.287,5.296,5.281,5.289,40401.2
+1698674700000,5.29,5.29,5.256,5.265,78436.0
+1698674760000,5.264,5.264,5.25,5.257,71865.1
+1698674820000,5.257,5.258,5.242,5.245,59285.9
+1698674880000,5.246,5.248,5.231,5.233,53004.4
+1698674940000,5.233,5.262,5.23,5.258,68697.1
+1698675000000,5.259,5.259,5.243,5.245,33728.9
+1698675060000,5.246,5.3,5.246,5.293,111549.7
+1698675120000,5.293,5.295,5.265,5.267,61685.5
+1698675180000,5.268,5.268,5.244,5.244,59465.8
+1698675240000,5.244,5.266,5.244,5.258,43195.0
+1698675300000,5.258,5.264,5.244,5.247,69055.1
+1698675360000,5.248,5.289,5.245,5.274,72552.2
+1698675420000,5.274,5.275,5.26,5.261,34778.1
+1698675480000,5.26,5.271,5.26,5.269,47479.5
+1698675540000,5.27,5.27,5.249,5.26,73087.7
+1698675600000,5.26,5.262,5.248,5.252,46531.2
+1698675660000,5.251,5.252,5.229,5.244,91719.8
+1698675720000,5.243,5.245,5.177,5.195,261721.4
+1698675780000,5.195,5.222,5.19,5.206,83600.4
+1698675840000,5.207,5.225,5.204,5.218,38908.9
+1698675900000,5.219,5.239,5.219,5.221,45845.1
+1698675960000,5.221,5.235,5.219,5.234,29183.7
+1698676020000,5.234,5.236,5.223,5.226,36370.6
+1698676080000,5.227,5.239,5.217,5.238,42514.3
+1698676140000,5.239,5.277,5.238,5.253,131210.8
+1698676200000,5.252,5.263,5.251,5.259,42104.3
+1698676260000,5.259,5.261,5.218,5.238,117486.6
+1698676320000,5.237,5.255,5.237,5.255,50954.1
+1698676380000,5.254,5.254,5.236,5.24,25925.5
+1698676440000,5.239,5.239,5.222,5.228,43387.3
+1698676500000,5.227,5.232,5.224,5.225,22081.4
+1698676560000,5.225,5.229,5.219,5.224,35696.4
+1698676620000,5.223,5.224,5.2,5.205,91459.5
+1698676680000,5.205,5.218,5.187,5.218,70176.4
+1698676740000,5.218,5.228,5.215,5.215,47312.7
+1698676800000,5.215,5.215,5.161,5.193,164463.5
+1698676860000,5.193,5.206,5.192,5.197,41428.4
+1698676920000,5.197,5.202,5.187,5.194,36247.7
+1698676980000,5.193,5.208,5.19,5.203,33955.1
+1698677040000,5.204,5.209,5.198,5.198,23184.9
+1698677100000,5.198,5.204,5.19,5.204,49773.4
+1698677160000,5.203,5.244,5.203,5.224,144184.9
+1698677220000,5.225,5.234,5.214,5.217,64849.2
+1698677280000,5.217,5.218,5.194,5.205,48318.8
+1698677340000,5.206,5.209,5.186,5.19,65250.9
+1698677400000,5.19,5.195,5.161,5.171,84838.2
+1698677460000,5.171,5.209,5.17,5.195,81716.3
+1698677520000,5.195,5.198,5.184,5.185,20112.3
+1698677580000,5.185,5.198,5.185,5.193,19787.5
+1698677640000,5.193,5.2,5.189,5.189,49111.0
+1698677700000,5.19,5.202,5.189,5.195,27350.8
+1698677760000,5.195,5.212,5.185,5.205,51497.7
+1698677820000,5.206,5.226,5.2,5.218,53892.2
+1698677880000,5.218,5.241,5.209,5.227,102762.5
+1698677940000,5.228,5.23,5.213,5.215,31058.3
+1698678000000,5.216,5.226,5.214,5.224,24754.6
+1698678060000,5.225,5.231,5.219,5.22,32390.8
+1698678120000,5.221,5.251,5.215,5.234,123355.0
+1698678180000,5.234,5.234,5.222,5.226,29630.1
+1698678240000,5.227,5.227,5.216,5.222,34632.2
+1698678300000,5.222,5.23,5.213,5.219,39595.6
+1698678360000,5.218,5.226,5.198,5.21,81710.9
+1698678420000,5.209,5.219,5.207,5.209,31390.3
+1698678480000,5.209,5.21,5.15,5.172,144979.3
+1698678540000,5.171,5.185,5.164,5.18,71745.4
+1698678600000,5.179,5.189,5.167,5.175,58725.3
+1698678660000,5.176,5.177,5.167,5.176,32257.9
+1698678720000,5.175,5.181,5.174,5.177,22623.3
+1698678780000,5.177,5.189,5.17,5.171,39074.0
+1698678840000,5.171,5.171,5.156,5.161,35515.2
+1698678900000,5.162,5.163,5.15,5.154,51618.1
+1698678960000,5.155,5.168,5.152,5.157,50340.5
+1698679020000,5.157,5.174,5.157,5.166,25567.2
+1698679080000,5.166,5.184,5.164,5.175,52633.5
+1698679140000,5.175,5.188,5.174,5.184,26623.8
+1698679200000,5.183,5.187,5.175,5.182,30806.9
+1698679260000,5.181,5.188,5.174,5.177,24622.6
+1698679320000,5.176,5.179,5.157,5.169,40569.5
+1698679380000,5.169,5.173,5.156,5.162,28953.8
+1698679440000,5.162,5.162,5.151,5.155,40221.9
+1698679500000,5.155,5.175,5.155,5.158,47569.4
+1698679560000,5.157,5.157,5.125,5.136,133117.8
+1698679620000,5.135,5.15,5.126,5.143,54670.0
+1698679680000,5.143,5.149,5.136,5.149,38139.3
+1698679740000,5.149,5.152,5.141,5.141,24946.6
+1698679800000,5.142,5.153,5.141,5.149,28354.5
+1698679860000,5.148,5.155,5.148,5.153,14852.9
+1698679920000,5.152,5.153,5.145,5.146,6502.5
+1698679980000,5.147,5.158,5.146,5.157,20989.4
+1698680040000,5.156,5.18,5.155,5.171,59749.4
+1698680100000,5.17,5.178,5.166,5.173,25996.7
+1698680160000,5.173,5.173,5.165,5.165,21059.8
+1698680220000,5.166,5.175,5.164,5.169,15565.7
+1698680280000,5.168,5.168,5.155,5.16,18030.8
+1698680340000,5.16,5.16,5.144,5.149,32113.2
+1698680400000,5.149,5.149,5.13,5.148,60952.0
+1698680460000,5.148,5.15,5.138,5.145,30453.7
+1698680520000,5.146,5.146,5.142,5.146,10890.7
+1698680580000,5.145,5.146,5.136,5.141,35836.3
+1698680640000,5.141,5.15,5.138,5.15,19516.1
+1698680700000,5.15,5.15,5.142,5.145,14312.6
+1698680760000,5.145,5.146,5.138,5.138,20019.9
+1698680820000,5.139,5.152,5.138,5.152,19098.7
+1698680880000,5.151,5.156,5.149,5.155,23241.8
+1698680940000,5.156,5.169,5.155,5.16,26369.6
+1698681000000,5.159,5.161,5.148,5.148,26536.0
+1698681060000,5.148,5.148,5.136,5.138,29054.6
+1698681120000,5.138,5.152,5.134,5.151,17836.3
+1698681180000,5.152,5.152,5.138,5.14,14963.8
+1698681240000,5.14,5.151,5.138,5.142,29018.5
+1698681300000,5.141,5.169,5.136,5.169,38488.4
+1698681360000,5.167,5.194,5.167,5.177,84593.8
+1698681420000,5.178,5.181,5.164,5.164,25696.4
+1698681480000,5.165,5.175,5.16,5.172,30033.5
+1698681540000,5.172,5.178,5.166,5.168,21895.6
+1698681600000,5.17,5.179,5.164,5.171,48258.0
+1698681660000,5.17,5.175,5.168,5.17,22852.8
+1698681720000,5.169,5.169,5.168,5.169,8911.3
+1698681780000,5.168,5.169,5.154,5.156,33181.2
+1698681840000,5.157,5.157,5.142,5.149,24283.5
+1698681900000,5.149,5.15,5.139,5.14,24574.3
+1698681960000,5.141,5.149,5.14,5.147,18741.6
+1698682020000,5.146,5.15,5.135,5.141,32944.6
+1698682080000,5.141,5.141,5.126,5.137,43553.7
+1698682140000,5.138,5.167,5.138,5.158,38061.0
+1698682200000,5.157,5.188,5.157,5.187,65846.4
+1698682260000,5.187,5.23,5.186,5.211,142373.7
+1698682320000,5.21,5.214,5.191,5.211,58414.4
+1698682380000,5.211,5.214,5.188,5.198,62763.0
+1698682440000,5.198,5.202,5.188,5.194,38698.7
+1698682500000,5.193,5.206,5.191,5.2,56323.6
+1698682560000,5.201,5.229,5.2,5.207,144913.4
+1698682620000,5.208,5.21,5.173,5.184,141494.4
+1698682680000,5.185,5.197,5.185,5.194,29664.4
+1698682740000,5.193,5.195,5.185,5.191,22453.2
+1698682800000,5.191,5.196,5.187,5.192,30118.1
+1698682860000,5.193,5.199,5.192,5.199,12767.3
+1698682920000,5.199,5.207,5.195,5.201,35314.2
+1698682980000,5.202,5.202,5.186,5.192,30964.8
+1698683040000,5.193,5.195,5.159,5.161,59501.4
+1698683100000,5.16,5.18,5.158,5.176,54766.5
+1698683160000,5.176,5.176,5.16,5.172,31499.5
+1698683220000,5.172,5.175,5.151,5.154,38360.2
+1698683280000,5.154,5.156,5.14,5.148,41383.9
+1698683340000,5.147,5.153,5.139,5.142,39207.0
+1698683400000,5.141,5.142,5.111,5.111,88113.6
+1698683460000,5.112,5.117,5.07,5.106,282773.9
+1698683520000,5.106,5.117,5.098,5.107,69792.5
+1698683580000,5.106,5.115,5.095,5.097,49017.0
+1698683640000,5.096,5.1,5.089,5.098,50778.6
+1698683700000,5.099,5.105,5.096,5.101,36867.3
+1698683760000,5.101,5.113,5.096,5.113,37440.7
+1698683820000,5.112,5.125,5.109,5.124,52145.8
+1698683880000,5.123,5.124,5.111,5.116,34020.0
+1698683940000,5.116,5.124,5.116,5.116,15481.3
+1698684000000,5.117,5.133,5.116,5.122,42306.6
+1698684060000,5.121,5.133,5.121,5.129,14971.3
+1698684120000,5.128,5.128,5.11,5.118,30712.0
+1698684180000,5.118,5.13,5.112,5.117,25210.3
+1698684240000,5.117,5.123,5.11,5.113,23088.5
+1698684300000,5.114,5.136,5.112,5.134,32305.6
+1698684360000,5.136,5.137,5.112,5.114,35746.7
+1698684420000,5.115,5.137,5.113,5.132,34513.6
+1698684480000,5.133,5.138,5.129,5.134,24025.8
+1698684540000,5.133,5.134,5.122,5.129,19548.2
+1698684600000,5.128,5.128,5.119,5.121,15202.6
+1698684660000,5.121,5.122,5.112,5.112,12992.9
+1698684720000,5.112,5.117,5.111,5.113,18046.2
+1698684780000,5.113,5.129,5.113,5.123,24923.4
+1698684840000,5.122,5.125,5.121,5.124,8070.1
+1698684900000,5.124,5.132,5.12,5.129,17340.2
+1698684960000,5.128,5.147,5.126,5.142,35602.1
+1698685020000,5.141,5.154,5.139,5.154,51954.0
+1698685080000,5.153,5.157,5.137,5.148,29689.8
+1698685140000,5.148,5.154,5.147,5.15,10244.8
+1698685200000,5.149,5.152,5.139,5.14,8573.4
+1698685260000,5.139,5.152,5.138,5.151,10186.5
+1698685320000,5.152,5.159,5.151,5.158,24356.3
+1698685380000,5.158,5.158,5.145,5.147,16972.6
+1698685440000,5.147,5.147,5.121,5.143,50579.0
+1698685500000,5.143,5.158,5.143,5.156,24273.2
+1698685560000,5.157,5.177,5.156,5.172,61342.1
+1698685620000,5.171,5.187,5.166,5.178,62113.8
+1698685680000,5.178,5.192,5.17,5.175,52952.5
+1698685740000,5.176,5.176,5.164,5.167,18661.8
+1698685800000,5.168,5.171,5.16,5.167,21955.3
+1698685860000,5.167,5.168,5.156,5.159,32382.9
+1698685920000,5.159,5.162,5.088,5.111,165586.5
+1698685980000,5.11,5.119,5.105,5.119,73937.8
+1698686040000,5.118,5.133,5.108,5.11,63370.3
+1698686100000,5.11,5.135,5.109,5.128,92804.3
+1698686160000,5.129,5.133,5.093,5.109,102085.0
+1698686220000,5.109,5.111,5.034,5.055,338436.2
+1698686280000,5.056,5.098,5.054,5.068,184731.3
+1698686340000,5.067,5.068,5.024,5.032,136900.8
+1698686400000,5.032,5.092,5.032,5.09,147033.0
+1698686460000,5.09,5.115,5.09,5.114,66817.5
+1698686520000,5.114,5.125,5.092,5.105,86631.4
+1698686580000,5.105,5.111,5.095,5.108,31774.9
+1698686640000,5.108,5.126,5.1,5.124,38657.0
+1698686700000,5.124,5.125,5.101,5.106,39210.6
+1698686760000,5.106,5.126,5.104,5.124,32104.0
+1698686820000,5.125,5.149,5.124,5.135,72666.1
+1698686880000,5.135,5.158,5.132,5.14,83469.6
+1698686940000,5.141,5.156,5.139,5.153,35586.5
+1698687000000,5.153,5.163,5.153,5.161,37134.2
+1698687060000,5.162,5.169,5.144,5.144,52487.0
+1698687120000,5.145,5.17,5.144,5.168,42468.9
+1698687180000,5.169,5.176,5.152,5.157,43339.7
+1698687240000,5.158,5.159,5.154,5.154,17596.7
+1698687300000,5.155,5.157,5.134,5.144,50381.2
+1698687360000,5.145,5.155,5.136,5.155,25983.8
+1698687420000,5.155,5.155,5.144,5.15,17113.0
+1698687480000,5.151,5.156,5.142,5.145,18482.4
+1698687540000,5.145,5.149,5.138,5.145,17590.5
+1698687600000,5.145,5.146,5.134,5.138,18371.1
+1698687660000,5.139,5.163,5.138,5.163,35933.4
+1698687720000,5.162,5.199,5.149,5.182,160823.7
+1698687780000,5.183,5.195,5.17,5.192,66855.0
+1698687840000,5.191,5.2,5.184,5.196,59355.5
+1698687900000,5.195,5.197,5.17,5.19,68124.6
+1698687960000,5.19,5.192,5.176,5.189,36633.4
+1698688020000,5.189,5.191,5.171,5.182,36727.0
+1698688080000,5.182,5.186,5.173,5.174,15805.6
+1698688140000,5.175,5.204,5.175,5.204,61852.2
+1698688200000,5.204,5.219,5.203,5.208,80391.1
+1698688260000,5.207,5.207,5.188,5.197,31114.7
+1698688320000,5.197,5.198,5.183,5.19,24954.4
+1698688380000,5.191,5.193,5.156,5.171,119035.5
+1698688440000,5.172,5.189,5.163,5.186,42842.7
+1698688500000,5.186,5.19,5.167,5.173,31199.9
+1698688560000,5.172,5.184,5.166,5.176,27750.9
+1698688620000,5.176,5.179,5.168,5.168,9891.7
+1698688680000,5.169,5.169,5.164,5.169,11404.2
+1698688740000,5.169,5.173,5.16,5.17,25399.2
+1698688800000,5.171,5.185,5.171,5.183,19278.8
+1698688860000,5.184,5.184,5.171,5.171,14962.1
+1698688920000,5.171,5.172,5.169,5.169,8179.3
+1698688980000,5.17,5.184,5.162,5.184,27159.4
+1698689040000,5.184,5.2,5.184,5.198,33588.9
+1698689100000,5.198,5.201,5.19,5.193,32831.3
+1698689160000,5.192,5.192,5.163,5.166,37777.8
+1698689220000,5.167,5.17,5.156,5.159,31654.0
+1698689280000,5.16,5.191,5.159,5.189,25991.1
+1698689340000,5.188,5.189,5.164,5.175,19344.6
+1698689400000,5.175,5.178,5.169,5.17,11061.8
+1698689460000,5.171,5.19,5.171,5.187,24360.5
+1698689520000,5.186,5.19,5.182,5.186,23955.8
+1698689580000,5.185,5.186,5.177,5.182,13644.5
+1698689640000,5.182,5.182,5.167,5.167,18045.5
+1698689700000,5.167,5.171,5.161,5.165,20452.7
+1698689760000,5.165,5.185,5.165,5.172,26886.1
+1698689820000,5.173,5.189,5.169,5.177,19412.0
+1698689880000,5.177,5.188,5.169,5.186,16475.5
+1698689940000,5.186,5.187,5.172,5.177,13603.8
+1698690000000,5.176,5.18,5.171,5.18,16316.2
+1698690060000,5.18,5.18,5.171,5.173,12142.9
+1698690120000,5.172,5.179,5.171,5.178,9914.4
+1698690180000,5.179,5.181,5.175,5.181,11644.3
+1698690240000,5.181,5.184,5.175,5.179,13454.3
+1698690300000,5.178,5.179,5.174,5.175,4943.4
+1698690360000,5.175,5.199,5.175,5.199,29050.5
+1698690420000,5.199,5.2,5.192,5.193,11699.9
+1698690480000,5.193,5.195,5.18,5.181,24628.4
+1698690540000,5.181,5.192,5.179,5.192,14092.3
+1698690600000,5.191,5.191,5.18,5.19,12703.0
+1698690660000,5.19,5.199,5.189,5.192,28313.4
+1698690720000,5.193,5.211,5.193,5.207,39622.7
+1698690780000,5.206,5.211,5.205,5.208,23002.7
+1698690840000,5.208,5.208,5.196,5.196,22198.3
+1698690900000,5.198,5.212,5.196,5.211,18250.0
+1698690960000,5.211,5.213,5.202,5.206,19477.3
+1698691020000,5.207,5.22,5.207,5.215,33004.1
+1698691080000,5.214,5.22,5.211,5.217,38805.1
+1698691140000,5.215,5.218,5.205,5.213,23084.7
+1698691200000,5.212,5.212,5.205,5.208,16526.4
+1698691260000,5.208,5.212,5.205,5.21,14324.4
+1698691320000,5.21,5.211,5.207,5.208,5873.9
+1698691380000,5.207,5.208,5.2,5.201,12306.6
+1698691440000,5.2,5.202,5.195,5.201,24467.4
+1698691500000,5.201,5.212,5.2,5.21,17549.5
+1698691560000,5.209,5.21,5.197,5.2,14149.6
+1698691620000,5.199,5.212,5.199,5.21,10376.0
+1698691680000,5.21,5.246,5.208,5.242,72355.9
+1698691740000,5.242,5.243,5.223,5.224,39905.8
+1698691800000,5.226,5.233,5.224,5.228,24561.8
+1698691860000,5.228,5.243,5.219,5.223,49867.5
+1698691920000,5.224,5.224,5.207,5.219,40964.3
+1698691980000,5.219,5.232,5.21,5.23,53507.6
+1698692040000,5.23,5.235,5.224,5.226,33913.0
+1698692100000,5.227,5.227,5.212,5.214,12472.0
+1698692160000,5.214,5.214,5.211,5.211,8137.7
+1698692220000,5.212,5.215,5.202,5.207,39737.7
+1698692280000,5.208,5.226,5.204,5.225,25256.1
+1698692340000,5.224,5.226,5.217,5.219,17759.4
+1698692400000,5.218,5.229,5.218,5.22,18694.4
+1698692460000,5.22,5.221,5.205,5.205,20650.8
+1698692520000,5.206,5.209,5.191,5.192,35480.2
+1698692580000,5.192,5.192,5.179,5.186,35220.7
+1698692640000,5.185,5.197,5.185,5.194,21195.0
+1698692700000,5.193,5.194,5.189,5.192,14426.3
+1698692760000,5.192,5.193,5.177,5.178,27661.4
+1698692820000,5.178,5.193,5.176,5.19,21199.4
+1698692880000,5.191,5.193,5.182,5.182,14688.8
+1698692940000,5.181,5.183,5.17,5.173,28496.7
+1698693000000,5.173,5.188,5.173,5.177,35396.4
+1698693060000,5.177,5.19,5.175,5.19,18187.6
+1698693120000,5.189,5.195,5.189,5.195,9619.2
+1698693180000,5.194,5.204,5.194,5.203,13839.9
+1698693240000,5.203,5.203,5.172,5.186,53306.6
+1698693300000,5.185,5.189,5.177,5.184,16466.2
+1698693360000,5.183,5.198,5.183,5.196,20272.4
+1698693420000,5.196,5.197,5.18,5.186,15078.1
+1698693480000,5.187,5.187,5.182,5.184,4745.6
+1698693540000,5.183,5.183,5.179,5.18,6320.0
+1698693600000,5.181,5.2,5.181,5.2,34557.4
+1698693660000,5.198,5.199,5.182,5.183,17324.0
+1698693720000,5.183,5.187,5.181,5.181,9545.5
+1698693780000,5.182,5.191,5.181,5.189,13868.2
+1698693840000,5.189,5.189,5.176,5.178,15425.8
+1698693900000,5.177,5.177,5.164,5.177,42206.5
+1698693960000,5.176,5.199,5.175,5.199,25266.7
+1698694020000,5.198,5.205,5.195,5.2,17532.8
+1698694080000,5.2,5.205,5.193,5.194,24562.6
+1698694140000,5.194,5.204,5.189,5.197,20499.7
+1698694200000,5.197,5.2,5.188,5.192,15586.5
+1698694260000,5.191,5.191,5.175,5.184,29194.8
+1698694320000,5.185,5.187,5.178,5.18,8316.1
+1698694380000,5.18,5.187,5.18,5.185,9969.6
+1698694440000,5.185,5.185,5.182,5.184,6205.6
+1698694500000,5.184,5.184,5.17,5.173,20047.8
+1698694560000,5.173,5.175,5.173,5.174,6973.4
+1698694620000,5.173,5.174,5.17,5.173,6499.6
+1698694680000,5.173,5.174,5.168,5.168,7174.6
+1698694740000,5.169,5.17,5.16,5.164,32764.8
+1698694800000,5.164,5.192,5.164,5.184,31082.8
+1698694860000,5.184,5.194,5.183,5.193,16499.9
+1698694920000,5.193,5.205,5.192,5.204,21821.2
+1698694980000,5.203,5.205,5.187,5.203,27152.5
+1698695040000,5.203,5.208,5.191,5.192,21084.1
+1698695100000,5.191,5.195,5.187,5.195,10428.8
+1698695160000,5.195,5.196,5.19,5.19,9151.0
+1698695220000,5.189,5.205,5.189,5.202,41727.8
+1698695280000,5.203,5.211,5.202,5.208,29350.5
+1698695340000,5.209,5.212,5.183,5.184,27865.0
+1698695400000,5.184,5.193,5.178,5.182,21590.4
+1698695460000,5.183,5.189,5.182,5.186,12121.9
+1698695520000,5.185,5.192,5.171,5.187,27565.2
+1698695580000,5.185,5.188,5.167,5.183,28904.5
+1698695640000,5.183,5.19,5.18,5.181,14692.0
+1698695700000,5.182,5.19,5.174,5.184,17736.5
+1698695760000,5.183,5.19,5.176,5.176,19800.1
+1698695820000,5.176,5.179,5.171,5.177,15749.4
+1698695880000,5.177,5.189,5.173,5.188,11229.6
+1698695940000,5.189,5.192,5.187,5.192,10788.3
+1698696000000,5.192,5.194,5.161,5.161,28361.2
+1698696060000,5.161,5.166,5.133,5.14,88460.4
+1698696120000,5.139,5.152,5.139,5.152,32468.2
+1698696180000,5.152,5.175,5.151,5.17,35089.1
+1698696240000,5.169,5.172,5.163,5.168,15010.2
+1698696300000,5.169,5.17,5.157,5.159,11536.0
+1698696360000,5.159,5.18,5.158,5.176,25792.1
+1698696420000,5.176,5.178,5.169,5.174,13036.1
+1698696480000,5.174,5.185,5.174,5.178,12973.0
+1698696540000,5.178,5.183,5.178,5.182,8675.1
+1698696600000,5.183,5.19,5.183,5.188,12474.5
+1698696660000,5.188,5.209,5.188,5.204,49073.2
+1698696720000,5.204,5.209,5.191,5.209,28762.9
+1698696780000,5.208,5.213,5.207,5.213,21520.5
+1698696840000,5.213,5.213,5.199,5.204,32154.6
+1698696900000,5.205,5.21,5.204,5.208,10746.4
+1698696960000,5.209,5.212,5.206,5.21,15110.1
+1698697020000,5.21,5.213,5.21,5.212,11540.9
+1698697080000,5.212,5.213,5.211,5.212,8654.7
+1698697140000,5.213,5.213,5.206,5.209,21138.8
+1698697200000,5.21,5.243,5.209,5.23,139928.7
+1698697260000,5.23,5.23,5.211,5.213,26530.0
+1698697320000,5.212,5.219,5.212,5.215,11760.8
+1698697380000,5.215,5.226,5.215,5.226,11911.0
+1698697440000,5.226,5.227,5.218,5.222,18498.1
+1698697500000,5.222,5.226,5.221,5.226,4656.6
+1698697560000,5.226,5.235,5.225,5.232,18258.5
+1698697620000,5.231,5.24,5.231,5.235,23357.4
+1698697680000,5.234,5.235,5.22,5.226,36614.4
+1698697740000,5.226,5.265,5.226,5.247,91065.5
+1698697800000,5.247,5.25,5.236,5.244,34208.0
+1698697860000,5.244,5.245,5.235,5.237,15180.3
+1698697920000,5.237,5.241,5.234,5.239,22655.5
+1698697980000,5.239,5.243,5.234,5.243,22089.5
+1698698040000,5.243,5.277,5.242,5.269,116634.3
+1698698100000,5.27,5.27,5.248,5.254,54078.4
+1698698160000,5.254,5.255,5.24,5.24,19378.7
+1698698220000,5.241,5.254,5.234,5.249,30145.2
+1698698280000,5.249,5.25,5.246,5.248,6016.8
+1698698340000,5.248,5.25,5.228,5.229,25883.9
+1698698400000,5.229,5.239,5.224,5.226,23125.7
+1698698460000,5.225,5.242,5.225,5.237,28186.1
+1698698520000,5.236,5.237,5.22,5.228,24423.8
+1698698580000,5.228,5.234,5.214,5.233,34844.8
+1698698640000,5.232,5.233,5.211,5.218,24914.7
+1698698700000,5.218,5.234,5.217,5.229,23199.6
+1698698760000,5.23,5.23,5.218,5.223,12740.8
+1698698820000,5.224,5.237,5.221,5.237,14404.3
+1698698880000,5.236,5.242,5.226,5.229,17215.9
+1698698940000,5.229,5.263,5.229,5.259,52177.0
+1698699000000,5.258,5.269,5.254,5.264,36243.8
+1698699060000,5.264,5.292,5.263,5.288,82621.7
+1698699120000,5.286,5.298,5.28,5.283,77580.5
+1698699180000,5.282,5.283,5.269,5.274,26071.4
+1698699240000,5.274,5.275,5.262,5.264,20070.2
+1698699300000,5.263,5.264,5.253,5.257,26379.0
+1698699360000,5.257,5.272,5.254,5.272,21978.8
+1698699420000,5.272,5.272,5.253,5.254,18614.7
+1698699480000,5.254,5.265,5.244,5.264,32971.8
+1698699540000,5.264,5.264,5.25,5.251,8245.1
+1698699600000,5.251,5.265,5.251,5.262,16286.5
+1698699660000,5.262,5.275,5.261,5.274,13000.8
+1698699720000,5.274,5.275,5.266,5.268,16203.0
+1698699780000,5.268,5.268,5.267,5.268,4864.2
+1698699840000,5.268,5.293,5.268,5.29,48510.7
+1698699900000,5.29,5.299,5.288,5.29,45618.2
+1698699960000,5.289,5.291,5.26,5.261,30979.2
+1698700020000,5.262,5.266,5.26,5.265,12977.0
+1698700080000,5.263,5.264,5.248,5.255,21295.4
+1698700140000,5.256,5.263,5.254,5.26,11514.1
+1698700200000,5.261,5.262,5.259,5.262,13959.2
+1698700260000,5.262,5.265,5.26,5.263,13403.5
+1698700320000,5.263,5.279,5.261,5.273,31499.8
+1698700380000,5.273,5.276,5.259,5.266,31126.5
+1698700440000,5.266,5.269,5.258,5.266,23035.8
+1698700500000,5.266,5.269,5.26,5.262,12938.5
+1698700560000,5.261,5.266,5.261,5.261,6362.2
+1698700620000,5.262,5.262,5.26,5.261,4352.5
+1698700680000,5.262,5.283,5.261,5.281,18515.2
+1698700740000,5.281,5.289,5.28,5.288,27259.7
+1698700800000,5.288,5.292,5.287,5.289,8754.3
+1698700860000,5.29,5.294,5.282,5.284,22117.7
+1698700920000,5.285,5.292,5.285,5.29,9101.0
+1698700980000,5.291,5.315,5.29,5.313,59749.9
+1698701040000,5.313,5.317,5.292,5.297,34818.0
+1698701100000,5.297,5.333,5.293,5.327,76145.0
+1698701160000,5.326,5.333,5.292,5.296,67869.4
+1698701220000,5.296,5.296,5.269,5.273,92261.6
+1698701280000,5.272,5.282,5.271,5.274,28227.2
+1698701340000,5.275,5.275,5.259,5.261,39850.6
+1698701400000,5.261,5.261,5.242,5.244,49125.2
+1698701460000,5.243,5.274,5.243,5.257,47412.2
+1698701520000,5.256,5.263,5.251,5.258,18976.6
+1698701580000,5.257,5.257,5.25,5.252,9214.4
+1698701640000,5.253,5.256,5.2,5.229,130590.7
+1698701700000,5.228,5.25,5.222,5.241,77216.3
+1698701760000,5.241,5.247,5.223,5.238,53316.3
+1698701820000,5.238,5.244,5.23,5.241,20295.3
+1698701880000,5.241,5.241,5.221,5.23,39136.4
+1698701940000,5.23,5.241,5.228,5.229,14147.8
+1698702000000,5.23,5.232,5.229,5.231,16996.8
+1698702060000,5.232,5.233,5.213,5.221,42745.5
+1698702120000,5.222,5.223,5.22,5.221,13062.1
+1698702180000,5.221,5.227,5.221,5.223,8686.4
+1698702240000,5.222,5.224,5.22,5.224,8587.4
+1698702300000,5.224,5.227,5.223,5.224,10469.9
+1698702360000,5.223,5.229,5.223,5.228,12406.1
+1698702420000,5.228,5.228,5.225,5.227,7738.5
+1698702480000,5.227,5.23,5.227,5.227,7576.3
+1698702540000,5.228,5.231,5.227,5.228,6720.3
+1698702600000,5.229,5.23,5.224,5.226,10206.3
+1698702660000,5.226,5.226,5.155,5.171,134334.1
+1698702720000,5.171,5.188,5.17,5.187,38047.0
+1698702780000,5.187,5.189,5.172,5.185,45641.7
+1698702840000,5.186,5.197,5.185,5.195,18177.8
+1698702900000,5.195,5.195,5.178,5.181,21440.9
+1698702960000,5.181,5.185,5.174,5.177,23283.7
+1698703020000,5.177,5.188,5.175,5.188,18112.3
+1698703080000,5.188,5.188,5.17,5.172,18374.1
+1698703140000,5.173,5.177,5.17,5.171,16308.2
+1698703200000,5.17,5.171,5.146,5.159,63591.8
+1698703260000,5.16,5.164,5.159,5.163,11453.7
+1698703320000,5.163,5.166,5.161,5.161,12718.2
+1698703380000,5.16,5.161,5.142,5.144,38672.4
+1698703440000,5.144,5.16,5.133,5.16,70093.2
+1698703500000,5.159,5.161,5.142,5.144,25086.4
+1698703560000,5.144,5.145,5.114,5.134,72754.5
+1698703620000,5.134,5.147,5.129,5.138,33138.2
+1698703680000,5.138,5.139,5.132,5.134,10404.2
+1698703740000,5.133,5.134,5.126,5.127,9922.8
+1698703800000,5.128,5.128,5.122,5.126,17437.4
+1698703860000,5.125,5.137,5.125,5.136,19689.5
+1698703920000,5.136,5.136,5.115,5.118,28310.8
+1698703980000,5.119,5.127,5.118,5.124,17702.1
+1698704040000,5.125,5.129,5.123,5.127,11669.9
+1698704100000,5.127,5.142,5.127,5.136,33896.9
+1698704160000,5.136,5.138,5.126,5.128,22131.5
+1698704220000,5.127,5.128,5.122,5.122,23232.2
+1698704280000,5.123,5.126,5.122,5.123,13408.8
+1698704340000,5.124,5.127,5.119,5.123,24503.1
+1698704400000,5.123,5.124,5.117,5.122,13288.7
+1698704460000,5.122,5.127,5.121,5.124,12455.5
+1698704520000,5.125,5.127,5.122,5.127,12168.7
+1698704580000,5.126,5.13,5.125,5.129,9105.2
+1698704640000,5.129,5.129,5.121,5.123,19967.2
+1698704700000,5.123,5.124,5.116,5.116,28600.4
+1698704760000,5.115,5.119,5.101,5.116,54824.1
+1698704820000,5.117,5.149,5.116,5.143,57271.1
+1698704880000,5.143,5.148,5.138,5.139,34893.0
+1698704940000,5.139,5.139,5.103,5.115,45727.7
+1698705000000,5.114,5.131,5.114,5.13,10547.5
+1698705060000,5.131,5.134,5.118,5.119,27394.7
+1698705120000,5.119,5.123,5.116,5.123,9503.0
+1698705180000,5.123,5.123,5.112,5.114,10630.4
+1698705240000,5.114,5.126,5.107,5.126,25621.5
+1698705300000,5.126,5.129,5.119,5.12,15396.0
+1698705360000,5.119,5.13,5.118,5.129,11618.5
+1698705420000,5.13,5.13,5.126,5.127,9254.0
+1698705480000,5.126,5.139,5.125,5.137,19692.9
+1698705540000,5.137,5.141,5.136,5.139,13602.4
+1698705600000,5.139,5.139,5.132,5.133,13009.3
+1698705660000,5.134,5.134,5.131,5.132,3817.9
+1698705720000,5.131,5.132,5.117,5.121,20539.3
+1698705780000,5.12,5.121,5.108,5.109,22616.1
+1698705840000,5.11,5.122,5.109,5.117,23364.6
+1698705900000,5.118,5.124,5.117,5.123,12297.2
+1698705960000,5.122,5.125,5.117,5.123,17915.5
+1698706020000,5.123,5.124,5.122,5.123,5374.8
+1698706080000,5.122,5.134,5.121,5.134,16755.0
+1698706140000,5.133,5.143,5.132,5.135,24819.0
+1698706200000,5.134,5.139,5.133,5.137,10036.9
+1698706260000,5.137,5.139,5.12,5.121,16538.4
+1698706320000,5.12,5.123,5.12,5.122,3006.6
+1698706380000,5.122,5.141,5.122,5.135,13149.9
+1698706440000,5.136,5.136,5.12,5.121,10893.8
+1698706500000,5.121,5.127,5.12,5.124,10559.4
+1698706560000,5.124,5.124,5.119,5.123,11036.1
+1698706620000,5.121,5.122,5.115,5.116,10845.5
+1698706680000,5.117,5.129,5.116,5.128,10165.4
+1698706740000,5.127,5.127,5.111,5.116,46288.1
+1698706800000,5.115,5.123,5.106,5.115,39280.4
+1698706860000,5.114,5.136,5.114,5.123,41435.9
+1698706920000,5.123,5.136,5.119,5.133,17142.8
+1698706980000,5.133,5.138,5.124,5.124,15280.6
+1698707040000,5.124,5.124,5.112,5.116,16355.1
+1698707100000,5.116,5.126,5.112,5.126,14078.6
+1698707160000,5.125,5.125,5.108,5.112,20213.4
+1698707220000,5.111,5.113,5.106,5.108,13634.1
+1698707280000,5.106,5.111,5.087,5.097,96248.9
+1698707340000,5.097,5.104,5.074,5.083,76186.4
+1698707400000,5.083,5.092,5.081,5.089,24386.0
+1698707460000,5.09,5.099,5.09,5.095,17766.7
+1698707520000,5.094,5.097,5.082,5.085,24531.1
+1698707580000,5.084,5.095,5.084,5.089,10753.7
+1698707640000,5.088,5.093,5.087,5.092,3902.9
+1698707700000,5.092,5.095,5.072,5.087,37489.2
+1698707760000,5.088,5.096,5.085,5.093,21443.9
+1698707820000,5.093,5.093,5.087,5.09,10344.4
+1698707880000,5.09,5.091,5.088,5.088,2918.2
+1698707940000,5.088,5.093,5.086,5.091,12815.1
+1698708000000,5.09,5.102,5.089,5.102,26418.3
+1698708060000,5.101,5.103,5.099,5.102,8870.1
+1698708120000,5.101,5.114,5.101,5.11,22049.4
+1698708180000,5.111,5.119,5.111,5.113,23620.8
+1698708240000,5.114,5.114,5.105,5.106,10272.4
+1698708300000,5.106,5.106,5.098,5.101,13065.9
+1698708360000,5.102,5.111,5.102,5.11,9368.2
+1698708420000,5.11,5.111,5.103,5.103,6405.5
+1698708480000,5.104,5.107,5.103,5.107,3046.4
+1698708540000,5.107,5.114,5.102,5.112,12438.5
+1698708600000,5.112,5.114,5.11,5.113,7156.1
+1698708660000,5.112,5.113,5.104,5.105,4566.9
+1698708720000,5.106,5.106,5.101,5.102,10554.6
+1698708780000,5.103,5.104,5.102,5.103,3120.7
+1698708840000,5.103,5.106,5.101,5.102,8925.5
+1698708900000,5.103,5.106,5.101,5.106,7854.5
+1698708960000,5.105,5.106,5.104,5.106,2095.9
+1698709020000,5.105,5.107,5.086,5.091,29394.6
+1698709080000,5.09,5.094,5.087,5.092,4970.6
+1698709140000,5.093,5.093,5.087,5.091,8570.6
+1698709200000,5.091,5.092,5.082,5.083,16256.9
+1698709260000,5.085,5.086,5.083,5.084,5595.6
+1698709320000,5.085,5.101,5.084,5.099,24066.7
+1698709380000,5.098,5.101,5.086,5.086,14639.6
+1698709440000,5.086,5.093,5.079,5.081,10077.0
+1698709500000,5.08,5.094,5.08,5.093,7238.7
+1698709560000,5.093,5.099,5.091,5.097,7563.9
+1698709620000,5.098,5.109,5.086,5.1,26706.2
+1698709680000,5.099,5.101,5.092,5.098,11426.6
+1698709740000,5.097,5.105,5.097,5.103,6231.3
+1698709800000,5.103,5.105,5.098,5.098,10675.1
+1698709860000,5.098,5.103,5.093,5.093,16954.9
+1698709920000,5.093,5.094,5.087,5.088,11497.7
+1698709980000,5.088,5.093,5.088,5.093,4726.3
+1698710040000,5.093,5.096,5.093,5.094,3489.0
+1698710100000,5.094,5.095,5.087,5.089,9560.4
+1698710160000,5.09,5.09,5.086,5.086,4511.1
+1698710220000,5.087,5.087,5.078,5.078,12778.1
+1698710280000,5.078,5.082,5.074,5.077,12628.0
+1698710340000,5.077,5.085,5.077,5.084,7807.2
+1698710400000,5.083,5.118,5.083,5.098,81021.1
+1698710460000,5.098,5.136,5.097,5.125,51415.0
+1698710520000,5.125,5.18,5.12,5.161,167187.5
+1698710580000,5.161,5.187,5.159,5.175,145264.5
+1698710640000,5.175,5.18,5.157,5.157,65788.3
+1698710700000,5.158,5.158,5.132,5.138,60514.8
+1698710760000,5.139,5.142,5.116,5.128,45528.9
+1698710820000,5.128,5.129,5.111,5.111,33778.2
+1698710880000,5.112,5.112,5.085,5.09,74534.0
+1698710940000,5.091,5.103,5.089,5.1,21187.3
+1698711000000,5.101,5.102,5.094,5.094,13835.4
+1698711060000,5.094,5.094,5.05,5.05,66755.9
+1698711120000,5.05,5.065,5.022,5.054,241849.8
+1698711180000,5.055,5.067,5.05,5.063,34401.0
+1698711240000,5.064,5.07,5.046,5.05,28791.8
+1698711300000,5.05,5.051,5.01,5.035,125129.7
+1698711360000,5.036,5.062,5.035,5.061,65611.7
+1698711420000,5.06,5.1,5.06,5.088,87404.1
+1698711480000,5.088,5.117,5.088,5.112,39603.3
+1698711540000,5.113,5.134,5.101,5.109,62102.1
+1698711600000,5.11,5.128,5.107,5.128,25058.3
+1698711660000,5.128,5.131,5.095,5.11,38100.7
+1698711720000,5.109,5.119,5.108,5.118,14029.4
+1698711780000,5.119,5.119,5.107,5.107,11237.3
+1698711840000,5.106,5.112,5.096,5.11,24707.6
+1698711900000,5.11,5.115,5.103,5.104,15303.4
+1698711960000,5.103,5.103,5.081,5.084,26170.4
+1698712020000,5.084,5.115,5.083,5.106,23480.6
+1698712080000,5.106,5.115,5.105,5.111,7689.0
+1698712140000,5.111,5.112,5.101,5.102,13505.6
+1698712200000,5.101,5.102,5.089,5.092,13992.2
+1698712260000,5.091,5.097,5.09,5.091,8885.4
+1698712320000,5.091,5.096,5.083,5.083,15787.3
+1698712380000,5.085,5.106,5.084,5.106,18286.4
+1698712440000,5.106,5.12,5.103,5.104,31115.5
+1698712500000,5.103,5.111,5.091,5.109,20034.8
+1698712560000,5.108,5.112,5.096,5.106,12651.0
+1698712620000,5.107,5.115,5.101,5.102,18584.3
+1698712680000,5.102,5.117,5.101,5.105,20011.1
+1698712740000,5.105,5.157,5.105,5.132,95125.1
+1698712800000,5.132,5.176,5.127,5.175,75196.8
+1698712860000,5.175,5.187,5.167,5.167,60806.3
+1698712920000,5.167,5.167,5.145,5.161,30181.0
+1698712980000,5.16,5.184,5.16,5.184,37097.4
+1698713040000,5.184,5.185,5.15,5.153,49251.5
+1698713100000,5.153,5.153,5.12,5.125,46902.2
+1698713160000,5.125,5.143,5.118,5.137,56817.3
+1698713220000,5.136,5.138,5.128,5.13,14368.1
+1698713280000,5.129,5.131,5.118,5.124,26261.7
+1698713340000,5.124,5.139,5.124,5.132,14121.2
+1698713400000,5.132,5.144,5.13,5.141,30507.2
+1698713460000,5.142,5.142,5.109,5.112,58817.8
+1698713520000,5.111,5.114,5.044,5.046,174085.5
+1698713580000,5.046,5.047,4.875,4.958,974378.9
+1698713640000,4.958,4.988,4.958,4.987,137927.9
+1698713700000,4.985,5.0,4.98,4.981,75153.1
+1698713760000,4.981,4.994,4.961,4.992,70620.5
+1698713820000,4.991,5.044,4.978,5.02,133848.1
+1698713880000,5.022,5.037,5.012,5.032,61438.5
+1698713940000,5.031,5.031,5.006,5.019,45603.0
+1698714000000,5.019,5.02,4.988,4.997,47804.5
+1698714060000,4.997,5.009,4.997,5.001,23232.4
+1698714120000,5.001,5.006,4.992,4.995,25014.0
+1698714180000,4.995,5.004,4.991,5.001,16792.5
+1698714240000,5.001,5.005,5.001,5.002,13954.4
+1698714300000,5.003,5.003,5.0,5.001,7502.2
+1698714360000,5.001,5.011,5.001,5.01,20522.1
+1698714420000,5.009,5.011,4.995,5.0,29209.9
+1698714480000,5.0,5.0,4.982,4.985,24430.1
+1698714540000,4.984,4.994,4.982,4.989,29543.5
+1698714600000,4.99,4.999,4.985,4.995,29284.5
+1698714660000,4.995,4.998,4.984,4.989,24699.8
+1698714720000,4.989,4.99,4.964,4.976,44117.9
+1698714780000,4.976,4.986,4.957,4.981,62461.9
+1698714840000,4.981,5.009,4.981,5.007,31529.4
+1698714900000,5.008,5.073,5.008,5.022,159262.1
+1698714960000,5.023,5.028,4.995,5.01,66259.7
+1698715020000,5.01,5.02,5.008,5.019,32721.7
+1698715080000,5.02,5.025,5.005,5.006,19863.9
+1698715140000,5.006,5.006,4.995,4.996,9730.3
+1698715200000,4.996,5.002,4.992,5.001,18147.6
+1698715260000,5.001,5.008,4.994,5.0,16662.5
+1698715320000,4.999,5.002,4.989,4.991,11183.5
+1698715380000,4.99,4.993,4.988,4.992,8245.8
+1698715440000,4.993,4.993,4.987,4.987,4464.5
+1698715500000,4.987,4.993,4.985,4.991,6978.5
+1698715560000,4.991,4.996,4.989,4.996,4953.7
+1698715620000,4.996,4.996,4.991,4.993,5301.4
+1698715680000,4.994,4.999,4.99,4.995,12196.7
+1698715740000,4.995,4.995,4.992,4.993,7786.2
+1698715800000,4.993,4.995,4.992,4.994,5014.7
+1698715860000,4.994,5.0,4.991,4.996,11885.4
+1698715920000,4.995,4.996,4.978,4.99,22582.7
+1698715980000,4.989,5.0,4.989,4.998,12041.5
+1698716040000,4.998,5.0,4.996,4.997,10028.8
+1698716100000,4.996,4.999,4.995,4.996,3432.3
+1698716160000,4.996,5.009,4.995,5.001,18090.4
+1698716220000,5.0,5.001,4.986,4.99,12579.0
+1698716280000,4.991,4.991,4.97,4.978,31623.6
+1698716340000,4.978,4.998,4.978,4.992,14444.0
+1698716400000,4.991,4.991,4.971,4.98,21667.9
+1698716460000,4.98,4.999,4.979,4.994,14413.5
+1698716520000,4.993,4.994,4.971,4.981,21155.8
+1698716580000,4.982,4.988,4.976,4.985,18391.9
+1698716640000,4.985,4.986,4.983,4.984,2429.1
+1698716700000,4.984,4.985,4.98,4.98,7789.2
+1698716760000,4.98,4.983,4.964,4.966,11063.4
+1698716820000,4.965,4.975,4.96,4.974,22957.5
+1698716880000,4.974,4.978,4.966,4.968,13646.4
+1698716940000,4.968,4.971,4.96,4.964,16201.3
+1698717000000,4.964,4.967,4.96,4.961,8724.4
+1698717060000,4.96,4.976,4.959,4.974,11523.5
+1698717120000,4.975,5.004,4.974,5.0,42954.8
+1698717180000,5.002,5.004,4.989,4.99,13730.9
+1698717240000,4.99,4.998,4.989,4.996,13749.5
+1698717300000,4.997,5.011,4.996,5.002,24782.0
+1698717360000,5.003,5.018,4.997,4.999,38426.9
+1698717420000,5.0,5.008,4.998,5.004,8370.7
+1698717480000,5.003,5.004,4.998,4.998,4108.0
+1698717540000,4.998,5.011,4.997,5.002,16805.9
+1698717600000,5.002,5.007,4.997,5.0,11584.6
+1698717660000,4.999,5.002,4.996,4.996,9241.4
+1698717720000,4.997,4.997,4.995,4.995,6828.1
+1698717780000,4.995,5.012,4.995,5.004,17939.9
+1698717840000,5.004,5.004,4.995,4.996,9543.8
+1698717900000,4.997,5.002,4.995,5.001,11018.5
+1698717960000,5.001,5.003,4.998,4.998,4340.5
+1698718020000,4.998,5.012,4.995,5.01,13363.0
+1698718080000,5.011,5.018,4.998,5.013,28399.1
+1698718140000,5.012,5.044,5.011,5.037,41553.2
+1698718200000,5.037,5.038,5.028,5.03,20943.7
+1698718260000,5.031,5.052,5.027,5.049,27844.2
+1698718320000,5.048,5.051,5.036,5.036,21755.7
+1698718380000,5.036,5.037,5.025,5.03,10946.2
+1698718440000,5.031,5.039,5.031,5.039,6849.9
+1698718500000,5.039,5.06,5.038,5.044,33278.5
+1698718560000,5.045,5.054,5.042,5.048,9482.0
+1698718620000,5.049,5.052,5.04,5.041,22158.3
+1698718680000,5.041,5.065,5.04,5.064,30481.0
+1698718740000,5.064,5.066,5.047,5.056,19968.0
+1698718800000,5.055,5.068,5.054,5.064,16467.0
+1698718860000,5.062,5.072,5.059,5.072,24710.1
+1698718920000,5.071,5.093,5.059,5.078,95119.3
+1698718980000,5.078,5.092,5.075,5.08,25480.2
+1698719040000,5.08,5.083,5.07,5.08,23757.3
+1698719100000,5.08,5.082,5.073,5.076,8192.4
+1698719160000,5.075,5.078,5.071,5.074,12328.8
+1698719220000,5.074,5.081,5.071,5.072,12210.9
+1698719280000,5.072,5.088,5.072,5.087,9444.5
+1698719340000,5.087,5.09,5.079,5.079,32217.1
+1698719400000,5.08,5.089,5.077,5.089,10881.9
+1698719460000,5.088,5.099,5.086,5.098,16599.2
+1698719520000,5.098,5.116,5.097,5.11,61885.9
+1698719580000,5.111,5.117,5.103,5.111,27747.7
+1698719640000,5.11,5.117,5.102,5.108,23573.3
+1698719700000,5.109,5.113,5.105,5.111,16153.0
+1698719760000,5.112,5.115,5.109,5.113,14624.0
+1698719820000,5.112,5.113,5.097,5.097,24619.2
+1698719880000,5.098,5.1,5.093,5.1,19367.4
+1698719940000,5.1,5.104,5.098,5.102,10612.3
+1698720000000,5.103,5.128,5.103,5.128,34765.5
+1698720060000,5.128,5.159,5.128,5.148,106035.0
+1698720120000,5.15,5.22,5.15,5.172,222286.3
+1698720180000,5.172,5.207,5.17,5.175,90596.5
+1698720240000,5.174,5.198,5.17,5.198,59824.5
+1698720300000,5.198,5.231,5.185,5.219,122108.0
+1698720360000,5.218,5.257,5.208,5.239,151549.9
+1698720420000,5.239,5.28,5.239,5.274,138041.1
+1698720480000,5.274,5.275,5.198,5.199,226124.1
+1698720540000,5.2,5.232,5.199,5.229,104969.0
+1698720600000,5.23,5.232,5.198,5.229,83188.4
+1698720660000,5.229,5.271,5.228,5.261,105893.7
+1698720720000,5.26,5.261,5.235,5.245,42273.7
+1698720780000,5.245,5.247,5.224,5.241,45111.3
+1698720840000,5.24,5.247,5.221,5.222,38775.1
+1698720900000,5.223,5.24,5.221,5.222,46291.0
+1698720960000,5.221,5.221,5.168,5.187,185380.4
+1698721020000,5.188,5.194,5.172,5.189,65571.9
+1698721080000,5.189,5.207,5.176,5.191,49679.9
+1698721140000,5.191,5.205,5.185,5.187,38551.6
+1698721200000,5.186,5.204,5.184,5.199,42446.6
+1698721260000,5.198,5.205,5.188,5.19,29545.4
+1698721320000,5.189,5.189,5.162,5.181,71774.8
+1698721380000,5.181,5.184,5.17,5.17,16850.0
+1698721440000,5.17,5.172,5.151,5.165,50538.9
+1698721500000,5.166,5.173,5.152,5.156,33694.5
+1698721560000,5.157,5.195,5.156,5.181,80340.0
+1698721620000,5.181,5.185,5.171,5.174,24817.0
+1698721680000,5.174,5.175,5.145,5.152,38357.4
+1698721740000,5.153,5.168,5.15,5.155,22456.7
+1698721800000,5.155,5.163,5.151,5.151,24166.7
+1698721860000,5.151,5.164,5.151,5.153,13504.4
+1698721920000,5.153,5.154,5.14,5.142,30029.0
+1698721980000,5.141,5.148,5.116,5.124,80402.5
+1698722040000,5.125,5.146,5.115,5.138,43997.3
+1698722100000,5.138,5.15,5.133,5.145,28919.3
+1698722160000,5.146,5.16,5.143,5.156,20113.4
+1698722220000,5.156,5.156,5.143,5.154,35573.1
+1698722280000,5.155,5.183,5.155,5.165,49787.9
+1698722340000,5.166,5.176,5.163,5.168,21063.6
+1698722400000,5.168,5.169,5.148,5.151,21258.0
+1698722460000,5.15,5.153,5.141,5.144,15722.6
+1698722520000,5.144,5.16,5.141,5.15,36522.8
+1698722580000,5.151,5.158,5.136,5.141,21874.6
+1698722640000,5.14,5.154,5.133,5.133,25226.2
+1698722700000,5.133,5.14,5.125,5.127,36578.7
+1698722760000,5.126,5.137,5.119,5.134,30787.8
+1698722820000,5.133,5.153,5.133,5.15,20694.6
+1698722880000,5.15,5.151,5.135,5.137,17309.2
+1698722940000,5.136,5.143,5.122,5.143,26539.9
+1698723000000,5.142,5.144,5.125,5.132,24357.6
+1698723060000,5.13,5.13,5.11,5.115,57575.7
+1698723120000,5.115,5.122,5.101,5.106,39330.7
+1698723180000,5.106,5.119,5.088,5.114,105130.7
+1698723240000,5.115,5.116,5.101,5.105,48026.5
+1698723300000,5.106,5.114,5.095,5.104,27749.2
+1698723360000,5.104,5.106,5.092,5.1,16193.3
+1698723420000,5.101,5.112,5.1,5.102,23443.7
+1698723480000,5.102,5.11,5.099,5.103,11984.1
+1698723540000,5.103,5.103,5.08,5.093,32919.1
+1698723600000,5.093,5.103,5.087,5.091,23003.7
+1698723660000,5.09,5.099,5.083,5.096,20723.0
+1698723720000,5.096,5.108,5.094,5.103,26120.3
+1698723780000,5.102,5.103,5.095,5.097,6740.4
+1698723840000,5.098,5.101,5.094,5.096,9789.1
+1698723900000,5.096,5.111,5.092,5.109,17599.9
+1698723960000,5.109,5.112,5.103,5.108,19217.0
+1698724020000,5.108,5.11,5.105,5.109,7686.8
+1698724080000,5.109,5.114,5.101,5.104,20783.5
+1698724140000,5.104,5.132,5.101,5.13,37122.6
+1698724200000,5.129,5.13,5.115,5.115,24525.2
+1698724260000,5.114,5.121,5.108,5.115,17181.5
+1698724320000,5.115,5.117,5.109,5.115,9696.1
+1698724380000,5.115,5.121,5.114,5.121,8011.3
+1698724440000,5.121,5.133,5.116,5.122,24427.7
+1698724500000,5.123,5.148,5.12,5.141,30228.0
+1698724560000,5.141,5.141,5.126,5.135,27329.5
+1698724620000,5.136,5.141,5.133,5.135,13451.5
+1698724680000,5.134,5.139,5.125,5.126,10476.3
+1698724740000,5.126,5.141,5.124,5.138,9562.6
+1698724800000,5.138,5.21,5.123,5.18,167700.3
+1698724860000,5.179,5.25,5.179,5.245,156028.8
+1698724920000,5.245,5.286,5.233,5.245,220442.0
+1698724980000,5.245,5.259,5.191,5.197,192262.8
+1698725040000,5.196,5.228,5.176,5.184,95208.4
+1698725100000,5.184,5.219,5.184,5.218,54375.5
+1698725160000,5.219,5.227,5.205,5.225,40925.1
+1698725220000,5.224,5.246,5.214,5.243,40205.7
+1698725280000,5.244,5.252,5.229,5.243,62911.1
+1698725340000,5.243,5.243,5.209,5.212,33882.4
+1698725400000,5.213,5.25,5.21,5.248,37854.4
+1698725460000,5.249,5.249,5.233,5.24,20759.2
+1698725520000,5.239,5.243,5.225,5.226,31397.1
+1698725580000,5.226,5.226,5.215,5.217,18031.1
+1698725640000,5.217,5.25,5.216,5.226,56095.3
+1698725700000,5.226,5.245,5.222,5.23,26024.3
+1698725760000,5.23,5.233,5.201,5.207,36920.1
+1698725820000,5.207,5.211,5.201,5.204,20385.6
+1698725880000,5.205,5.219,5.193,5.218,31242.8
+1698725940000,5.217,5.218,5.204,5.214,19775.3
+1698726000000,5.214,5.219,5.202,5.203,13962.5
+1698726060000,5.203,5.205,5.172,5.195,50487.6
+1698726120000,5.194,5.214,5.194,5.202,22383.8
+1698726180000,5.203,5.207,5.19,5.196,23510.3
+1698726240000,5.197,5.231,5.193,5.231,33522.9
+1698726300000,5.231,5.263,5.231,5.247,84622.7
+1698726360000,5.248,5.299,5.243,5.288,110385.3
+1698726420000,5.288,5.429,5.281,5.418,633247.6
+1698726480000,5.417,5.44,5.375,5.394,391508.7
+1698726540000,5.394,5.412,5.352,5.37,165196.3
+1698726600000,5.37,5.408,5.37,5.39,169165.3
+1698726660000,5.391,5.392,5.353,5.383,98597.2
+1698726720000,5.384,5.401,5.345,5.372,118634.3
+1698726780000,5.374,5.374,5.348,5.354,44680.0
+1698726840000,5.353,5.378,5.337,5.367,79702.2
+1698726900000,5.367,5.367,5.326,5.329,66481.1
+1698726960000,5.329,5.352,5.322,5.333,54344.6
+1698727020000,5.336,5.336,5.28,5.286,127272.1
+1698727080000,5.286,5.317,5.281,5.296,78951.4
+1698727140000,5.295,5.295,5.263,5.282,83316.6
+1698727200000,5.283,5.285,5.26,5.267,66572.9
+1698727260000,5.267,5.274,5.257,5.27,28949.7
+1698727320000,5.269,5.271,5.261,5.267,21171.9
+1698727380000,5.266,5.279,5.24,5.241,78483.7
+1698727440000,5.241,5.245,5.223,5.236,83066.1
+1698727500000,5.235,5.239,5.211,5.213,70042.4
+1698727560000,5.212,5.233,5.211,5.23,45535.7
+1698727620000,5.228,5.228,5.188,5.196,90910.8
+1698727680000,5.195,5.2,5.119,5.143,299762.3
+1698727740000,5.144,5.153,5.12,5.148,119161.0
+1698727800000,5.146,5.151,5.106,5.114,92013.0
+1698727860000,5.114,5.121,5.087,5.102,160156.2
+1698727920000,5.103,5.106,5.088,5.094,80413.7
+1698727980000,5.093,5.104,5.063,5.099,155288.8
+1698728040000,5.099,5.101,5.065,5.079,98530.1
+1698728100000,5.078,5.08,5.031,5.039,161398.0
+1698728160000,5.039,5.056,5.001,5.045,191413.3
+1698728220000,5.045,5.046,4.97,5.021,270299.9
+1698728280000,5.021,5.021,4.987,5.017,116191.6
+1698728340000,5.018,5.018,5.001,5.01,69144.7
+1698728400000,5.01,5.054,5.0,5.044,135698.9
+1698728460000,5.044,5.063,5.031,5.062,117847.9
+1698728520000,5.061,5.068,5.046,5.053,74372.1
+1698728580000,5.053,5.088,5.051,5.086,79933.4
+1698728640000,5.086,5.087,5.072,5.08,41204.5
+1698728700000,5.08,5.084,5.067,5.069,40909.9
+1698728760000,5.069,5.069,5.048,5.053,50590.9
+1698728820000,5.054,5.075,5.052,5.073,30806.5
+1698728880000,5.073,5.078,5.056,5.067,46741.7
+1698728940000,5.066,5.066,5.046,5.05,23468.0
+1698729000000,5.051,5.085,5.046,5.074,62931.4
+1698729060000,5.073,5.081,5.064,5.075,26922.3
+1698729120000,5.076,5.084,5.074,5.082,20696.1
+1698729180000,5.08,5.086,5.078,5.082,22458.9
+1698729240000,5.081,5.081,5.053,5.058,46840.8
+1698729300000,5.057,5.078,5.057,5.074,22058.9
+1698729360000,5.074,5.075,5.057,5.058,34357.3
+1698729420000,5.06,5.071,5.055,5.069,22828.7
+1698729480000,5.069,5.076,5.068,5.076,16845.9
+1698729540000,5.075,5.077,5.071,5.076,16324.0
+1698729600000,5.075,5.077,5.068,5.07,30888.6
+1698729660000,5.07,5.07,5.05,5.058,39947.5
+1698729720000,5.057,5.065,5.047,5.065,25583.2
+1698729780000,5.064,5.079,5.063,5.076,19775.2
+1698729840000,5.076,5.078,5.07,5.077,12100.9
+1698729900000,5.077,5.084,5.063,5.063,39570.8
+1698729960000,5.063,5.064,5.039,5.046,61657.0
+1698730020000,5.047,5.067,5.047,5.066,28639.7
+1698730080000,5.066,5.074,5.064,5.073,13729.5
+1698730140000,5.073,5.093,5.073,5.093,29628.8
+1698730200000,5.092,5.1,5.09,5.098,36584.4
+1698730260000,5.097,5.109,5.089,5.092,44874.0
+1698730320000,5.091,5.097,5.088,5.088,18966.2
+1698730380000,5.089,5.091,5.084,5.088,13146.5
+1698730440000,5.088,5.091,5.075,5.077,15823.7
+1698730500000,5.076,5.089,5.075,5.08,15916.0
+1698730560000,5.08,5.097,5.079,5.096,13491.9
+1698730620000,5.096,5.108,5.094,5.102,29333.1
+1698730680000,5.103,5.113,5.097,5.1,29185.9
+1698730740000,5.099,5.107,5.098,5.105,11253.2
+1698730800000,5.105,5.112,5.104,5.109,18533.1
+1698730860000,5.109,5.126,5.107,5.121,39461.0
+1698730920000,5.118,5.129,5.117,5.121,28261.9
+1698730980000,5.122,5.125,5.117,5.12,17416.6
+1698731040000,5.12,5.134,5.116,5.127,25426.9
+1698731100000,5.128,5.136,5.12,5.124,42994.2
+1698731160000,5.125,5.14,5.125,5.126,19221.2
+1698731220000,5.127,5.132,5.12,5.126,27447.2
+1698731280000,5.125,5.126,5.1,5.105,47709.4
+1698731340000,5.106,5.116,5.106,5.111,12727.2
+1698731400000,5.11,5.111,5.085,5.088,48212.6
+1698731460000,5.088,5.119,5.082,5.11,58979.3
+1698731520000,5.108,5.118,5.106,5.114,28915.7
+1698731580000,5.116,5.128,5.11,5.124,34227.3
+1698731640000,5.125,5.126,5.116,5.12,20135.9
+1698731700000,5.119,5.124,5.119,5.122,7841.9
+1698731760000,5.122,5.138,5.119,5.133,39949.3
+1698731820000,5.132,5.14,5.13,5.14,14842.7
+1698731880000,5.14,5.14,5.127,5.13,20383.2
+1698731940000,5.129,5.13,5.117,5.117,17600.5
+1698732000000,5.118,5.126,5.116,5.125,10982.0
+1698732060000,5.126,5.131,5.125,5.131,9173.0
+1698732120000,5.129,5.131,5.127,5.129,8330.6
+1698732180000,5.13,5.134,5.128,5.131,8449.9
+1698732240000,5.131,5.134,5.119,5.12,20055.6
+1698732300000,5.121,5.125,5.116,5.116,19157.4
+1698732360000,5.118,5.119,5.094,5.104,67505.5
+1698732420000,5.105,5.111,5.105,5.107,17778.5
+1698732480000,5.108,5.111,5.102,5.107,22175.4
+1698732540000,5.108,5.113,5.101,5.101,17293.3
+1698732600000,5.102,5.108,5.094,5.1,30810.8
+1698732660000,5.102,5.119,5.102,5.115,31051.4
+1698732720000,5.116,5.131,5.112,5.129,35924.7
+1698732780000,5.129,5.133,5.114,5.116,26739.5
+1698732840000,5.115,5.118,5.107,5.111,20752.8
+1698732900000,5.113,5.117,5.1,5.101,25976.8
+1698732960000,5.101,5.108,5.095,5.099,33168.4
+1698733020000,5.1,5.116,5.092,5.095,52294.6
+1698733080000,5.096,5.102,5.093,5.094,25439.3
+1698733140000,5.093,5.098,5.082,5.098,33948.8
+1698733200000,5.098,5.099,5.079,5.081,32379.0
+1698733260000,5.083,5.108,5.083,5.103,28613.9
+1698733320000,5.103,5.103,5.092,5.095,22480.1
+1698733380000,5.096,5.097,5.089,5.092,14006.8
+1698733440000,5.091,5.095,5.086,5.092,25971.7
+1698733500000,5.092,5.095,5.06,5.07,72445.0
+1698733560000,5.07,5.078,5.068,5.077,23929.4
+1698733620000,5.078,5.082,5.059,5.061,47325.9
+1698733680000,5.063,5.073,5.061,5.064,38248.2
+1698733740000,5.065,5.069,5.051,5.051,35660.0
+1698733800000,5.052,5.054,5.034,5.05,65217.6
+1698733860000,5.05,5.059,5.046,5.051,57317.5
+1698733920000,5.051,5.056,5.049,5.051,23971.5
+1698733980000,5.051,5.056,5.033,5.037,60170.9
+1698734040000,5.039,5.051,5.035,5.045,37684.3
+1698734100000,5.046,5.056,5.046,5.049,30316.5
+1698734160000,5.049,5.079,5.046,5.076,57305.6
+1698734220000,5.075,5.087,5.068,5.081,69510.7
+1698734280000,5.081,5.081,5.063,5.064,36175.6
+1698734340000,5.064,5.077,5.064,5.069,23854.5
+1698734400000,5.069,5.069,5.057,5.061,26705.5
+1698734460000,5.06,5.066,5.053,5.057,26964.8
+1698734520000,5.056,5.056,5.04,5.047,41926.3
+1698734580000,5.047,5.057,5.047,5.051,17543.6
+1698734640000,5.051,5.055,5.045,5.045,13713.1
+1698734700000,5.044,5.046,5.038,5.042,28510.1
+1698734760000,5.043,5.073,5.04,5.067,43465.9
+1698734820000,5.066,5.073,5.061,5.068,26041.3
+1698734880000,5.067,5.074,5.062,5.064,36601.1
+1698734940000,5.064,5.068,5.061,5.063,12948.9
+1698735000000,5.063,5.072,5.046,5.055,43686.7
+1698735060000,5.054,5.058,5.051,5.056,18490.7
+1698735120000,5.057,5.065,5.052,5.062,20632.3
+1698735180000,5.061,5.062,5.043,5.048,29748.3
+1698735240000,5.047,5.052,5.042,5.046,18847.8
+1698735300000,5.045,5.047,5.037,5.039,17973.1
+1698735360000,5.039,5.056,5.03,5.051,42377.1
+1698735420000,5.051,5.054,5.035,5.043,23056.1
+1698735480000,5.043,5.055,5.035,5.053,27673.4
+1698735540000,5.053,5.059,5.043,5.043,23967.4
+1698735600000,5.045,5.048,5.0,5.001,99540.9
+1698735660000,5.001,5.027,5.0,5.007,71405.1
+1698735720000,5.007,5.02,5.003,5.018,30047.5
+1698735780000,5.019,5.023,5.01,5.02,19770.0
+1698735840000,5.02,5.025,5.017,5.021,14716.0
+1698735900000,5.02,5.022,5.001,5.01,40538.1
+1698735960000,5.009,5.018,5.003,5.015,20786.4
+1698736020000,5.015,5.024,5.01,5.012,33967.9
+1698736080000,5.012,5.013,5.0,5.001,25497.6
+1698736140000,5.001,5.019,5.0,5.009,25522.5
+1698736200000,5.01,5.01,4.997,4.997,30844.7
+1698736260000,4.998,5.011,4.995,5.0,41102.3
+1698736320000,5.0,5.01,5.0,5.0,48589.0
+1698736380000,5.0,5.001,4.99,4.991,23703.0
+1698736440000,4.991,4.995,4.981,4.99,36740.6
+1698736500000,4.99,5.006,4.986,4.991,45874.3
+1698736560000,4.993,5.003,4.988,5.0,31938.5
+1698736620000,4.999,5.001,4.981,4.983,30747.1
+1698736680000,4.983,5.009,4.977,5.003,53443.4
+1698736740000,5.003,5.012,4.998,4.999,28032.1
+1698736800000,4.998,4.998,4.97,4.972,57483.8
+1698736860000,4.973,4.975,4.947,4.974,90316.8
+1698736920000,4.975,4.98,4.956,4.956,44544.0
+1698736980000,4.957,4.962,4.951,4.952,35329.1
+1698737040000,4.952,4.96,4.94,4.943,59176.3
+1698737100000,4.943,4.957,4.92,4.949,138021.9
+1698737160000,4.948,4.95,4.918,4.921,84254.7
+1698737220000,4.922,4.945,4.914,4.931,93037.7
+1698737280000,4.931,4.934,4.913,4.917,55436.7
+1698737340000,4.917,4.923,4.91,4.916,47225.2
+1698737400000,4.918,4.937,4.91,4.911,60360.4
+1698737460000,4.91,4.917,4.901,4.909,58535.6
+1698737520000,4.908,4.94,4.906,4.929,42975.7
+1698737580000,4.929,4.93,4.921,4.922,16225.4
+1698737640000,4.922,4.927,4.911,4.92,40347.3
+1698737700000,4.921,4.973,4.921,4.957,85765.6
+1698737760000,4.955,4.996,4.942,4.98,106869.0
+1698737820000,4.98,4.98,4.956,4.971,42826.2
+1698737880000,4.97,4.971,4.951,4.96,26142.2
+1698737940000,4.96,4.983,4.96,4.971,53756.4
+1698738000000,4.971,4.975,4.96,4.973,26422.6
+1698738060000,4.973,4.976,4.962,4.974,20350.3
+1698738120000,4.975,4.98,4.962,4.964,19572.1
+1698738180000,4.964,4.973,4.96,4.965,18410.7
+1698738240000,4.965,4.965,4.952,4.956,17983.1
+1698738300000,4.957,4.958,4.953,4.954,10129.9
+1698738360000,4.954,4.98,4.954,4.963,42576.4
+1698738420000,4.963,4.965,4.951,4.954,12884.5
+1698738480000,4.954,4.971,4.951,4.97,19082.4
+1698738540000,4.97,4.972,4.955,4.955,18940.8
+1698738600000,4.955,4.958,4.954,4.958,6006.9
+1698738660000,4.958,4.967,4.944,4.945,30748.3
+1698738720000,4.946,4.96,4.943,4.958,12714.8
+1698738780000,4.958,4.962,4.957,4.958,10025.2
+1698738840000,4.957,4.97,4.957,4.965,17982.1
+1698738900000,4.965,4.967,4.961,4.962,7503.5
+1698738960000,4.962,4.968,4.962,4.966,5285.6
+1698739020000,4.965,4.969,4.948,4.948,26089.3
+1698739080000,4.948,4.955,4.938,4.955,24428.5
+1698739140000,4.955,4.955,4.944,4.947,7200.1
+1698739200000,4.946,4.947,4.929,4.937,32188.8
+1698739260000,4.938,4.94,4.9,4.927,91917.0
+1698739320000,4.928,4.941,4.922,4.926,31060.0
+1698739380000,4.925,4.936,4.915,4.918,29796.7
+1698739440000,4.917,4.925,4.915,4.919,24432.9
+1698739500000,4.92,4.925,4.9,4.901,41966.1
+1698739560000,4.901,4.908,4.832,4.874,363123.7
+1698739620000,4.873,4.897,4.866,4.872,90564.2
+1698739680000,4.872,4.9,4.871,4.893,48787.3
+1698739740000,4.893,4.921,4.891,4.916,58784.0
+1698739800000,4.916,4.949,4.9,4.938,94037.9
+1698739860000,4.937,4.945,4.932,4.933,38384.3
+1698739920000,4.933,4.935,4.92,4.924,30797.8
+1698739980000,4.925,4.95,4.925,4.942,42125.6
+1698740040000,4.943,4.948,4.937,4.941,40603.4
+1698740100000,4.939,4.949,4.931,4.943,29622.5
+1698740160000,4.942,4.98,4.942,4.966,95282.4
+1698740220000,4.965,4.969,4.958,4.959,30507.4
+1698740280000,4.958,4.977,4.957,4.968,28315.1
+1698740340000,4.968,4.971,4.961,4.961,28230.0
+1698740400000,4.961,4.968,4.961,4.965,12306.3
+1698740460000,4.965,4.97,4.964,4.968,9910.0
+1698740520000,4.968,4.97,4.965,4.967,9103.9
+1698740580000,4.966,4.977,4.961,4.971,25278.7
+1698740640000,4.97,4.986,4.968,4.981,30623.4
+1698740700000,4.981,4.983,4.968,4.981,23490.9
+1698740760000,4.981,4.984,4.963,4.976,20130.8
+1698740820000,4.976,4.99,4.976,4.979,42918.1
+1698740880000,4.979,4.985,4.978,4.979,9924.7
+1698740940000,4.978,4.984,4.967,4.981,25223.3
+1698741000000,4.979,4.983,4.97,4.973,18375.8
+1698741060000,4.971,4.974,4.97,4.971,6573.4
+1698741120000,4.971,4.985,4.968,4.974,21091.3
+1698741180000,4.974,4.974,4.969,4.973,8174.9
+1698741240000,4.972,4.973,4.965,4.968,13761.6
+1698741300000,4.968,4.968,4.963,4.964,6159.9
+1698741360000,4.964,4.97,4.963,4.969,6908.5
+1698741420000,4.969,4.984,4.967,4.975,22660.2
+1698741480000,4.975,4.979,4.973,4.974,11074.1
+1698741540000,4.974,4.987,4.974,4.984,23504.6
+1698741600000,4.983,4.984,4.971,4.971,11644.3
+1698741660000,4.971,4.972,4.965,4.966,6517.0
+1698741720000,4.965,4.965,4.95,4.962,51782.8
+1698741780000,4.963,4.965,4.943,4.946,22906.4
+1698741840000,4.945,4.96,4.943,4.955,21089.9
+1698741900000,4.955,4.965,4.953,4.964,11287.1
+1698741960000,4.964,4.965,4.961,4.963,6486.1
+1698742020000,4.962,4.975,4.961,4.972,17985.4
+1698742080000,4.971,4.982,4.97,4.981,15682.3
+1698742140000,4.981,4.991,4.971,4.986,30517.8
+1698742200000,4.985,4.985,4.97,4.97,26807.4
+1698742260000,4.97,4.971,4.965,4.966,5030.1
+1698742320000,4.965,4.965,4.947,4.955,25371.2
+1698742380000,4.955,4.969,4.953,4.966,16930.0
+1698742440000,4.965,4.969,4.964,4.967,5953.4
+1698742500000,4.966,4.967,4.953,4.953,8462.0
+1698742560000,4.953,4.966,4.953,4.966,7722.6
+1698742620000,4.965,4.966,4.962,4.963,3737.8
+1698742680000,4.964,4.97,4.963,4.968,8808.1
+1698742740000,4.967,4.98,4.965,4.976,18831.8
+1698742800000,4.976,4.976,4.962,4.963,20161.9
+1698742860000,4.963,4.966,4.96,4.96,8418.6
+1698742920000,4.96,4.99,4.96,4.988,23792.9
+1698742980000,4.989,4.989,4.977,4.977,29790.0
+1698743040000,4.978,4.978,4.965,4.965,8476.2
+1698743100000,4.964,4.98,4.963,4.977,8681.1
+1698743160000,4.978,4.985,4.978,4.982,9307.5
+1698743220000,4.982,4.984,4.964,4.967,22376.1
+1698743280000,4.967,4.967,4.96,4.964,12524.4
+1698743340000,4.963,4.965,4.96,4.961,5721.9
+1698743400000,4.961,4.962,4.954,4.959,15318.3
+1698743460000,4.959,4.979,4.958,4.975,15807.5
+1698743520000,4.975,4.977,4.964,4.966,5604.3
+1698743580000,4.965,4.985,4.964,4.981,17755.1
+1698743640000,4.98,4.983,4.979,4.979,7695.2
+1698743700000,4.979,4.979,4.97,4.97,8082.4
+1698743760000,4.971,4.983,4.97,4.976,23098.6
+1698743820000,4.975,4.987,4.972,4.987,12661.6
+1698743880000,4.986,4.988,4.978,4.984,15407.4
+1698743940000,4.984,4.987,4.981,4.983,7559.4
+1698744000000,4.982,4.982,4.971,4.973,14079.3
+1698744060000,4.974,4.98,4.972,4.977,9227.5
+1698744120000,4.976,4.979,4.971,4.975,15107.1
+1698744180000,4.975,4.981,4.972,4.974,16444.4
+1698744240000,4.974,4.974,4.96,4.969,22608.1
+1698744300000,4.969,4.97,4.966,4.97,8184.1
+1698744360000,4.969,4.986,4.962,4.981,29766.2
+1698744420000,4.981,4.999,4.972,4.995,59739.9
+1698744480000,4.994,5.044,4.994,5.035,146642.2
+1698744540000,5.035,5.04,5.01,5.019,83910.1
+1698744600000,5.018,5.032,5.01,5.032,42091.1
+1698744660000,5.032,5.032,5.011,5.013,27165.6
+1698744720000,5.013,5.022,5.01,5.012,43039.8
+1698744780000,5.013,5.018,5.0,5.017,44247.3
+1698744840000,5.017,5.034,5.017,5.032,42045.6
+1698744900000,5.032,5.034,5.019,5.022,35352.9
+1698744960000,5.022,5.036,5.022,5.031,30486.2
+1698745020000,5.03,5.031,5.022,5.028,23999.3
+1698745080000,5.028,5.028,5.016,5.017,14329.1
+1698745140000,5.016,5.027,5.012,5.025,21709.9
+1698745200000,5.024,5.036,5.018,5.019,28660.1
+1698745260000,5.019,5.028,5.013,5.026,17812.7
+1698745320000,5.026,5.035,5.018,5.033,27542.7
+1698745380000,5.033,5.035,5.015,5.016,31686.2
+1698745440000,5.017,5.021,5.012,5.016,17794.9
+1698745500000,5.016,5.02,5.011,5.015,12251.9
+1698745560000,5.015,5.065,5.014,5.056,69196.1
+1698745620000,5.056,5.1,5.048,5.1,161312.8
+1698745680000,5.1,5.119,5.08,5.085,155483.5
+1698745740000,5.084,5.113,5.075,5.105,84328.1
+1698745800000,5.105,5.113,5.092,5.096,75853.6
+1698745860000,5.096,5.103,5.09,5.101,33431.0
+1698745920000,5.1,5.106,5.064,5.064,96517.5
+1698745980000,5.066,5.097,5.066,5.084,62306.8
+1698746040000,5.085,5.088,5.076,5.078,20471.0
+1698746100000,5.077,5.079,5.07,5.074,29503.0
+1698746160000,5.075,5.091,5.074,5.085,30148.1
+1698746220000,5.085,5.086,5.067,5.074,31603.1
+1698746280000,5.074,5.087,5.066,5.072,25954.9
+1698746340000,5.072,5.072,5.047,5.048,46685.0
+1698746400000,5.048,5.07,5.047,5.051,45865.4
+1698746460000,5.051,5.064,5.048,5.053,26701.9
+1698746520000,5.053,5.059,5.048,5.05,21792.4
+1698746580000,5.051,5.059,5.051,5.056,9906.0
+1698746640000,5.055,5.057,5.022,5.029,71744.8
+1698746700000,5.028,5.029,5.011,5.012,60150.8
+1698746760000,5.012,5.014,5.003,5.005,76424.5
+1698746820000,5.004,5.033,4.991,5.012,129853.5
+1698746880000,5.012,5.015,4.985,4.996,78142.6
+1698746940000,4.995,5.001,4.984,5.001,43063.6
+1698747000000,5.001,5.002,4.969,4.976,61343.3
+1698747060000,4.976,4.991,4.975,4.989,25121.2
+1698747120000,4.99,4.99,4.973,4.987,30528.6
+1698747180000,4.987,4.988,4.96,4.968,41309.8
+1698747240000,4.968,4.972,4.96,4.96,31711.9
+1698747300000,4.961,4.98,4.96,4.97,44473.0
+1698747360000,4.971,4.983,4.967,4.971,27381.2
+1698747420000,4.97,4.971,4.962,4.963,15075.0
+1698747480000,4.963,4.976,4.962,4.973,19980.5
+1698747540000,4.974,4.975,4.97,4.973,12811.0
+1698747600000,4.972,4.973,4.952,4.961,40266.4
+1698747660000,4.962,4.969,4.96,4.968,17561.5
+1698747720000,4.968,4.97,4.956,4.96,15644.8
+1698747780000,4.96,4.96,4.912,4.933,169940.4
+1698747840000,4.934,4.954,4.93,4.939,58530.7
+1698747900000,4.939,4.946,4.939,4.946,18588.3
+1698747960000,4.945,4.955,4.94,4.947,39566.6
+1698748020000,4.946,4.947,4.941,4.945,12327.9
+1698748080000,4.946,4.953,4.94,4.945,15903.9
+1698748140000,4.945,4.948,4.938,4.941,21170.3
+1698748200000,4.941,4.95,4.938,4.941,18178.8
+1698748260000,4.941,4.966,4.941,4.961,47043.2
+1698748320000,4.961,4.974,4.959,4.962,34235.4
+1698748380000,4.962,4.962,4.925,4.928,41648.9
+1698748440000,4.929,4.933,4.913,4.916,67168.4
+1698748500000,4.916,4.918,4.91,4.913,37782.8
+1698748560000,4.912,4.931,4.912,4.927,44695.4
+1698748620000,4.927,4.937,4.926,4.936,15103.8
+1698748680000,4.936,4.937,4.91,4.927,59898.5
+1698748740000,4.926,4.943,4.925,4.929,41773.9
+1698748800000,4.93,4.934,4.927,4.927,8594.1
+1698748860000,4.927,4.927,4.917,4.921,25035.4
+1698748920000,4.922,4.935,4.918,4.934,13819.5
+1698748980000,4.934,4.94,4.934,4.939,13980.6
+1698749040000,4.939,4.947,4.938,4.945,16564.7
+1698749100000,4.945,4.952,4.93,4.933,24527.0
+1698749160000,4.932,4.938,4.931,4.938,17104.3
+1698749220000,4.938,4.941,4.929,4.934,17724.7
+1698749280000,4.933,4.945,4.929,4.941,12374.9
+1698749340000,4.94,4.953,4.927,4.929,32477.3
+1698749400000,4.929,4.929,4.921,4.922,12899.7
+1698749460000,4.922,4.927,4.915,4.916,18273.5
+1698749520000,4.916,4.917,4.9,4.908,56890.1
+1698749580000,4.909,4.911,4.901,4.904,18416.9
+1698749640000,4.904,4.919,4.903,4.917,23122.9
+1698749700000,4.918,4.92,4.908,4.913,17480.1
+1698749760000,4.912,4.913,4.902,4.906,29203.7
+1698749820000,4.907,4.909,4.889,4.899,56985.8
+1698749880000,4.899,4.901,4.871,4.887,59981.8
+1698749940000,4.886,4.895,4.836,4.859,212500.0
+1698750000000,4.858,4.862,4.842,4.842,64071.5
+1698750060000,4.842,4.843,4.761,4.787,459769.0
+1698750120000,4.787,4.82,4.76,4.818,196230.8
+1698750180000,4.818,4.818,4.694,4.8,738756.6
+1698750240000,4.801,4.808,4.788,4.802,126570.0
+1698750300000,4.801,4.812,4.764,4.78,134228.6
+1698750360000,4.78,4.797,4.779,4.782,55534.7
+1698750420000,4.782,4.792,4.773,4.789,75091.5
+1698750480000,4.789,4.806,4.769,4.798,134362.5
+1698750540000,4.799,4.801,4.786,4.79,31171.4
+1698750600000,4.79,4.8,4.787,4.798,26896.8
+1698750660000,4.797,4.809,4.792,4.808,43934.5
+1698750720000,4.807,4.81,4.795,4.798,43900.5
+1698750780000,4.797,4.806,4.785,4.802,51740.6
+1698750840000,4.802,4.823,4.802,4.822,49106.2
+1698750900000,4.822,4.824,4.805,4.822,66411.1
+1698750960000,4.821,4.823,4.804,4.811,49392.5
+1698751020000,4.811,4.812,4.794,4.8,49295.9
+1698751080000,4.799,4.82,4.797,4.814,36959.1
+1698751140000,4.814,4.834,4.812,4.832,54224.9
+1698751200000,4.831,4.835,4.82,4.824,29782.5
+1698751260000,4.825,4.878,4.824,4.873,136314.8
+1698751320000,4.873,4.9,4.858,4.869,164306.1
+1698751380000,4.869,4.875,4.861,4.862,29106.4
+1698751440000,4.861,4.92,4.861,4.912,132117.8
+1698751500000,4.911,4.925,4.897,4.897,91654.4
+1698751560000,4.897,4.898,4.888,4.893,35537.2
+1698751620000,4.894,4.896,4.888,4.889,14464.8
+1698751680000,4.889,4.891,4.876,4.883,35992.0
+1698751740000,4.882,4.887,4.88,4.883,14188.0
+1698751800000,4.883,4.888,4.88,4.886,15690.6
+1698751860000,4.887,4.896,4.885,4.895,20594.3
+1698751920000,4.896,4.912,4.896,4.911,34956.7
+1698751980000,4.911,4.913,4.903,4.908,24328.0
+1698752040000,4.907,4.943,4.902,4.943,141088.1
+1698752100000,4.943,4.96,4.933,4.958,85081.4
+1698752160000,4.959,4.96,4.951,4.952,65557.3
+1698752220000,4.952,4.955,4.93,4.943,41150.8
+1698752280000,4.942,4.946,4.936,4.943,19686.0
+1698752340000,4.944,4.945,4.918,4.923,31382.0
+1698752400000,4.923,4.939,4.919,4.935,22339.8
+1698752460000,4.935,4.94,4.934,4.936,10149.1
+1698752520000,4.937,4.939,4.922,4.924,23033.6
+1698752580000,4.924,4.924,4.915,4.916,15216.2
+1698752640000,4.917,4.928,4.906,4.908,38925.2
+1698752700000,4.908,4.923,4.908,4.918,15817.2
+1698752760000,4.918,4.933,4.918,4.922,22157.8
+1698752820000,4.921,4.935,4.919,4.931,19316.5
+1698752880000,4.932,4.94,4.93,4.934,23229.9
+1698752940000,4.934,4.942,4.934,4.936,15194.6
+1698753000000,4.936,4.95,4.935,4.949,28414.7
+1698753060000,4.949,4.952,4.946,4.95,12390.8
+1698753120000,4.95,4.957,4.95,4.954,25134.1
+1698753180000,4.955,4.955,4.92,4.929,37821.6
+1698753240000,4.929,4.947,4.929,4.943,23060.9
+1698753300000,4.943,4.949,4.934,4.942,24489.2
+1698753360000,4.942,4.945,4.935,4.938,15921.5
+1698753420000,4.938,4.942,4.923,4.929,29038.2
+1698753480000,4.929,4.942,4.928,4.94,9857.0
+1698753540000,4.94,4.95,4.939,4.939,26472.9
+1698753600000,4.939,4.939,4.924,4.927,19992.8
+1698753660000,4.927,4.949,4.927,4.947,27195.1
+1698753720000,4.947,4.958,4.941,4.955,51043.8
+1698753780000,4.954,4.974,4.948,4.968,79065.7
+1698753840000,4.968,4.974,4.956,4.969,45181.5
+1698753900000,4.968,5.0,4.967,4.988,115371.3
+1698753960000,4.988,4.991,4.983,4.987,31205.3
+1698754020000,4.987,5.0,4.986,4.995,37943.2
+1698754080000,4.995,4.998,4.982,4.982,27739.7
+1698754140000,4.983,4.995,4.982,4.993,19289.5
+1698754200000,4.994,4.996,4.986,4.992,20908.9
+1698754260000,4.994,4.997,4.99,4.996,19449.2
+1698754320000,4.997,5.009,4.993,5.002,39548.7
+1698754380000,5.003,5.01,5.002,5.009,31709.4
+1698754440000,5.008,5.009,4.981,4.987,54980.4
+1698754500000,4.988,4.988,4.972,4.98,50065.8
+1698754560000,4.98,4.989,4.976,4.983,27574.5
+1698754620000,4.983,4.994,4.98,4.988,33136.5
+1698754680000,4.989,5.019,4.987,5.007,67361.0
+1698754740000,5.008,5.04,5.003,5.028,96961.8
+1698754800000,5.028,5.029,5.003,5.008,54745.6
+1698754860000,5.009,5.017,4.98,4.98,36789.9
+1698754920000,4.981,4.991,4.951,4.974,141470.4
+1698754980000,4.974,4.974,4.94,4.962,80411.3
+1698755040000,4.962,4.968,4.859,4.903,515002.8
+1698755100000,4.903,4.914,4.877,4.883,146835.5
+1698755160000,4.882,4.891,4.862,4.869,104662.0
+1698755220000,4.868,4.872,4.849,4.855,116789.3
+1698755280000,4.856,4.86,4.841,4.857,97816.7
+1698755340000,4.857,4.863,4.844,4.851,73654.3
+1698755400000,4.85,4.853,4.82,4.834,98945.1
+1698755460000,4.835,4.847,4.82,4.847,78664.0
+1698755520000,4.847,4.896,4.846,4.881,218249.8
+1698755580000,4.881,4.9,4.877,4.887,54016.9
+1698755640000,4.886,4.887,4.86,4.871,49259.8
+1698755700000,4.872,4.882,4.864,4.87,44604.0
+1698755760000,4.87,4.873,4.86,4.873,26657.6
+1698755820000,4.872,4.88,4.869,4.874,42878.3
+1698755880000,4.875,4.891,4.869,4.882,43554.8
+1698755940000,4.881,4.89,4.874,4.882,36787.1
+1698756000000,4.883,4.889,4.868,4.872,38130.5
+1698756060000,4.871,4.885,4.867,4.869,43308.1
+1698756120000,4.87,4.876,4.859,4.863,41830.3
+1698756180000,4.862,4.863,4.85,4.854,31179.4
+1698756240000,4.853,4.865,4.842,4.863,52162.8
+1698756300000,4.863,4.873,4.853,4.855,29618.7
+1698756360000,4.855,4.864,4.854,4.861,30726.6
+1698756420000,4.862,4.874,4.859,4.86,35153.4
+1698756480000,4.858,4.858,4.831,4.845,75302.0
+1698756540000,4.844,4.853,4.839,4.843,25952.7
+1698756600000,4.841,4.877,4.841,4.864,57063.6
+1698756660000,4.863,4.906,4.862,4.9,92250.9
+1698756720000,4.9,4.902,4.88,4.897,72698.2
+1698756780000,4.895,4.906,4.895,4.905,34407.8
+1698756840000,4.904,4.929,4.899,4.927,122720.0
+1698756900000,4.926,4.961,4.92,4.94,130316.7
+1698756960000,4.939,4.947,4.922,4.922,54952.5
+1698757020000,4.923,4.928,4.92,4.926,30580.2
+1698757080000,4.926,4.943,4.923,4.942,36759.0
+1698757140000,4.942,5.012,4.936,4.987,175964.9
+1698757200000,4.987,4.998,4.973,4.997,111241.5
+1698757260000,4.996,5.017,4.98,4.991,106368.1
+1698757320000,4.991,5.014,4.981,5.002,100512.2
+1698757380000,5.002,5.01,4.989,4.99,32851.2
+1698757440000,4.991,4.997,4.981,4.985,39801.2
+1698757500000,4.986,4.989,4.968,4.974,57628.4
+1698757560000,4.974,4.974,4.961,4.968,40328.9
+1698757620000,4.968,5.013,4.966,5.002,102968.0
+1698757680000,5.001,5.02,4.997,5.019,49670.2
+1698757740000,5.018,5.03,5.007,5.012,67587.9
+1698757800000,5.012,5.014,4.992,4.995,41342.9
+1698757860000,4.996,4.996,4.971,4.982,60437.8
+1698757920000,4.982,5.009,4.982,5.003,33573.6
+1698757980000,5.002,5.003,4.989,4.99,36868.6
+1698758040000,4.991,5.007,4.98,5.005,60894.1
+1698758100000,5.004,5.06,5.001,5.04,177648.8
+1698758160000,5.04,5.12,5.04,5.106,298032.9
+1698758220000,5.106,5.114,5.08,5.092,124964.5
+1698758280000,5.091,5.202,5.082,5.181,350028.2
+1698758340000,5.181,5.216,5.162,5.172,384307.6
+1698758400000,5.174,5.191,5.119,5.161,223727.8
+1698758460000,5.16,5.216,5.14,5.17,227480.7
+1698758520000,5.17,5.197,5.163,5.17,93188.5
+1698758580000,5.169,5.176,5.147,5.157,97701.3
+1698758640000,5.158,5.159,5.102,5.121,164161.9
+1698758700000,5.122,5.14,5.115,5.116,65138.4
+1698758760000,5.115,5.187,5.109,5.167,147438.2
+1698758820000,5.167,5.25,5.163,5.241,333485.2
+1698758880000,5.243,5.25,5.21,5.222,231794.5
+1698758940000,5.221,5.234,5.187,5.225,156163.6
+1698759000000,5.225,5.249,5.185,5.22,155648.7
+1698759060000,5.221,5.278,5.209,5.25,245389.2
+1698759120000,5.25,5.261,5.226,5.246,148804.3
+1698759180000,5.246,5.249,5.174,5.202,189357.2
+1698759240000,5.204,5.208,5.13,5.151,246986.6
+1698759300000,5.152,5.162,5.077,5.08,290867.6
+1698759360000,5.079,5.1,5.066,5.09,205431.1
+1698759420000,5.09,5.09,5.052,5.071,201588.5
+1698759480000,5.072,5.099,5.061,5.064,112195.9
+1698759540000,5.064,5.108,5.06,5.1,96963.5
+1698759600000,5.099,5.107,5.068,5.074,69802.2
+1698759660000,5.074,5.105,5.066,5.072,85551.7
+1698759720000,5.075,5.092,5.064,5.068,69851.0
+1698759780000,5.069,5.083,5.061,5.079,62502.5
+1698759840000,5.079,5.098,5.075,5.078,53939.7
+1698759900000,5.075,5.082,5.065,5.065,55535.9
+1698759960000,5.065,5.09,5.06,5.085,78079.9
+1698760020000,5.087,5.134,5.087,5.122,145767.2
+1698760080000,5.121,5.123,5.106,5.109,60315.9
+1698760140000,5.108,5.11,5.087,5.108,49674.7
+1698760200000,5.108,5.113,5.082,5.1,57845.4
+1698760260000,5.102,5.113,5.092,5.1,47033.4
+1698760320000,5.098,5.105,5.082,5.083,32522.2
+1698760380000,5.083,5.11,5.081,5.109,71436.2
+1698760440000,5.107,5.146,5.104,5.124,91764.4
+1698760500000,5.124,5.141,5.115,5.134,52385.7
+1698760560000,5.136,5.2,5.136,5.177,193837.7
+1698760620000,5.176,5.193,5.14,5.178,133045.1
+1698760680000,5.178,5.178,5.14,5.167,94181.2
+1698760740000,5.168,5.168,5.145,5.161,57816.1
+1698760800000,5.16,5.164,5.142,5.152,51547.2
+1698760860000,5.151,5.16,5.134,5.16,46573.1
+1698760920000,5.16,5.207,5.16,5.187,148090.7
+1698760980000,5.186,5.186,5.166,5.168,45253.2
+1698761040000,5.167,5.169,5.137,5.163,85821.8
+1698761100000,5.161,5.179,5.16,5.176,31868.3
+1698761160000,5.175,5.179,5.164,5.178,34110.1
+1698761220000,5.177,5.2,5.174,5.189,94989.6
+1698761280000,5.189,5.246,5.189,5.21,224608.0
+1698761340000,5.211,5.23,5.206,5.212,78993.3
+1698761400000,5.212,5.22,5.192,5.215,78288.3
+1698761460000,5.216,5.218,5.193,5.208,57863.4
+1698761520000,5.208,5.22,5.179,5.181,79300.6
+1698761580000,5.181,5.199,5.172,5.173,50127.4
+1698761640000,5.174,5.195,5.171,5.188,45837.2
+1698761700000,5.186,5.197,5.184,5.187,20561.4
+1698761760000,5.187,5.189,5.161,5.165,57683.1
+1698761820000,5.165,5.2,5.161,5.199,43394.4
+1698761880000,5.198,5.227,5.193,5.216,86199.0
+1698761940000,5.217,5.219,5.199,5.199,35027.7
+1698762000000,5.2,5.216,5.19,5.198,41879.8
+1698762060000,5.197,5.202,5.172,5.177,42313.2
+1698762120000,5.177,5.196,5.163,5.194,58170.6
+1698762180000,5.192,5.194,5.161,5.161,44252.2
+1698762240000,5.162,5.174,5.159,5.172,26355.0
+1698762300000,5.172,5.175,5.155,5.155,28651.3
+1698762360000,5.156,5.158,5.117,5.123,118775.7
+1698762420000,5.122,5.138,5.11,5.121,82064.2
+1698762480000,5.122,5.131,5.11,5.127,46515.5
+1698762540000,5.127,5.14,5.119,5.138,35478.1
+1698762600000,5.138,5.148,5.136,5.142,43069.6
+1698762660000,5.141,5.154,5.126,5.132,44872.5
+1698762720000,5.132,5.136,5.11,5.113,44011.2
+1698762780000,5.113,5.123,5.088,5.092,128703.8
+1698762840000,5.092,5.116,5.082,5.091,84745.8
+1698762900000,5.091,5.107,5.089,5.105,42933.7
+1698762960000,5.104,5.115,5.09,5.111,57904.0
+1698763020000,5.111,5.127,5.093,5.127,57243.1
+1698763080000,5.126,5.139,5.117,5.131,58707.8
+1698763140000,5.132,5.15,5.131,5.15,63781.0
+1698763200000,5.148,5.171,5.148,5.149,77777.6
+1698763260000,5.149,5.159,5.135,5.135,48383.3
+1698763320000,5.137,5.147,5.136,5.139,23622.3
+1698763380000,5.14,5.15,5.136,5.149,24744.1
+1698763440000,5.148,5.171,5.147,5.171,60272.5
+1698763500000,5.171,5.219,5.169,5.205,134124.2
+1698763560000,5.205,5.245,5.202,5.226,170265.7
+1698763620000,5.227,5.255,5.22,5.22,120497.3
+1698763680000,5.22,5.23,5.202,5.203,93315.4
+1698763740000,5.204,5.218,5.192,5.2,45452.7
+1698763800000,5.2,5.22,5.19,5.219,46170.8
+1698763860000,5.218,5.236,5.217,5.236,42121.4
+1698763920000,5.235,5.236,5.214,5.221,55659.1
+1698763980000,5.221,5.221,5.201,5.203,46265.7
+1698764040000,5.204,5.213,5.191,5.201,46059.8
+1698764100000,5.201,5.217,5.2,5.204,33080.1
+1698764160000,5.204,5.206,5.196,5.201,22036.8
+1698764220000,5.2,5.205,5.197,5.202,13670.6
+1698764280000,5.202,5.233,5.201,5.231,43897.2
+1698764340000,5.231,5.239,5.21,5.216,53526.5
+1698764400000,5.216,5.239,5.216,5.229,41401.6
+1698764460000,5.229,5.232,5.21,5.212,44290.2
+1698764520000,5.212,5.222,5.206,5.218,36594.8
+1698764580000,5.218,5.221,5.215,5.216,24650.6
+1698764640000,5.215,5.219,5.185,5.189,59766.9
+1698764700000,5.188,5.22,5.18,5.217,55064.5
+1698764760000,5.217,5.223,5.215,5.219,29470.1
+1698764820000,5.219,5.221,5.18,5.182,52019.3
+1698764880000,5.182,5.197,5.18,5.188,35218.3
+1698764940000,5.187,5.2,5.186,5.197,21163.8
+1698765000000,5.198,5.199,5.182,5.187,36306.9
+1698765060000,5.186,5.187,5.146,5.157,194023.2
+1698765120000,5.157,5.16,5.12,5.125,101515.5
+1698765180000,5.126,5.163,5.123,5.154,82725.7
+1698765240000,5.156,5.159,5.15,5.155,41527.6
+1698765300000,5.155,5.159,5.134,5.137,57464.9
+1698765360000,5.135,5.135,5.108,5.123,103164.8
+1698765420000,5.123,5.127,5.085,5.09,125268.2
+1698765480000,5.09,5.122,5.087,5.116,117034.3
+1698765540000,5.114,5.13,5.113,5.127,46150.9
+1698765600000,5.128,5.15,5.127,5.149,60673.1
+1698765660000,5.15,5.16,5.134,5.139,43495.9
+1698765720000,5.14,5.15,5.138,5.147,36654.9
+1698765780000,5.147,5.156,5.137,5.153,30323.6
+1698765840000,5.152,5.155,5.143,5.145,33754.6
+1698765900000,5.143,5.16,5.143,5.157,31979.2
+1698765960000,5.156,5.16,5.148,5.159,35556.9
+1698766020000,5.159,5.172,5.155,5.17,40096.5
+1698766080000,5.169,5.197,5.169,5.189,65700.6
+1698766140000,5.187,5.218,5.183,5.208,73413.1
+1698766200000,5.207,5.223,5.206,5.222,61429.4
+1698766260000,5.221,5.24,5.204,5.237,110654.2
+1698766320000,5.238,5.31,5.235,5.29,394213.2
+1698766380000,5.289,5.35,5.281,5.344,253183.0
+1698766440000,5.344,5.35,5.309,5.338,188154.0
+1698766500000,5.339,5.35,5.306,5.325,164181.8
+1698766560000,5.326,5.382,5.312,5.379,223666.8
+1698766620000,5.379,5.4,5.346,5.352,264948.4
+1698766680000,5.352,5.352,5.317,5.325,190793.3
+1698766740000,5.325,5.329,5.26,5.292,331998.1
+1698766800000,5.292,5.336,5.289,5.321,226757.9
+1698766860000,5.321,5.322,5.292,5.294,80139.4
+1698766920000,5.294,5.308,5.281,5.282,64940.5
+1698766980000,5.282,5.336,5.28,5.322,144389.8
+1698767040000,5.321,5.367,5.315,5.347,176052.3
+1698767100000,5.346,5.346,5.32,5.327,104531.4
+1698767160000,5.326,5.33,5.3,5.321,111869.3
+1698767220000,5.32,5.322,5.296,5.299,70442.3
+1698767280000,5.299,5.333,5.292,5.31,70848.7
+1698767340000,5.311,5.32,5.295,5.312,46870.7
+1698767400000,5.312,5.321,5.293,5.297,53295.0
+1698767460000,5.296,5.299,5.268,5.283,89298.8
+1698767520000,5.284,5.3,5.275,5.294,58254.6
+1698767580000,5.295,5.307,5.289,5.297,45785.6
+1698767640000,5.297,5.298,5.265,5.272,55010.0
+1698767700000,5.272,5.288,5.27,5.28,31460.4
+1698767760000,5.281,5.298,5.28,5.292,33755.5
+1698767820000,5.291,5.298,5.283,5.285,25641.9
+1698767880000,5.286,5.288,5.274,5.284,28231.1
+1698767940000,5.285,5.298,5.284,5.298,32231.8
+1698768000000,5.298,5.376,5.296,5.347,267980.8
+1698768060000,5.347,5.357,5.312,5.315,108807.9
+1698768120000,5.315,5.318,5.249,5.273,224571.3
+1698768180000,5.273,5.282,5.172,5.199,509301.9
+1698768240000,5.199,5.219,5.163,5.17,229627.0
+1698768300000,5.171,5.216,5.169,5.21,113652.0
+1698768360000,5.21,5.278,5.184,5.247,210267.3
+1698768420000,5.245,5.25,5.214,5.226,98285.8
+1698768480000,5.227,5.233,5.217,5.232,32672.4
+1698768540000,5.231,5.243,5.229,5.243,31719.9
+1698768600000,5.242,5.249,5.227,5.228,41328.1
+1698768660000,5.227,5.252,5.227,5.232,44610.3
+1698768720000,5.231,5.247,5.21,5.228,100206.4
+1698768780000,5.229,5.232,5.212,5.213,35677.5
+1698768840000,5.214,5.218,5.198,5.207,54106.9
+1698768900000,5.205,5.237,5.203,5.209,89735.7
+1698768960000,5.209,5.217,5.185,5.2,83951.7
+1698769020000,5.2,5.219,5.2,5.217,27014.9
+1698769080000,5.216,5.233,5.198,5.203,117236.1
+1698769140000,5.201,5.212,5.195,5.209,29471.9
+1698769200000,5.21,5.22,5.196,5.203,67665.8
+1698769260000,5.204,5.233,5.204,5.225,36512.0
+1698769320000,5.226,5.235,5.211,5.212,43566.7
+1698769380000,5.213,5.222,5.213,5.214,15770.5
+1698769440000,5.213,5.235,5.207,5.221,42532.8
+1698769500000,5.221,5.234,5.22,5.23,25630.7
+1698769560000,5.232,5.232,5.225,5.227,15171.3
+1698769620000,5.227,5.248,5.225,5.231,49144.3
+1698769680000,5.23,5.232,5.223,5.224,24708.7
+1698769740000,5.224,5.241,5.222,5.229,37851.2
+1698769800000,5.23,5.24,5.224,5.229,43267.0
+1698769860000,5.23,5.233,5.197,5.2,64579.9
+1698769920000,5.202,5.22,5.2,5.202,47371.5
+1698769980000,5.201,5.207,5.189,5.19,32243.3
+1698770040000,5.191,5.209,5.19,5.206,29799.5
+1698770100000,5.207,5.235,5.203,5.228,44936.3
+1698770160000,5.227,5.23,5.21,5.211,22971.5
+1698770220000,5.21,5.236,5.206,5.234,34080.3
+1698770280000,5.233,5.26,5.229,5.252,84588.6
+1698770340000,5.252,5.265,5.248,5.26,42922.6
+1698770400000,5.259,5.327,5.259,5.307,173713.4
+1698770460000,5.308,5.326,5.303,5.317,78276.9
+1698770520000,5.317,5.367,5.303,5.352,181090.5
+1698770580000,5.352,5.466,5.344,5.397,554059.4
+1698770640000,5.395,5.587,5.383,5.543,1147794.5
+1698770700000,5.544,5.558,5.474,5.483,372598.1
+1698770760000,5.482,5.52,5.479,5.52,255939.8
+1698770820000,5.519,5.534,5.492,5.513,175258.9
+1698770880000,5.512,5.591,5.502,5.54,308807.0
+1698770940000,5.54,5.557,5.501,5.506,230689.7
+1698771000000,5.506,5.51,5.46,5.484,294719.5
+1698771060000,5.483,5.535,5.48,5.521,133831.5
+1698771120000,5.521,5.522,5.484,5.492,106102.3
+1698771180000,5.492,5.509,5.488,5.489,49123.4
+1698771240000,5.488,5.529,5.471,5.504,153700.5
+1698771300000,5.506,5.522,5.487,5.493,91706.4
+1698771360000,5.492,5.503,5.488,5.491,46030.6
+1698771420000,5.49,5.498,5.481,5.491,50957.9
+1698771480000,5.491,5.491,5.472,5.481,70165.1
+1698771540000,5.481,5.483,5.43,5.46,159122.4
+1698771600000,5.458,5.493,5.451,5.487,160018.6
+1698771660000,5.487,5.52,5.481,5.495,191718.4
+1698771720000,5.494,5.505,5.47,5.488,103310.6
+1698771780000,5.487,5.525,5.468,5.508,201366.6
+1698771840000,5.509,5.512,5.482,5.491,64982.2
+1698771900000,5.491,5.509,5.47,5.499,96452.3
+1698771960000,5.499,5.5,5.487,5.492,33263.3
+1698772020000,5.492,5.5,5.49,5.499,28757.6
+1698772080000,5.499,5.499,5.48,5.482,29286.9
+1698772140000,5.482,5.5,5.469,5.49,68271.5
+1698772200000,5.493,5.777,5.483,5.696,1554238.9
+1698772260000,5.695,5.87,5.685,5.81,1370306.7
+1698772320000,5.809,5.812,5.757,5.763,326198.4
+1698772380000,5.764,5.916,5.761,5.861,632900.1
+1698772440000,5.859,5.927,5.823,5.88,482996.9
+1698772500000,5.88,5.957,5.863,5.914,610570.1
+1698772560000,5.912,5.92,5.856,5.92,386376.3
+1698772620000,5.92,5.928,5.871,5.896,273308.8
+1698772680000,5.897,5.907,5.825,5.838,368624.6
+1698772740000,5.838,5.852,5.79,5.805,280229.8
+1698772800000,5.805,5.837,5.795,5.821,190413.6
+1698772860000,5.822,5.825,5.767,5.794,295268.5
+1698772920000,5.793,5.856,5.793,5.823,231118.1
+1698772980000,5.823,5.919,5.821,5.859,290956.4
+1698773040000,5.859,5.862,5.823,5.83,137399.8
+1698773100000,5.83,5.945,5.823,5.895,455132.8
+1698773160000,5.894,5.9,5.854,5.895,174477.4
+1698773220000,5.895,5.917,5.861,5.872,178883.5
+1698773280000,5.873,5.907,5.859,5.907,117626.3
+1698773340000,5.907,5.93,5.883,5.894,124300.6
+1698773400000,5.894,5.931,5.87,5.874,187964.5
+1698773460000,5.873,5.896,5.83,5.878,174313.2
+1698773520000,5.879,5.883,5.84,5.865,125208.0
+1698773580000,5.865,5.879,5.85,5.87,70550.5
+1698773640000,5.87,5.92,5.87,5.89,160052.5
+1698773700000,5.89,5.98,5.888,5.905,646856.0
+1698773760000,5.906,5.96,5.889,5.936,271560.6
+1698773820000,5.936,5.94,5.9,5.938,165128.3
+1698773880000,5.938,5.969,5.931,5.955,228964.1
+1698773940000,5.955,5.956,5.912,5.922,135405.2
+1698774000000,5.922,5.943,5.892,5.902,165270.6
+1698774060000,5.9,5.931,5.889,5.926,134384.8
+1698774120000,5.925,5.926,5.881,5.916,148066.5
+1698774180000,5.916,5.929,5.895,5.914,79991.7
+1698774240000,5.915,5.929,5.905,5.925,89383.6
+1698774300000,5.926,5.96,5.916,5.921,188363.9
+1698774360000,5.921,5.934,5.913,5.926,70033.2
+1698774420000,5.925,5.97,5.922,5.966,127060.1
+1698774480000,5.968,6.05,5.943,5.966,853944.1
+1698774540000,5.965,5.97,5.922,5.929,279029.1
+1698774600000,5.929,5.96,5.921,5.941,171274.5
+1698774660000,5.94,5.97,5.939,5.965,118271.0
+1698774720000,5.964,5.968,5.951,5.966,72800.2
+1698774780000,5.965,6.01,5.961,5.979,293758.1
+1698774840000,5.978,6.092,5.96,6.071,434329.5
+1698774900000,6.071,6.08,6.012,6.02,340540.6
+1698774960000,6.02,6.033,5.985,6.016,214473.7
+1698775020000,6.017,6.036,5.995,6.026,185601.3
+1698775080000,6.026,6.065,6.008,6.048,216773.2
+1698775140000,6.049,6.066,6.023,6.054,169456.3
+1698775200000,6.054,6.15,6.041,6.098,835805.0
+1698775260000,6.098,6.153,6.091,6.142,329770.5
+1698775320000,6.142,6.48,6.124,6.37,2224064.4
+1698775380000,6.369,6.402,6.302,6.321,606477.0
+1698775440000,6.321,6.369,6.282,6.349,453957.4
+1698775500000,6.349,6.367,6.32,6.341,307378.5
+1698775560000,6.341,6.345,6.313,6.33,163715.0
+1698775620000,6.33,6.332,6.269,6.309,276192.9
+1698775680000,6.31,6.393,6.288,6.374,360306.4
+1698775740000,6.375,6.383,6.323,6.343,195785.6
+1698775800000,6.343,6.36,6.306,6.351,247706.7
+1698775860000,6.352,6.358,6.324,6.349,154432.4
+1698775920000,6.349,6.43,6.333,6.399,367781.5
+1698775980000,6.399,6.65,6.368,6.599,1943866.8
+1698776040000,6.598,6.744,6.553,6.646,904571.5
+1698776100000,6.645,6.9,6.597,6.845,1749071.0
+1698776160000,6.843,6.97,6.77,6.794,1386873.8
+1698776220000,6.796,6.81,6.742,6.774,558399.0
+1698776280000,6.775,6.785,6.689,6.752,467466.2
+1698776340000,6.754,6.875,6.742,6.798,437133.4
+1698776400000,6.798,6.91,6.78,6.838,532421.1
+1698776460000,6.838,6.857,6.779,6.838,338514.3
+1698776520000,6.839,6.852,6.793,6.834,202743.6
+1698776580000,6.835,6.84,6.785,6.808,207665.8
+1698776640000,6.807,6.818,6.663,6.712,587847.5
+1698776700000,6.712,6.741,6.57,6.648,684559.4
+1698776760000,6.648,6.73,6.641,6.669,336789.7
+1698776820000,6.668,6.733,6.665,6.694,278801.3
+1698776880000,6.694,6.714,6.639,6.641,214353.6
+1698776940000,6.641,6.7,6.632,6.69,193498.9
+1698777000000,6.692,6.736,6.666,6.701,272329.9
+1698777060000,6.701,6.703,6.54,6.611,518250.3
+1698777120000,6.611,6.64,6.57,6.627,328986.6
+1698777180000,6.629,6.66,6.586,6.61,166708.0
+1698777240000,6.612,6.676,6.61,6.654,173633.8
+1698777300000,6.654,6.728,6.632,6.697,285052.4
+1698777360000,6.696,6.828,6.674,6.794,581888.1
+1698777420000,6.792,6.843,6.752,6.8,315870.5
+1698777480000,6.798,6.817,6.756,6.765,194841.6
+1698777540000,6.763,6.784,6.7,6.735,235485.9
+1698777600000,6.735,6.78,6.711,6.774,164086.7
+1698777660000,6.773,6.798,6.743,6.756,138517.6
+1698777720000,6.756,6.8,6.738,6.743,160579.7
+1698777780000,6.743,6.753,6.626,6.696,361673.5
+1698777840000,6.696,6.71,6.664,6.684,120033.2
+1698777900000,6.683,6.721,6.67,6.676,132912.4
+1698777960000,6.677,6.679,6.629,6.641,225991.2
+1698778020000,6.642,6.666,6.591,6.607,233205.2
+1698778080000,6.606,6.68,6.603,6.664,213583.6
+1698778140000,6.664,6.746,6.661,6.709,216605.8
+1698778200000,6.709,6.742,6.675,6.731,150442.8
+1698778260000,6.73,6.73,6.692,6.718,96338.4
+1698778320000,6.717,6.724,6.647,6.68,199016.1
+1698778380000,6.679,6.698,6.651,6.693,131808.9
+1698778440000,6.695,6.72,6.646,6.677,123848.4
+1698778500000,6.677,6.686,6.62,6.665,168140.2
+1698778560000,6.666,6.695,6.63,6.647,92330.9
+1698778620000,6.648,6.675,6.635,6.673,90691.0
+1698778680000,6.672,6.685,6.642,6.67,89664.8
+1698778740000,6.669,6.766,6.605,6.607,438366.8
+1698778800000,6.606,6.82,6.521,6.705,906821.9
+1698778860000,6.704,6.75,6.695,6.73,159564.9
+1698778920000,6.73,6.77,6.705,6.711,181702.4
+1698778980000,6.711,6.734,6.688,6.704,104020.9
+1698779040000,6.705,6.726,6.666,6.708,95279.7
+1698779100000,6.707,6.736,6.69,6.703,126280.5
+1698779160000,6.703,6.717,6.664,6.698,122253.6
+1698779220000,6.698,6.709,6.674,6.679,70837.9
+1698779280000,6.68,6.71,6.657,6.698,134988.1
+1698779340000,6.7,6.718,6.683,6.691,101090.4
+1698779400000,6.689,6.709,6.681,6.687,65598.3
+1698779460000,6.687,6.7,6.656,6.676,139817.1
+1698779520000,6.676,6.702,6.651,6.654,115371.7
+1698779580000,6.652,6.667,6.622,6.653,149249.6
+1698779640000,6.652,6.693,6.649,6.671,82299.8
+1698779700000,6.672,6.714,6.636,6.653,209951.7
+1698779760000,6.654,6.659,6.585,6.617,213582.3
+1698779820000,6.617,6.635,6.566,6.599,267925.2
+1698779880000,6.6,6.619,6.571,6.594,150588.7
+1698779940000,6.594,6.611,6.482,6.564,442567.6
+1698780000000,6.564,6.568,6.507,6.508,220998.8
+1698780060000,6.508,6.539,6.458,6.511,437912.8
+1698780120000,6.506,6.55,6.505,6.539,236495.9
+1698780180000,6.539,6.578,6.535,6.538,163614.5
+1698780240000,6.539,6.543,6.517,6.526,108510.4
+1698780300000,6.527,6.553,6.5,6.513,139063.8
+1698780360000,6.513,6.528,6.492,6.507,99273.5
+1698780420000,6.509,6.537,6.498,6.509,104000.3
+1698780480000,6.508,6.526,6.496,6.514,96000.0
+1698780540000,6.513,6.535,6.51,6.516,90201.6
+1698780600000,6.516,6.538,6.507,6.51,93360.0
+1698780660000,6.51,6.55,6.472,6.53,311480.6
+1698780720000,6.53,6.589,6.524,6.541,192830.1
+1698780780000,6.541,6.573,6.51,6.513,168246.1
+1698780840000,6.513,6.557,6.511,6.546,109139.7
+1698780900000,6.544,6.544,6.508,6.523,81080.7
+1698780960000,6.524,6.529,6.489,6.498,114754.9
+1698781020000,6.499,6.512,6.476,6.495,134517.3
+1698781080000,6.494,6.509,6.485,6.49,75532.5
+1698781140000,6.49,6.518,6.43,6.444,311512.9
+1698781200000,6.445,6.494,6.436,6.445,186833.7
+1698781260000,6.446,6.47,6.436,6.443,132176.9
+1698781320000,6.443,6.451,6.415,6.419,116449.9
+1698781380000,6.419,6.435,6.36,6.383,466851.6
+1698781440000,6.383,6.42,6.35,6.367,213707.0
+1698781500000,6.367,6.388,6.328,6.346,214795.0
+1698781560000,6.347,6.375,6.311,6.332,273086.1
+1698781620000,6.333,6.344,6.277,6.3,393771.2
+1698781680000,6.299,6.3,6.25,6.276,292468.8
+1698781740000,6.275,6.357,6.24,6.327,453010.7
+1698781800000,6.327,6.349,6.295,6.347,200772.3
+1698781860000,6.347,6.352,6.315,6.328,151146.6
+1698781920000,6.328,6.35,6.3,6.315,133637.8
+1698781980000,6.314,6.329,6.291,6.314,113565.7
+1698782040000,6.313,6.35,6.297,6.334,93690.7
+1698782100000,6.334,6.425,6.314,6.375,351177.9
+1698782160000,6.376,6.395,6.353,6.391,109330.0
+1698782220000,6.391,6.394,6.35,6.37,105633.6
+1698782280000,6.368,6.38,6.356,6.361,60554.7
+1698782340000,6.363,6.413,6.362,6.397,137995.2
+1698782400000,6.398,6.459,6.393,6.432,311324.7
+1698782460000,6.432,6.45,6.412,6.437,170482.5
+1698782520000,6.437,6.483,6.434,6.471,236833.2
+1698782580000,6.47,6.475,6.45,6.453,139970.2
+1698782640000,6.453,6.474,6.445,6.472,121544.5
+1698782700000,6.471,6.488,6.45,6.45,144759.2
+1698782760000,6.451,6.464,6.448,6.452,73470.4
+1698782820000,6.452,6.454,6.361,6.38,222118.1
+1698782880000,6.379,6.414,6.351,6.38,214730.6
+1698782940000,6.38,6.38,6.331,6.345,110112.2
+1698783000000,6.345,6.378,6.323,6.352,158691.9
+1698783060000,6.351,6.369,6.341,6.342,74116.8
+1698783120000,6.342,6.381,6.342,6.375,73546.8
+1698783180000,6.374,6.463,6.372,6.415,208308.9
+1698783240000,6.415,6.436,6.403,6.418,75586.5
+1698783300000,6.417,6.433,6.404,6.42,60416.4
+1698783360000,6.419,6.452,6.416,6.443,83868.6
+1698783420000,6.443,6.463,6.427,6.459,123863.9
+1698783480000,6.459,6.464,6.42,6.43,64974.0
+1698783540000,6.43,6.444,6.414,6.436,71369.0
+1698783600000,6.435,6.454,6.41,6.421,81622.2
+1698783660000,6.42,6.442,6.41,6.423,51727.2
+1698783720000,6.423,6.432,6.396,6.409,79933.4
+1698783780000,6.408,6.419,6.346,6.399,151567.9
+1698783840000,6.4,6.405,6.376,6.39,60011.6
+1698783900000,6.39,6.438,6.39,6.422,101066.2
+1698783960000,6.422,6.438,6.409,6.413,48724.5
+1698784020000,6.412,6.446,6.41,6.445,48316.6
+1698784080000,6.446,6.491,6.436,6.466,150519.8
+1698784140000,6.467,6.64,6.466,6.56,775404.4
+1698784200000,6.56,6.584,6.522,6.567,240148.3
+1698784260000,6.567,6.567,6.521,6.532,233393.8
+1698784320000,6.534,6.538,6.476,6.535,158465.5
+1698784380000,6.535,6.536,6.495,6.513,87887.9
+1698784440000,6.512,6.514,6.492,6.504,75329.1
+1698784500000,6.501,6.516,6.48,6.486,111166.3
+1698784560000,6.485,6.5,6.458,6.467,99418.7
+1698784620000,6.468,6.482,6.45,6.475,99887.9
+1698784680000,6.475,6.475,6.441,6.464,114438.6
+1698784740000,6.462,6.475,6.452,6.47,35991.8
+1698784800000,6.469,6.498,6.457,6.469,165317.9
+1698784860000,6.469,6.478,6.444,6.456,80822.3
+1698784920000,6.456,6.472,6.41,6.415,86789.5
+1698784980000,6.412,6.447,6.405,6.434,99579.3
+1698785040000,6.434,6.455,6.422,6.427,49301.5
+1698785100000,6.426,6.441,6.405,6.405,78007.5
+1698785160000,6.405,6.414,6.372,6.404,134985.9
+1698785220000,6.404,6.431,6.401,6.407,59104.3
+1698785280000,6.407,6.429,6.4,6.404,54269.9
+1698785340000,6.403,6.427,6.402,6.42,33443.4
+1698785400000,6.419,6.428,6.391,6.404,53383.8
+1698785460000,6.404,6.409,6.392,6.402,52710.0
+1698785520000,6.402,6.406,6.378,6.387,61065.3
+1698785580000,6.387,6.425,6.386,6.425,57782.8
+1698785640000,6.425,6.497,6.423,6.454,185984.4
+1698785700000,6.453,6.456,6.432,6.444,62097.3
+1698785760000,6.444,6.469,6.436,6.438,56493.8
+1698785820000,6.439,6.459,6.436,6.455,24999.0
+1698785880000,6.457,6.461,6.436,6.456,40713.4
+1698785940000,6.455,6.455,6.429,6.434,35259.3
+1698786000000,6.433,6.451,6.432,6.441,29073.2
+1698786060000,6.44,6.454,6.434,6.453,27891.7
+1698786120000,6.452,6.454,6.443,6.449,27641.3
+1698786180000,6.449,6.511,6.445,6.5,139098.2
+1698786240000,6.5,6.516,6.487,6.488,84620.9
+1698786300000,6.487,6.488,6.455,6.483,58968.7
+1698786360000,6.484,6.491,6.481,6.483,34095.1
+1698786420000,6.483,6.484,6.44,6.456,74384.8
+1698786480000,6.456,6.458,6.4,6.416,88431.3
+1698786540000,6.417,6.452,6.412,6.452,67596.0
+1698786600000,6.452,6.496,6.441,6.466,84693.0
+1698786660000,6.466,6.487,6.457,6.465,47709.4
+1698786720000,6.465,6.482,6.464,6.478,33947.1
+1698786780000,6.478,6.484,6.465,6.48,32583.7
+1698786840000,6.48,6.494,6.474,6.494,35168.7
+1698786900000,6.494,6.519,6.479,6.492,89429.5
+1698786960000,6.491,6.491,6.471,6.475,37025.9
+1698787020000,6.474,6.475,6.451,6.455,64037.4
+1698787080000,6.453,6.473,6.452,6.467,20831.6
+1698787140000,6.467,6.469,6.46,6.462,13199.3
+1698787200000,6.462,6.517,6.461,6.507,88188.6
+1698787260000,6.507,6.509,6.491,6.505,43403.5
+1698787320000,6.505,6.558,6.5,6.52,162036.8
+1698787380000,6.52,6.522,6.468,6.495,97856.5
+1698787440000,6.494,6.496,6.473,6.493,36091.0
+1698787500000,6.493,6.512,6.482,6.486,41001.4
+1698787560000,6.486,6.511,6.481,6.508,37290.6
+1698787620000,6.509,6.53,6.495,6.501,57676.5
+1698787680000,6.501,6.507,6.485,6.503,33708.0
+1698787740000,6.504,6.527,6.499,6.52,21715.8
+1698787800000,6.519,6.56,6.501,6.501,122634.7
+1698787860000,6.503,6.517,6.49,6.512,58399.2
+1698787920000,6.511,6.512,6.476,6.509,57720.9
+1698787980000,6.507,6.517,6.477,6.482,58479.3
+1698788040000,6.485,6.494,6.481,6.483,25585.6
+1698788100000,6.484,6.491,6.468,6.471,44381.9
+1698788160000,6.471,6.512,6.471,6.495,72926.2
+1698788220000,6.495,6.513,6.494,6.498,21848.2
+1698788280000,6.498,6.504,6.491,6.496,27422.8
+1698788340000,6.496,6.498,6.483,6.486,17964.7
+1698788400000,6.484,6.485,6.457,6.471,81673.6
+1698788460000,6.472,6.502,6.461,6.487,84509.6
+1698788520000,6.488,6.515,6.488,6.512,35625.6
+1698788580000,6.512,6.546,6.495,6.539,105699.9
+1698788640000,6.538,6.593,6.527,6.559,210016.4
+1698788700000,6.559,6.577,6.528,6.548,133004.8
+1698788760000,6.547,6.547,6.512,6.514,78297.0
+1698788820000,6.514,6.536,6.504,6.53,63032.1
+1698788880000,6.529,6.53,6.519,6.523,22411.5
+1698788940000,6.523,6.535,6.52,6.528,29689.1
+1698789000000,6.528,6.544,6.521,6.532,55028.9
+1698789060000,6.532,6.534,6.511,6.521,41180.7
+1698789120000,6.519,6.521,6.512,6.519,25722.2
+1698789180000,6.519,6.528,6.517,6.527,24340.3
+1698789240000,6.528,6.528,6.498,6.499,41754.4
+1698789300000,6.501,6.512,6.487,6.495,72246.6
+1698789360000,6.495,6.498,6.485,6.488,34083.9
+1698789420000,6.489,6.499,6.48,6.49,39392.9
+1698789480000,6.489,6.49,6.469,6.484,41539.8
+1698789540000,6.484,6.534,6.484,6.53,59252.9
+1698789600000,6.53,6.535,6.511,6.529,51144.0
+1698789660000,6.529,6.539,6.511,6.529,51672.9
+1698789720000,6.529,6.53,6.489,6.492,39519.9
+1698789780000,6.491,6.499,6.484,6.492,42383.6
+1698789840000,6.492,6.494,6.481,6.482,27349.6
+1698789900000,6.482,6.489,6.463,6.465,69973.9
+1698789960000,6.465,6.49,6.46,6.477,64680.9
+1698790020000,6.477,6.497,6.471,6.495,35789.4
+1698790080000,6.496,6.51,6.493,6.509,36046.8
+1698790140000,6.51,6.528,6.5,6.524,49943.3
+1698790200000,6.524,6.524,6.506,6.514,41928.7
+1698790260000,6.514,6.527,6.514,6.523,27179.1
+1698790320000,6.524,6.525,6.517,6.518,22260.7
+1698790380000,6.518,6.52,6.504,6.513,26333.9
+1698790440000,6.512,6.533,6.51,6.526,69067.5
+1698790500000,6.527,6.695,6.526,6.649,423819.1
+1698790560000,6.649,6.65,6.593,6.613,189773.3
+1698790620000,6.613,6.668,6.596,6.619,147657.6
+1698790680000,6.617,6.624,6.601,6.606,79674.7
+1698790740000,6.606,6.606,6.588,6.594,54719.1
+1698790800000,6.593,6.613,6.58,6.607,80596.2
+1698790860000,6.606,6.608,6.568,6.583,70430.8
+1698790920000,6.583,6.599,6.57,6.577,49243.4
+1698790980000,6.577,6.592,6.574,6.589,38567.0
+1698791040000,6.591,6.614,6.587,6.603,61611.9
+1698791100000,6.604,6.608,6.58,6.59,69168.5
+1698791160000,6.591,6.599,6.575,6.575,30602.7
+1698791220000,6.575,6.585,6.573,6.581,22675.5
+1698791280000,6.583,6.594,6.581,6.591,19463.8
+1698791340000,6.592,6.602,6.588,6.596,38363.1
+1698791400000,6.594,6.595,6.572,6.573,42288.9
+1698791460000,6.574,6.588,6.571,6.577,31091.4
+1698791520000,6.577,6.579,6.559,6.563,41867.2
+1698791580000,6.564,6.574,6.553,6.556,52029.4
+1698791640000,6.556,6.563,6.537,6.561,73601.1
+1698791700000,6.559,6.579,6.556,6.572,51693.2
+1698791760000,6.572,6.578,6.57,6.578,22221.5
+1698791820000,6.578,6.64,6.577,6.606,137962.5
+1698791880000,6.606,6.627,6.601,6.617,62385.2
+1698791940000,6.616,6.65,6.611,6.638,97104.7
+1698792000000,6.637,6.641,6.622,6.631,38210.5
+1698792060000,6.631,6.646,6.531,6.548,194355.6
+1698792120000,6.549,6.554,6.426,6.441,367306.9
+1698792180000,6.442,6.478,6.404,6.432,221530.3
+1698792240000,6.433,6.436,6.376,6.432,255287.6
+1698792300000,6.433,6.477,6.393,6.405,218921.9
+1698792360000,6.404,6.421,6.324,6.36,228794.1
+1698792420000,6.359,6.385,6.335,6.354,257454.7
+1698792480000,6.355,6.37,6.29,6.304,322581.2
+1698792540000,6.303,6.35,6.3,6.346,108633.0
+1698792600000,6.346,6.379,6.33,6.333,154170.2
+1698792660000,6.331,6.392,6.326,6.361,122985.6
+1698792720000,6.361,6.366,6.33,6.348,64196.2
+1698792780000,6.347,6.384,6.347,6.384,56327.4
+1698792840000,6.384,6.392,6.361,6.368,77426.9
+1698792900000,6.368,6.442,6.365,6.388,131432.8
+1698792960000,6.388,6.407,6.358,6.378,117349.9
+1698793020000,6.378,6.393,6.357,6.359,50982.1
+1698793080000,6.36,6.39,6.357,6.374,96070.3
+1698793140000,6.374,6.381,6.365,6.371,48789.8
+1698793200000,6.373,6.403,6.366,6.38,108254.5
+1698793260000,6.38,6.4,6.379,6.383,44304.7
+1698793320000,6.382,6.402,6.377,6.392,35210.3
+1698793380000,6.391,6.392,6.348,6.351,82424.5
+1698793440000,6.35,6.371,6.343,6.367,78698.7
+1698793500000,6.367,6.407,6.367,6.387,68701.8
+1698793560000,6.387,6.448,6.387,6.429,116611.5
+1698793620000,6.43,6.431,6.4,6.407,96213.3
+1698793680000,6.407,6.427,6.404,6.414,41559.0
+1698793740000,6.413,6.422,6.367,6.373,53436.3
+1698793800000,6.373,6.407,6.369,6.395,53719.3
+1698793860000,6.395,6.398,6.369,6.38,41410.4
+1698793920000,6.38,6.381,6.34,6.355,93991.2
+1698793980000,6.354,6.362,6.212,6.292,444769.9
+1698794040000,6.293,6.326,6.263,6.285,188521.8
+1698794100000,6.285,6.311,6.281,6.308,108310.9
+1698794160000,6.308,6.349,6.29,6.331,105414.8
+1698794220000,6.332,6.345,6.323,6.324,45370.7
+1698794280000,6.324,6.361,6.32,6.355,61338.9
+1698794340000,6.355,6.382,6.34,6.354,88971.6
+1698794400000,6.354,6.376,6.351,6.355,34141.3
+1698794460000,6.356,6.366,6.337,6.339,34749.8
+1698794520000,6.339,6.346,6.328,6.341,41539.9
+1698794580000,6.341,6.354,6.336,6.34,30017.0
+1698794640000,6.34,6.357,6.313,6.323,40521.3
+1698794700000,6.322,6.335,6.316,6.323,43933.5
+1698794760000,6.322,6.335,6.315,6.328,26904.8
+1698794820000,6.328,6.34,6.328,6.336,28216.2
+1698794880000,6.336,6.352,6.336,6.347,31844.8
+1698794940000,6.347,6.349,6.33,6.332,25138.2
+1698795000000,6.332,6.359,6.326,6.33,53991.9
+1698795060000,6.33,6.346,6.309,6.341,58257.6
+1698795120000,6.341,6.344,6.318,6.321,29897.2
+1698795180000,6.321,6.325,6.28,6.307,81364.7
+1698795240000,6.307,6.314,6.272,6.301,82083.4
+1698795300000,6.3,6.304,6.283,6.284,36868.2
+1698795360000,6.284,6.304,6.276,6.292,53870.3
+1698795420000,6.292,6.299,6.272,6.277,46618.8
+1698795480000,6.277,6.286,6.256,6.265,65735.3
+1698795540000,6.266,6.276,6.23,6.248,92899.5
+1698795600000,6.247,6.297,6.243,6.267,100313.9
+1698795660000,6.268,6.333,6.266,6.318,107919.6
+1698795720000,6.317,6.317,6.3,6.304,39810.2
+1698795780000,6.303,6.305,6.29,6.293,27192.7
+1698795840000,6.292,6.297,6.268,6.29,36356.3
+1698795900000,6.29,6.295,6.282,6.291,21723.9
+1698795960000,6.29,6.312,6.288,6.31,41182.0
+1698796020000,6.31,6.342,6.309,6.317,59340.5
+1698796080000,6.319,6.329,6.303,6.308,31117.0
+1698796140000,6.308,6.315,6.293,6.297,21080.9
+1698796200000,6.298,6.31,6.286,6.309,41292.4
+1698796260000,6.309,6.32,6.302,6.318,26040.6
+1698796320000,6.318,6.321,6.295,6.298,31666.2
+1698796380000,6.298,6.306,6.288,6.305,40341.9
+1698796440000,6.305,6.31,6.294,6.3,25644.1
+1698796500000,6.302,6.31,6.288,6.296,32174.5
+1698796560000,6.296,6.296,6.269,6.273,43060.9
+1698796620000,6.272,6.289,6.271,6.274,29438.5
+1698796680000,6.276,6.283,6.267,6.269,30450.9
+1698796740000,6.268,6.288,6.248,6.279,82876.7
+1698796800000,6.278,6.34,6.274,6.339,110725.6
+1698796860000,6.34,6.385,6.311,6.315,221204.5
+1698796920000,6.316,6.319,6.151,6.166,261044.2
+1698796980000,6.166,6.252,6.113,6.247,331552.6
+1698797040000,6.248,6.251,6.168,6.217,315469.9
+1698797100000,6.218,6.289,6.194,6.266,159216.5
+1698797160000,6.265,6.332,6.253,6.304,138276.9
+1698797220000,6.303,6.361,6.29,6.333,152025.8
+1698797280000,6.333,6.334,6.29,6.298,80616.4
+1698797340000,6.3,6.446,6.298,6.396,403939.2
+1698797400000,6.396,6.453,6.348,6.368,380029.8
+1698797460000,6.368,6.394,6.361,6.381,100061.3
+1698797520000,6.383,6.385,6.332,6.361,95809.6
+1698797580000,6.361,6.367,6.324,6.354,55150.5
+1698797640000,6.355,6.359,6.313,6.331,80851.9
+1698797700000,6.331,6.353,6.289,6.299,87670.8
+1698797760000,6.298,6.306,6.29,6.294,61226.7
+1698797820000,6.294,6.39,6.289,6.349,110935.8
+1698797880000,6.348,6.396,6.333,6.388,77307.0
+1698797940000,6.389,6.445,6.364,6.413,129556.5
+1698798000000,6.413,6.434,6.38,6.428,79275.5
+1698798060000,6.427,6.438,6.383,6.39,79313.6
+1698798120000,6.391,6.428,6.388,6.398,59051.0
+1698798180000,6.398,6.402,6.374,6.378,50498.6
+1698798240000,6.378,6.569,6.375,6.513,397624.9
+1698798300000,6.513,6.514,6.404,6.451,303730.0
+1698798360000,6.451,6.458,6.412,6.43,95878.0
+1698798420000,6.431,6.449,6.385,6.42,112175.5
+1698798480000,6.421,6.431,6.392,6.409,64385.6
+1698798540000,6.409,6.438,6.402,6.427,37516.0
+1698798600000,6.426,6.446,6.39,6.402,73445.5
+1698798660000,6.401,6.419,6.385,6.397,58280.7
+1698798720000,6.397,6.409,6.329,6.378,129507.5
+1698798780000,6.377,6.38,6.341,6.354,65918.8
+1698798840000,6.355,6.397,6.351,6.355,61521.1
+1698798900000,6.355,6.376,6.352,6.355,37092.5
+1698798960000,6.356,6.377,6.354,6.362,27490.1
+1698799020000,6.362,6.424,6.357,6.388,105468.9
+1698799080000,6.388,6.455,6.378,6.441,95812.1
+1698799140000,6.442,6.442,6.39,6.402,63205.3
+1698799200000,6.402,6.404,6.322,6.349,110043.2
+1698799260000,6.351,6.355,6.32,6.337,72013.3
+1698799320000,6.338,6.367,6.333,6.335,41821.3
+1698799380000,6.335,6.348,6.329,6.333,37241.8
+1698799440000,6.331,6.337,6.3,6.319,53664.1
+1698799500000,6.32,6.352,6.318,6.341,42735.4
+1698799560000,6.34,6.341,6.3,6.329,75514.7
+1698799620000,6.33,6.365,6.323,6.342,60680.0
+1698799680000,6.343,6.35,6.323,6.35,34140.5
+1698799740000,6.349,6.35,6.335,6.339,16676.2
+1698799800000,6.337,6.352,6.335,6.344,22249.1
+1698799860000,6.343,6.344,6.318,6.32,29829.4
+1698799920000,6.321,6.328,6.312,6.327,21731.4
+1698799980000,6.326,6.352,6.324,6.35,36636.8
+1698800040000,6.35,6.352,6.315,6.329,25685.4
+1698800100000,6.329,6.329,6.316,6.317,12643.2
+1698800160000,6.317,6.32,6.295,6.306,49800.0
+1698800220000,6.307,6.314,6.296,6.3,28471.9
+1698800280000,6.301,6.317,6.29,6.315,54778.8
+1698800340000,6.315,6.333,6.3,6.328,58627.5
+1698800400000,6.328,6.365,6.324,6.362,34940.6
+1698800460000,6.361,6.367,6.331,6.34,29492.7
+1698800520000,6.34,6.359,6.335,6.357,18062.5
+1698800580000,6.358,6.387,6.354,6.377,49884.1
+1698800640000,6.378,6.386,6.366,6.379,42502.8
+1698800700000,6.38,6.382,6.345,6.354,52466.5
+1698800760000,6.353,6.377,6.342,6.343,40719.7
+1698800820000,6.342,6.368,6.341,6.367,20361.5
+1698800880000,6.367,6.387,6.362,6.373,42850.9
+1698800940000,6.373,6.405,6.367,6.378,56205.2
+1698801000000,6.377,6.397,6.375,6.379,30704.6
+1698801060000,6.379,6.425,6.379,6.389,63022.4
+1698801120000,6.389,6.414,6.389,6.396,30430.2
+1698801180000,6.396,6.415,6.391,6.41,35723.4
+1698801240000,6.409,6.429,6.394,6.396,49063.0
+1698801300000,6.396,6.404,6.382,6.384,25153.7
+1698801360000,6.383,6.394,6.378,6.387,23975.6
+1698801420000,6.387,6.391,6.356,6.367,63198.8
+1698801480000,6.367,6.383,6.366,6.374,34349.9
+1698801540000,6.373,6.42,6.37,6.405,48015.3
+1698801600000,6.404,6.45,6.404,6.437,97797.4
+1698801660000,6.436,6.506,6.429,6.479,164633.6
+1698801720000,6.48,6.489,6.452,6.465,87979.3
+1698801780000,6.465,6.469,6.44,6.451,57868.7
+1698801840000,6.452,6.462,6.441,6.446,42205.2
+1698801900000,6.447,6.452,6.432,6.443,31409.7
+1698801960000,6.444,6.485,6.444,6.464,58183.3
+1698802020000,6.463,6.472,6.423,6.423,67205.4
+1698802080000,6.423,6.439,6.42,6.422,25154.6
+1698802140000,6.421,6.434,6.411,6.43,25843.0
+1698802200000,6.429,6.44,6.401,6.408,41381.3
+1698802260000,6.409,6.424,6.392,6.408,34626.5
+1698802320000,6.409,6.412,6.402,6.408,18172.9
+1698802380000,6.409,6.463,6.406,6.444,66204.9
+1698802440000,6.442,6.464,6.44,6.45,27724.5
+1698802500000,6.45,6.457,6.412,6.414,42013.4
+1698802560000,6.415,6.422,6.396,6.406,53521.9
+1698802620000,6.407,6.421,6.399,6.402,26345.4
+1698802680000,6.402,6.403,6.388,6.389,28562.6
+1698802740000,6.389,6.4,6.368,6.394,49066.4
+1698802800000,6.395,6.41,6.39,6.406,46852.3
+1698802860000,6.406,6.436,6.385,6.421,50778.9
+1698802920000,6.42,6.437,6.411,6.415,38160.2
+1698802980000,6.414,6.419,6.387,6.396,42364.4
+1698803040000,6.397,6.431,6.397,6.431,17812.4
+1698803100000,6.43,6.467,6.405,6.457,83058.2
+1698803160000,6.458,6.458,6.435,6.435,30430.2
+1698803220000,6.435,6.441,6.422,6.429,28842.1
+1698803280000,6.43,6.452,6.428,6.44,26474.5
+1698803340000,6.44,6.44,6.404,6.405,22962.0
+1698803400000,6.405,6.405,6.382,6.395,51103.2
+1698803460000,6.394,6.399,6.385,6.389,25144.2
+1698803520000,6.389,6.396,6.384,6.39,18610.8
+1698803580000,6.39,6.399,6.373,6.375,30832.9
+1698803640000,6.374,6.409,6.37,6.407,36802.1
+1698803700000,6.406,6.424,6.403,6.424,30770.5
+1698803760000,6.423,6.44,6.415,6.429,42175.5
+1698803820000,6.429,6.43,6.414,6.418,19776.8
+1698803880000,6.417,6.425,6.406,6.412,26733.6
+1698803940000,6.413,6.42,6.393,6.412,34944.7
+1698804000000,6.413,6.43,6.41,6.426,22781.1
+1698804060000,6.426,6.44,6.417,6.436,43291.7
+1698804120000,6.437,6.437,6.427,6.431,17052.5
+1698804180000,6.431,6.431,6.409,6.409,21077.3
+1698804240000,6.41,6.415,6.401,6.403,26606.8
+1698804300000,6.403,6.409,6.396,6.399,20275.8
+1698804360000,6.4,6.414,6.386,6.402,51749.5
+1698804420000,6.402,6.405,6.362,6.368,69600.9
+1698804480000,6.367,6.384,6.321,6.351,159011.9
+1698804540000,6.353,6.362,6.32,6.341,91441.5
+1698804600000,6.34,6.349,6.311,6.333,70680.5
+1698804660000,6.334,6.355,6.312,6.316,92744.3
+1698804720000,6.316,6.348,6.314,6.325,52028.4
+1698804780000,6.325,6.336,6.318,6.332,25455.6
+1698804840000,6.332,6.35,6.332,6.343,33603.6
+1698804900000,6.343,6.355,6.341,6.35,32847.7
+1698804960000,6.349,6.374,6.346,6.367,28268.8
+1698805020000,6.367,6.378,6.346,6.36,57657.7
+1698805080000,6.36,6.361,6.333,6.339,35825.2
+1698805140000,6.339,6.345,6.328,6.33,21342.3
+1698805200000,6.33,6.334,6.324,6.326,16740.3
+1698805260000,6.326,6.361,6.324,6.348,56657.5
+1698805320000,6.347,6.362,6.345,6.357,22319.9
+1698805380000,6.357,6.373,6.355,6.371,22854.1
+1698805440000,6.371,6.377,6.352,6.355,20472.6
+1698805500000,6.355,6.369,6.354,6.356,14319.9
+1698805560000,6.356,6.387,6.352,6.379,36174.1
+1698805620000,6.379,6.44,6.374,6.408,122073.4
+1698805680000,6.407,6.431,6.4,6.418,63806.5
+1698805740000,6.418,6.481,6.417,6.481,169571.7
+1698805800000,6.48,6.482,6.426,6.454,122227.1
+1698805860000,6.454,6.454,6.415,6.445,72344.0
+1698805920000,6.445,6.459,6.437,6.459,49379.9
+1698805980000,6.458,6.48,6.458,6.471,59653.7
+1698806040000,6.471,6.472,6.451,6.452,38056.9
+1698806100000,6.452,6.464,6.45,6.457,37985.4
+1698806160000,6.455,6.456,6.405,6.429,93985.9
+1698806220000,6.429,6.437,6.412,6.432,40690.9
+1698806280000,6.432,6.437,6.416,6.428,36237.4
+1698806340000,6.428,6.446,6.427,6.446,18380.0
+1698806400000,6.446,6.46,6.405,6.413,71238.4
+1698806460000,6.414,6.414,6.375,6.38,91014.2
+1698806520000,6.379,6.402,6.379,6.396,26670.0
+1698806580000,6.396,6.396,6.373,6.377,40319.1
+1698806640000,6.377,6.389,6.37,6.372,31616.0
+1698806700000,6.373,6.379,6.325,6.344,109607.6
+1698806760000,6.344,6.366,6.333,6.355,83590.7
+1698806820000,6.353,6.361,6.312,6.313,74365.6
+1698806880000,6.315,6.33,6.251,6.293,207261.7
+1698806940000,6.293,6.324,6.288,6.313,69497.0
+1698807000000,6.312,6.338,6.301,6.324,51739.3
+1698807060000,6.324,6.328,6.306,6.325,41450.3
+1698807120000,6.325,6.326,6.3,6.304,34359.9
+1698807180000,6.304,6.34,6.303,6.324,52753.9
+1698807240000,6.325,6.346,6.323,6.325,34365.4
+1698807300000,6.324,6.337,6.317,6.33,22088.1
+1698807360000,6.329,6.334,6.318,6.321,33779.4
+1698807420000,6.321,6.325,6.3,6.3,37223.4
+1698807480000,6.301,6.318,6.289,6.316,38358.0
+1698807540000,6.315,6.315,6.291,6.303,43579.9
+1698807600000,6.304,6.323,6.289,6.314,55856.4
+1698807660000,6.314,6.314,6.292,6.298,38765.0
+1698807720000,6.3,6.304,6.292,6.293,25401.5
+1698807780000,6.294,6.295,6.274,6.292,52906.0
+1698807840000,6.293,6.293,6.27,6.275,46397.8
+1698807900000,6.276,6.281,6.172,6.213,472891.9
+1698807960000,6.213,6.228,6.195,6.202,83181.0
+1698808020000,6.202,6.224,6.173,6.218,119307.5
+1698808080000,6.218,6.239,6.214,6.215,55415.0
+1698808140000,6.215,6.215,6.198,6.203,54926.6
+1698808200000,6.204,6.217,6.186,6.202,61862.9
+1698808260000,6.202,6.227,6.202,6.216,52222.0
+1698808320000,6.215,6.233,6.21,6.225,49512.7
+1698808380000,6.226,6.226,6.216,6.216,17083.1
+1698808440000,6.217,6.218,6.17,6.175,106619.7
+1698808500000,6.175,6.204,6.15,6.157,133313.4
+1698808560000,6.158,6.213,6.157,6.202,104629.2
+1698808620000,6.202,6.225,6.172,6.22,85683.4
+1698808680000,6.218,6.219,6.202,6.203,32285.1
+1698808740000,6.202,6.236,6.202,6.216,63223.6
+1698808800000,6.216,6.24,6.211,6.237,44089.6
+1698808860000,6.236,6.236,6.219,6.23,39565.6
+1698808920000,6.229,6.233,6.206,6.222,46959.8
+1698808980000,6.223,6.231,6.21,6.216,22188.3
+1698809040000,6.215,6.223,6.212,6.22,17732.6
+1698809100000,6.221,6.23,6.216,6.23,27251.3
+1698809160000,6.229,6.27,6.226,6.262,107194.7
+1698809220000,6.262,6.304,6.256,6.284,166758.1
+1698809280000,6.283,6.291,6.259,6.262,61009.6
+1698809340000,6.263,6.272,6.235,6.247,55111.9
+1698809400000,6.246,6.25,6.206,6.23,90399.1
+1698809460000,6.23,6.246,6.216,6.232,86175.9
+1698809520000,6.231,6.256,6.22,6.232,71303.2
+1698809580000,6.231,6.254,6.23,6.24,46392.9
+1698809640000,6.241,6.244,6.222,6.232,38188.0
+1698809700000,6.231,6.25,6.213,6.226,47783.1
+1698809760000,6.226,6.24,6.226,6.233,20045.8
+1698809820000,6.233,6.25,6.228,6.242,34850.2
+1698809880000,6.242,6.242,6.218,6.23,32928.2
+1698809940000,6.229,6.25,6.226,6.247,34190.3
+1698810000000,6.247,6.271,6.244,6.252,46614.1
+1698810060000,6.252,6.28,6.25,6.266,48572.7
+1698810120000,6.265,6.284,6.262,6.27,40442.2
+1698810180000,6.27,6.286,6.269,6.28,27493.3
+1698810240000,6.281,6.282,6.264,6.279,35547.1
+1698810300000,6.279,6.283,6.267,6.282,25881.2
+1698810360000,6.282,6.285,6.267,6.272,24891.0
+1698810420000,6.272,6.273,6.245,6.263,47043.4
+1698810480000,6.263,6.27,6.25,6.256,23424.4
+1698810540000,6.256,6.274,6.256,6.27,35646.6
+1698810600000,6.27,6.273,6.256,6.269,31657.0
+1698810660000,6.269,6.276,6.259,6.272,24810.8
+1698810720000,6.273,6.319,6.273,6.295,96811.3
+1698810780000,6.295,6.297,6.288,6.288,22337.6
+1698810840000,6.289,6.292,6.258,6.258,36715.3
+1698810900000,6.258,6.274,6.234,6.251,73181.0
+1698810960000,6.251,6.272,6.247,6.26,24259.6
+1698811020000,6.261,6.273,6.25,6.27,18665.2
+1698811080000,6.27,6.28,6.267,6.275,30486.1
+1698811140000,6.276,6.279,6.263,6.266,18533.1
+1698811200000,6.267,6.287,6.266,6.278,44173.6
+1698811260000,6.278,6.278,6.268,6.272,14713.0
+1698811320000,6.273,6.294,6.203,6.206,116622.3
+1698811380000,6.206,6.209,6.069,6.161,587270.1
+1698811440000,6.161,6.164,6.088,6.1,287607.8
+1698811500000,6.099,6.133,6.098,6.129,122370.4
+1698811560000,6.129,6.132,6.113,6.125,80635.7
+1698811620000,6.126,6.193,6.107,6.168,133029.5
+1698811680000,6.168,6.183,6.14,6.148,84422.3
+1698811740000,6.147,6.177,6.147,6.174,52015.0
+1698811800000,6.174,6.194,6.162,6.187,59335.1
+1698811860000,6.188,6.196,6.172,6.178,55201.5
+1698811920000,6.178,6.273,6.178,6.262,213171.0
+1698811980000,6.261,6.353,6.239,6.329,319725.5
+1698812040000,6.328,6.333,6.3,6.321,142843.6
+1698812100000,6.322,6.434,6.311,6.423,314467.1
+1698812160000,6.423,6.424,6.343,6.355,223213.2
+1698812220000,6.355,6.379,6.336,6.34,101781.2
+1698812280000,6.34,6.356,6.311,6.332,151413.6
+1698812340000,6.333,6.367,6.325,6.334,79834.2
+1698812400000,6.334,6.34,6.318,6.328,55963.2
+1698812460000,6.327,6.343,6.323,6.33,34000.4
+1698812520000,6.329,6.342,6.302,6.337,58374.7
+1698812580000,6.338,6.408,6.336,6.401,137875.0
+1698812640000,6.401,6.404,6.35,6.373,133709.0
+1698812700000,6.372,6.379,6.352,6.377,50066.6
+1698812760000,6.378,6.387,6.36,6.372,69969.9
+1698812820000,6.372,6.375,6.357,6.362,31077.6
+1698812880000,6.361,6.374,6.352,6.353,33973.0
+1698812940000,6.353,6.38,6.346,6.38,40720.7
+1698813000000,6.38,6.38,6.342,6.344,76171.5
+1698813060000,6.343,6.347,6.322,6.329,57868.5
+1698813120000,6.329,6.341,6.329,6.34,32569.6
+1698813180000,6.339,6.356,6.328,6.33,37521.4
+1698813240000,6.33,6.342,6.3,6.308,103085.3
+1698813300000,6.307,6.319,6.3,6.315,64804.1
+1698813360000,6.316,6.337,6.316,6.324,28848.3
+1698813420000,6.325,6.46,6.324,6.447,224150.3
+1698813480000,6.447,6.66,6.429,6.55,1123661.4
+1698813540000,6.549,6.568,6.5,6.518,261894.8
+1698813600000,6.518,6.559,6.41,6.424,472906.0
+1698813660000,6.424,6.438,6.357,6.409,247361.6
+1698813720000,6.41,6.415,6.377,6.411,100082.3
+1698813780000,6.411,6.443,6.394,6.44,84882.6
+1698813840000,6.439,6.476,6.432,6.443,127779.3
+1698813900000,6.442,6.497,6.441,6.469,130440.0
+1698813960000,6.469,6.473,6.446,6.459,68522.5
+1698814020000,6.459,6.462,6.419,6.423,66421.3
+1698814080000,6.422,6.43,6.392,6.413,115961.7
+1698814140000,6.413,6.427,6.404,6.412,51683.2
+1698814200000,6.413,6.415,6.381,6.385,55498.5
+1698814260000,6.385,6.391,6.36,6.368,95913.6
+1698814320000,6.369,6.384,6.367,6.373,40032.0
+1698814380000,6.373,6.376,6.313,6.342,167270.4
+1698814440000,6.341,6.341,6.3,6.31,141276.3
+1698814500000,6.311,6.316,6.251,6.306,221916.7
+1698814560000,6.307,6.337,6.273,6.329,150060.0
+1698814620000,6.328,6.331,6.278,6.285,98350.5
+1698814680000,6.284,6.3,6.28,6.298,65302.9
+1698814740000,6.297,6.314,6.288,6.306,73199.1
+1698814800000,6.306,6.31,6.279,6.285,116959.6
+1698814860000,6.284,6.286,6.2,6.247,209423.1
+1698814920000,6.246,6.273,6.228,6.269,79833.5
+1698814980000,6.269,6.269,6.233,6.245,67370.9
+1698815040000,6.246,6.258,6.223,6.249,51749.0
+1698815100000,6.247,6.29,6.242,6.263,61343.6
+1698815160000,6.263,6.3,6.246,6.27,67373.5
+1698815220000,6.269,6.295,6.268,6.295,55047.7
+1698815280000,6.295,6.301,6.285,6.29,47290.5
+1698815340000,6.291,6.295,6.281,6.281,19802.2
+1698815400000,6.282,6.312,6.281,6.303,52973.0
+1698815460000,6.302,6.303,6.293,6.294,27578.1
+1698815520000,6.295,6.3,6.27,6.287,66627.0
+1698815580000,6.288,6.301,6.275,6.296,40305.1
+1698815640000,6.296,6.298,6.284,6.294,31096.2
+1698815700000,6.293,6.294,6.255,6.26,52462.3
+1698815760000,6.261,6.307,6.26,6.304,87600.1
+1698815820000,6.304,6.305,6.28,6.303,37828.8
+1698815880000,6.304,6.309,6.282,6.287,35581.5
+1698815940000,6.287,6.302,6.283,6.29,36817.5
+1698816000000,6.29,6.304,6.28,6.291,38485.4
+1698816060000,6.291,6.292,6.254,6.263,105271.9
+1698816120000,6.262,6.273,6.249,6.25,61872.6
+1698816180000,6.252,6.265,6.247,6.258,41356.1
+1698816240000,6.256,6.259,6.224,6.246,63265.0
+1698816300000,6.246,6.287,6.242,6.28,63743.6
+1698816360000,6.28,6.29,6.269,6.283,39199.0
+1698816420000,6.284,6.3,6.28,6.297,57942.5
+1698816480000,6.296,6.296,6.282,6.283,17916.3
+1698816540000,6.283,6.287,6.274,6.278,16285.7
+1698816600000,6.278,6.281,6.275,6.281,16152.5
+1698816660000,6.282,6.3,6.282,6.289,35181.0
+1698816720000,6.289,6.289,6.256,6.257,50747.6
+1698816780000,6.257,6.284,6.254,6.26,38855.7
+1698816840000,6.261,6.28,6.25,6.279,32183.6
+1698816900000,6.278,6.297,6.276,6.287,44487.3
+1698816960000,6.286,6.296,6.282,6.289,25221.4
+1698817020000,6.289,6.3,6.281,6.296,49058.8
+1698817080000,6.297,6.31,6.29,6.301,65101.9
+1698817140000,6.301,6.301,6.29,6.29,51705.0
+1698817200000,6.29,6.3,6.28,6.28,34819.3
+1698817260000,6.28,6.283,6.259,6.26,46788.7
+1698817320000,6.259,6.277,6.253,6.277,36346.4
+1698817380000,6.277,6.283,6.276,6.279,21105.3
+1698817440000,6.279,6.293,6.262,6.286,48765.0
+1698817500000,6.286,6.314,6.279,6.311,85460.8
+1698817560000,6.309,6.32,6.301,6.313,58712.0
+1698817620000,6.312,6.314,6.293,6.298,47345.9
+1698817680000,6.298,6.302,6.27,6.275,65149.1
+1698817740000,6.274,6.276,6.249,6.266,73384.8
+1698817800000,6.266,6.271,6.241,6.265,44286.6
+1698817860000,6.266,6.266,6.254,6.262,20189.5
+1698817920000,6.261,6.28,6.259,6.278,38142.3
+1698817980000,6.277,6.285,6.249,6.25,57535.7
+1698818040000,6.25,6.269,6.241,6.263,54909.0
+1698818100000,6.262,6.262,6.226,6.228,53224.3
+1698818160000,6.228,6.229,6.137,6.22,312502.2
+1698818220000,6.221,6.225,6.188,6.214,113803.4
+1698818280000,6.214,6.214,6.197,6.212,59438.7
+1698818340000,6.212,6.219,6.193,6.194,52300.8
+1698818400000,6.193,6.21,6.182,6.209,72449.2
+1698818460000,6.208,6.214,6.191,6.191,56381.7
+1698818520000,6.192,6.195,6.161,6.181,106711.7
+1698818580000,6.18,6.187,6.16,6.162,62376.9
+1698818640000,6.162,6.175,6.144,6.16,114502.9
+1698818700000,6.161,6.198,6.157,6.164,98216.8
+1698818760000,6.164,6.19,6.16,6.19,49030.1
+1698818820000,6.19,6.208,6.171,6.208,57003.3
+1698818880000,6.205,6.268,6.193,6.222,174765.3
+1698818940000,6.221,6.238,6.211,6.23,56902.9
+1698819000000,6.23,6.252,6.217,6.235,55727.0
+1698819060000,6.235,6.276,6.235,6.257,116282.6
+1698819120000,6.26,6.262,6.248,6.25,36772.3
+1698819180000,6.25,6.257,6.215,6.244,104935.1
+1698819240000,6.244,6.269,6.241,6.252,39857.6
+1698819300000,6.252,6.263,6.246,6.25,34410.0
+1698819360000,6.251,6.27,6.246,6.263,36078.8
+1698819420000,6.262,6.284,6.253,6.266,78266.4
+1698819480000,6.265,6.284,6.261,6.27,63047.4
+1698819540000,6.27,6.284,6.266,6.28,24074.0
+1698819600000,6.28,6.281,6.261,6.275,45083.5
+1698819660000,6.275,6.286,6.26,6.281,62244.8
+1698819720000,6.282,6.298,6.274,6.282,66363.3
+1698819780000,6.282,6.282,6.257,6.266,44581.6
+1698819840000,6.267,6.286,6.267,6.275,29155.1
+1698819900000,6.275,6.286,6.268,6.275,33192.8
+1698819960000,6.275,6.285,6.269,6.275,33716.0
+1698820020000,6.274,6.279,6.251,6.255,46427.8
+1698820080000,6.255,6.268,6.247,6.254,36741.4
+1698820140000,6.254,6.255,6.229,6.242,72464.8
+1698820200000,6.243,6.265,6.242,6.247,32871.0
+1698820260000,6.248,6.264,6.245,6.247,22251.6
+1698820320000,6.246,6.25,6.238,6.244,33250.8
+1698820380000,6.245,6.27,6.243,6.268,45582.3
+1698820440000,6.27,6.279,6.258,6.275,51878.4
+1698820500000,6.274,6.299,6.266,6.289,78657.8
+1698820560000,6.29,6.33,6.287,6.296,120296.6
+1698820620000,6.295,6.329,6.295,6.309,74669.2
+1698820680000,6.31,6.325,6.302,6.316,42810.5
+1698820740000,6.317,6.35,6.309,6.339,127557.6
+1698820800000,6.339,6.357,6.333,6.351,146566.6
+1698820860000,6.352,6.352,6.326,6.331,72434.3
+1698820920000,6.331,6.339,6.296,6.337,81318.4
+1698820980000,6.335,6.346,6.316,6.337,78706.3
+1698821040000,6.337,6.34,6.314,6.326,50332.0
+1698821100000,6.325,6.333,6.321,6.329,39302.8
+1698821160000,6.329,6.41,6.328,6.379,195733.3
+1698821220000,6.378,6.437,6.363,6.374,226665.0
+1698821280000,6.374,6.374,6.337,6.355,124430.5
+1698821340000,6.356,6.414,6.35,6.401,184407.5
+1698821400000,6.4,6.403,6.359,6.367,104476.1
+1698821460000,6.37,6.378,6.35,6.355,83506.6
+1698821520000,6.354,6.377,6.35,6.354,65203.5
+1698821580000,6.354,6.366,6.351,6.363,37635.8
+1698821640000,6.364,6.364,6.34,6.355,112321.6
+1698821700000,6.356,6.385,6.356,6.379,71865.7
+1698821760000,6.38,6.38,6.347,6.349,42765.5
+1698821820000,6.35,6.372,6.334,6.345,46899.2
+1698821880000,6.345,6.36,6.341,6.342,22202.0
+1698821940000,6.342,6.37,6.342,6.366,38639.3
+1698822000000,6.365,6.45,6.357,6.401,235293.7
+1698822060000,6.401,6.425,6.379,6.379,113152.1
+1698822120000,6.379,6.386,6.34,6.342,123791.3
+1698822180000,6.342,6.359,6.313,6.338,109541.6
+1698822240000,6.338,6.363,6.332,6.349,46622.2
+1698822300000,6.349,6.37,6.349,6.364,42732.3
+1698822360000,6.363,6.422,6.363,6.404,115378.5
+1698822420000,6.404,6.426,6.392,6.42,86392.7
+1698822480000,6.42,6.423,6.382,6.397,78205.8
+1698822540000,6.396,6.422,6.382,6.397,55940.2
+1698822600000,6.397,6.41,6.374,6.376,55018.5
+1698822660000,6.377,6.396,6.365,6.378,62785.2
+1698822720000,6.378,6.389,6.365,6.381,33555.9
+1698822780000,6.381,6.381,6.361,6.373,42357.3
+1698822840000,6.374,6.41,6.367,6.395,72179.5
+1698822900000,6.394,6.434,6.387,6.407,110827.2
+1698822960000,6.408,6.418,6.401,6.407,42101.4
+1698823020000,6.406,6.42,6.404,6.411,30963.4
+1698823080000,6.411,6.423,6.383,6.389,68617.3
+1698823140000,6.389,6.421,6.383,6.412,88027.2
+1698823200000,6.412,6.45,6.412,6.437,137486.0
+1698823260000,6.437,6.456,6.426,6.435,115779.0
+1698823320000,6.436,6.465,6.433,6.454,135767.0
+1698823380000,6.454,6.46,6.45,6.452,63930.9
+1698823440000,6.453,6.455,6.413,6.437,85773.2
+1698823500000,6.437,6.439,6.421,6.432,50066.1
+1698823560000,6.431,6.49,6.428,6.47,228583.3
+1698823620000,6.473,6.487,6.455,6.463,93829.1
+1698823680000,6.463,6.472,6.45,6.452,46736.3
+1698823740000,6.452,6.469,6.43,6.457,103773.6
+1698823800000,6.457,6.46,6.44,6.458,60309.3
+1698823860000,6.458,6.461,6.426,6.446,77619.9
+1698823920000,6.447,6.451,6.42,6.425,57927.7
+1698823980000,6.428,6.46,6.417,6.452,85369.8
+1698824040000,6.451,6.48,6.449,6.474,97495.3
+1698824100000,6.474,6.48,6.417,6.421,119834.4
+1698824160000,6.422,6.456,6.419,6.429,83174.7
+1698824220000,6.429,6.432,6.36,6.392,225573.9
+1698824280000,6.392,6.399,6.374,6.396,80399.3
+1698824340000,6.396,6.408,6.364,6.392,156765.9
+1698824400000,6.393,6.415,6.388,6.396,68986.3
+1698824460000,6.396,6.435,6.388,6.408,119696.1
+1698824520000,6.408,6.41,6.386,6.409,59587.2
+1698824580000,6.411,6.419,6.392,6.419,54927.7
+1698824640000,6.419,6.421,6.394,6.396,98359.2
+1698824700000,6.396,6.397,6.367,6.369,105741.7
+1698824760000,6.369,6.393,6.36,6.38,100763.5
+1698824820000,6.38,6.385,6.369,6.373,57374.0
+1698824880000,6.375,6.382,6.349,6.366,101119.9
+1698824940000,6.366,6.383,6.343,6.36,116230.4
+1698825000000,6.36,6.386,6.356,6.375,61890.3
+1698825060000,6.375,6.386,6.358,6.376,113724.5
+1698825120000,6.375,6.384,6.37,6.376,48916.7
+1698825180000,6.375,6.397,6.368,6.373,83361.7
+1698825240000,6.373,6.376,6.362,6.363,64956.9
+1698825300000,6.363,6.365,6.34,6.361,102158.7
+1698825360000,6.36,6.362,6.307,6.333,160641.2
+1698825420000,6.333,6.36,6.329,6.358,60417.6
+1698825480000,6.357,6.386,6.342,6.375,68787.2
+1698825540000,6.374,6.386,6.362,6.382,47021.5
+1698825600000,6.382,6.385,6.365,6.37,47962.6
+1698825660000,6.37,6.381,6.36,6.38,56759.2
+1698825720000,6.38,6.43,6.38,6.403,172805.7
+1698825780000,6.403,6.443,6.391,6.426,94959.1
+1698825840000,6.425,6.434,6.407,6.416,117682.1
+1698825900000,6.416,6.432,6.415,6.423,87386.3
+1698825960000,6.424,6.436,6.412,6.417,109088.4
+1698826020000,6.416,6.436,6.411,6.411,81391.6
+1698826080000,6.411,6.413,6.395,6.412,94611.6
+1698826140000,6.411,6.412,6.388,6.404,69572.2
+1698826200000,6.403,6.403,6.388,6.389,39231.4
+1698826260000,6.39,6.395,6.38,6.395,73081.4
+1698826320000,6.394,6.395,6.367,6.376,103991.1
+1698826380000,6.376,6.391,6.362,6.388,107979.3
+1698826440000,6.389,6.425,6.376,6.412,98998.1
+1698826500000,6.412,6.595,6.405,6.586,492825.2
+1698826560000,6.586,6.597,6.515,6.558,528499.6
+1698826620000,6.558,6.571,6.508,6.512,200588.1
+1698826680000,6.513,6.513,6.459,6.471,197728.5
+1698826740000,6.471,6.473,6.436,6.447,141559.2
+1698826800000,6.447,6.46,6.42,6.455,166908.1
+1698826860000,6.454,6.455,6.402,6.415,130740.7
+1698826920000,6.415,6.458,6.388,6.448,244957.0
+1698826980000,6.447,6.475,6.425,6.475,127797.6
+1698827040000,6.474,6.475,6.453,6.467,57691.0
+1698827100000,6.467,6.478,6.455,6.456,59180.8
+1698827160000,6.455,6.474,6.452,6.463,51601.5
+1698827220000,6.464,6.468,6.434,6.445,65554.4
+1698827280000,6.445,6.45,6.429,6.446,86094.8
+1698827340000,6.445,6.446,6.42,6.423,48016.1
+1698827400000,6.423,6.424,6.366,6.405,184958.1
+1698827460000,6.404,6.406,6.387,6.39,54577.7
+1698827520000,6.39,6.417,6.387,6.408,55862.0
+1698827580000,6.406,6.418,6.399,6.415,38613.3
+1698827640000,6.415,6.466,6.415,6.447,146901.7
+1698827700000,6.446,6.449,6.435,6.435,36325.8
+1698827760000,6.435,6.459,6.432,6.459,50940.5
+1698827820000,6.458,6.46,6.443,6.456,34500.1
+1698827880000,6.456,6.464,6.437,6.444,46697.8
+1698827940000,6.444,6.46,6.44,6.453,47325.0
+1698828000000,6.452,6.464,6.451,6.454,56115.3
+1698828060000,6.454,6.46,6.44,6.454,44604.2
+1698828120000,6.456,6.493,6.453,6.492,126085.8
+1698828180000,6.491,6.5,6.475,6.5,79134.3
+1698828240000,6.5,6.5,6.474,6.475,59301.5
+1698828300000,6.475,6.522,6.475,6.499,105309.7
+1698828360000,6.498,6.502,6.464,6.464,95628.1
+1698828420000,6.465,6.47,6.447,6.45,86299.3
+1698828480000,6.45,6.458,6.44,6.457,46475.0
+1698828540000,6.456,6.487,6.456,6.482,58156.8
+1698828600000,6.482,6.484,6.466,6.481,34222.9
+1698828660000,6.481,6.485,6.455,6.457,51801.1
+1698828720000,6.458,6.473,6.454,6.459,27759.9
+1698828780000,6.458,6.474,6.45,6.471,45070.4
+1698828840000,6.471,6.471,6.451,6.451,25657.9
+1698828900000,6.452,6.454,6.442,6.447,50250.4
+1698828960000,6.447,6.45,6.436,6.438,41830.3
+1698829020000,6.439,6.45,6.426,6.427,37142.2
+1698829080000,6.427,6.444,6.423,6.432,54398.2
+1698829140000,6.432,6.449,6.432,6.439,23910.1
+1698829200000,6.438,6.442,6.416,6.423,68749.3
+1698829260000,6.423,6.435,6.353,6.366,280782.0
+1698829320000,6.366,6.38,6.3,6.342,410084.8
+1698829380000,6.343,6.366,6.316,6.36,157946.7
+1698829440000,6.363,6.368,6.323,6.346,106145.8
+1698829500000,6.346,6.365,6.309,6.338,187772.5
+1698829560000,6.338,6.374,6.332,6.337,78626.3
+1698829620000,6.334,6.345,6.318,6.337,67667.9
+1698829680000,6.337,6.357,6.33,6.344,62347.4
+1698829740000,6.344,6.359,6.325,6.348,59545.5
+1698829800000,6.348,6.395,6.348,6.377,100058.6
+1698829860000,6.376,6.389,6.366,6.38,74965.3
+1698829920000,6.381,6.388,6.343,6.36,57386.3
+1698829980000,6.359,6.389,6.355,6.375,53997.2
+1698830040000,6.374,6.394,6.371,6.388,49145.6
+1698830100000,6.388,6.409,6.385,6.398,75406.7
+1698830160000,6.396,6.396,6.37,6.382,54178.6
+1698830220000,6.382,6.396,6.377,6.382,26185.2
+1698830280000,6.382,6.406,6.382,6.405,57913.5
+1698830340000,6.406,6.423,6.394,6.405,89576.7
+1698830400000,6.405,6.412,6.392,6.398,32750.0
+1698830460000,6.398,6.416,6.398,6.405,28240.2
+1698830520000,6.405,6.407,6.387,6.39,44818.9
+1698830580000,6.39,6.413,6.388,6.41,48339.8
+1698830640000,6.41,6.452,6.404,6.442,152244.9
+1698830700000,6.442,6.486,6.44,6.476,245540.0
+1698830760000,6.477,6.48,6.444,6.457,72192.0
+1698830820000,6.457,6.539,6.452,6.531,370307.5
+1698830880000,6.532,6.554,6.487,6.515,405863.2
+1698830940000,6.517,6.548,6.515,6.532,199615.7
+1698831000000,6.533,6.638,6.531,6.549,552819.5
+1698831060000,6.55,6.558,6.52,6.543,231754.7
+1698831120000,6.544,6.546,6.503,6.522,256856.6
+1698831180000,6.523,6.523,6.491,6.509,123558.2
+1698831240000,6.508,6.511,6.479,6.495,97562.1
+1698831300000,6.496,6.516,6.484,6.498,97763.4
+1698831360000,6.498,6.523,6.493,6.507,88032.4
+1698831420000,6.508,6.517,6.496,6.498,61147.8
+1698831480000,6.498,6.504,6.483,6.488,67012.8
+1698831540000,6.489,6.512,6.478,6.507,112844.3
+1698831600000,6.506,6.508,6.488,6.491,47031.7
+1698831660000,6.492,6.5,6.479,6.497,52744.9
+1698831720000,6.497,6.499,6.473,6.482,58652.3
+1698831780000,6.481,6.489,6.473,6.474,61768.2
+1698831840000,6.475,6.48,6.461,6.474,61436.2
+1698831900000,6.473,6.475,6.457,6.462,61288.3
+1698831960000,6.461,6.473,6.46,6.465,37184.8
+1698832020000,6.465,6.479,6.457,6.469,74672.7
+1698832080000,6.469,6.507,6.467,6.475,101230.5
+1698832140000,6.475,6.483,6.467,6.481,40791.7
+1698832200000,6.481,6.53,6.478,6.502,131816.7
+1698832260000,6.502,6.513,6.482,6.482,59685.1
+1698832320000,6.482,6.482,6.436,6.45,121135.0
+1698832380000,6.45,6.466,6.448,6.453,61339.9
+1698832440000,6.454,6.479,6.453,6.469,47128.4
+1698832500000,6.469,6.476,6.459,6.464,31477.7
+1698832560000,6.464,6.465,6.45,6.462,40962.3
+1698832620000,6.462,6.505,6.46,6.495,82076.3
+1698832680000,6.496,6.5,6.45,6.467,91005.9
+1698832740000,6.466,6.478,6.44,6.461,88548.4
+1698832800000,6.46,6.491,6.449,6.489,76162.8
+1698832860000,6.489,6.521,6.462,6.504,125596.7
+1698832920000,6.503,6.549,6.501,6.535,159370.5
+1698832980000,6.536,6.542,6.501,6.508,106849.1
+1698833040000,6.509,6.512,6.477,6.479,90435.6
+1698833100000,6.479,6.497,6.472,6.495,48531.3
+1698833160000,6.495,6.497,6.458,6.462,91320.3
+1698833220000,6.461,6.464,6.376,6.404,440694.6
+1698833280000,6.405,6.409,6.367,6.406,188261.4
+1698833340000,6.406,6.435,6.399,6.416,129065.0
+1698833400000,6.416,6.43,6.389,6.396,108121.6
+1698833460000,6.396,6.411,6.391,6.398,71343.7
+1698833520000,6.398,6.403,6.376,6.383,56353.6
+1698833580000,6.382,6.401,6.372,6.39,79681.2
+1698833640000,6.391,6.412,6.39,6.404,61861.3
+1698833700000,6.404,6.413,6.386,6.41,74365.0
+1698833760000,6.411,6.418,6.383,6.391,70140.0
+1698833820000,6.391,6.395,6.374,6.383,55194.5
+1698833880000,6.383,6.384,6.351,6.369,107463.5
+1698833940000,6.369,6.393,6.365,6.374,90422.4
+1698834000000,6.374,6.39,6.367,6.374,45194.2
+1698834060000,6.375,6.379,6.346,6.375,95853.2
+1698834120000,6.377,6.377,6.368,6.376,31956.0
+1698834180000,6.375,6.39,6.35,6.363,101696.6
+1698834240000,6.363,6.363,6.348,6.356,71211.1
+1698834300000,6.355,6.37,6.331,6.369,109973.6
+1698834360000,6.368,6.384,6.36,6.378,55642.9
+1698834420000,6.377,6.408,6.377,6.391,73165.2
+1698834480000,6.391,6.395,6.373,6.392,44946.1
+1698834540000,6.391,6.463,6.383,6.449,224490.9
+1698834600000,6.449,6.458,6.425,6.456,134351.8
+1698834660000,6.455,6.492,6.432,6.47,180362.2
+1698834720000,6.47,6.47,6.447,6.45,71733.4
+1698834780000,6.449,6.465,6.436,6.436,76219.6
+1698834840000,6.436,6.457,6.435,6.437,47706.9
+1698834900000,6.437,6.467,6.436,6.462,72816.7
+1698834960000,6.462,6.486,6.461,6.472,145732.4
+1698835020000,6.472,6.473,6.412,6.431,132547.0
+1698835080000,6.432,6.439,6.411,6.414,61955.9
+1698835140000,6.416,6.433,6.411,6.42,50173.0
+1698835200000,6.421,6.429,6.418,6.421,36137.5
+1698835260000,6.421,6.445,6.417,6.442,43245.6
+1698835320000,6.442,6.442,6.417,6.43,48178.8
+1698835380000,6.429,6.44,6.418,6.425,65046.7
+1698835440000,6.425,6.429,6.418,6.423,21991.1
+1698835500000,6.422,6.423,6.401,6.411,59710.4
+1698835560000,6.411,6.417,6.393,6.393,45144.8
+1698835620000,6.393,6.397,6.376,6.392,79272.2
+1698835680000,6.393,6.467,6.388,6.459,156660.2
+1698835740000,6.458,6.547,6.434,6.543,336394.8
+1698835800000,6.545,6.599,6.485,6.51,469032.9
+1698835860000,6.509,6.533,6.496,6.503,203969.7
+1698835920000,6.503,6.68,6.5,6.661,801150.7
+1698835980000,6.664,6.765,6.579,6.668,1024373.4
+1698836040000,6.668,6.765,6.613,6.625,764183.7
+1698836100000,6.625,6.655,6.576,6.655,342989.8
+1698836160000,6.655,6.66,6.614,6.632,232408.5
+1698836220000,6.631,6.632,6.58,6.598,243640.9
+1698836280000,6.598,6.66,6.586,6.635,247607.5
+1698836340000,6.636,6.66,6.624,6.65,188796.5
+1698836400000,6.65,6.695,6.63,6.686,278842.0
+1698836460000,6.687,6.691,6.649,6.666,131089.1
+1698836520000,6.666,6.666,6.605,6.644,199053.7
+1698836580000,6.644,6.645,6.62,6.63,111750.4
+1698836640000,6.63,6.633,6.58,6.604,202791.8
+1698836700000,6.603,6.633,6.551,6.584,247480.7
+1698836760000,6.585,6.602,6.562,6.585,129080.5
+1698836820000,6.585,6.624,6.583,6.609,139836.4
+1698836880000,6.607,6.62,6.588,6.588,77053.5
+1698836940000,6.589,6.615,6.585,6.613,89863.8
+1698837000000,6.613,6.65,6.612,6.622,131031.7
+1698837060000,6.623,6.669,6.611,6.624,217332.0
+1698837120000,6.625,6.646,6.613,6.633,93333.4
+1698837180000,6.633,6.654,6.627,6.635,77018.1
+1698837240000,6.636,6.661,6.625,6.648,113353.5
+1698837300000,6.647,6.647,6.598,6.611,152245.5
+1698837360000,6.611,6.625,6.532,6.57,356753.6
+1698837420000,6.57,6.584,6.528,6.53,200010.5
+1698837480000,6.53,6.574,6.468,6.519,447274.4
+1698837540000,6.518,6.547,6.514,6.518,116656.6
+1698837600000,6.518,6.54,6.516,6.537,92607.0
+1698837660000,6.537,6.563,6.524,6.53,104776.0
+1698837720000,6.529,6.541,6.51,6.528,98355.8
+1698837780000,6.53,6.539,6.527,6.531,53413.4
+1698837840000,6.532,6.545,6.527,6.543,42840.1
+1698837900000,6.543,6.563,6.537,6.54,85205.1
+1698837960000,6.54,6.551,6.516,6.549,84746.3
+1698838020000,6.548,6.553,6.51,6.523,72557.4
+1698838080000,6.523,6.541,6.519,6.538,38823.8
+1698838140000,6.537,6.539,6.52,6.527,44299.3
+1698838200000,6.527,6.528,6.5,6.523,99309.4
+1698838260000,6.523,6.538,6.514,6.528,54335.1
+1698838320000,6.529,6.534,6.496,6.498,59954.4
+1698838380000,6.497,6.52,6.49,6.514,91769.6
+1698838440000,6.51,6.55,6.51,6.545,81495.6
+1698838500000,6.544,6.548,6.529,6.536,60833.5
+1698838560000,6.536,6.555,6.52,6.551,86935.2
+1698838620000,6.552,6.553,6.524,6.526,56440.3
+1698838680000,6.527,6.545,6.518,6.534,45585.8
+1698838740000,6.534,6.536,6.523,6.527,27005.3
+1698838800000,6.527,6.535,6.509,6.519,89414.8
+1698838860000,6.518,6.535,6.517,6.531,50168.4
+1698838920000,6.529,6.534,6.524,6.529,26842.6
+1698838980000,6.529,6.529,6.46,6.487,202781.1
+1698839040000,6.485,6.49,6.473,6.488,97701.5
+1698839100000,6.488,6.511,6.487,6.505,78303.8
+1698839160000,6.504,6.524,6.504,6.518,68513.0
+1698839220000,6.518,6.53,6.504,6.524,59426.3
+1698839280000,6.523,6.527,6.5,6.507,44080.8
+1698839340000,6.506,6.515,6.481,6.484,57371.2
+1698839400000,6.484,6.504,6.468,6.504,76549.7
+1698839460000,6.504,6.513,6.485,6.485,43439.9
+1698839520000,6.486,6.498,6.475,6.492,57697.6
+1698839580000,6.491,6.508,6.485,6.503,45284.7
+1698839640000,6.504,6.507,6.489,6.505,33348.1
+1698839700000,6.505,6.525,6.503,6.508,74937.2
+1698839760000,6.507,6.517,6.5,6.514,28144.9
+1698839820000,6.514,6.515,6.497,6.503,41679.2
+1698839880000,6.504,6.506,6.48,6.487,63649.3
+1698839940000,6.487,6.503,6.482,6.495,52961.0
+1698840000000,6.495,6.505,6.482,6.486,66341.8
+1698840060000,6.487,6.488,6.475,6.481,74152.3
+1698840120000,6.48,6.482,6.458,6.471,111640.6
+1698840180000,6.471,6.479,6.428,6.434,206763.6
+1698840240000,6.433,6.447,6.423,6.44,123272.1
+1698840300000,6.44,6.44,6.4,6.427,229246.3
+1698840360000,6.428,6.43,6.405,6.43,100147.2
+1698840420000,6.43,6.455,6.424,6.447,132811.3
+1698840480000,6.446,6.482,6.445,6.464,105241.9
+1698840540000,6.465,6.481,6.464,6.47,62941.9
+1698840600000,6.47,6.472,6.456,6.46,44958.0
+1698840660000,6.46,6.475,6.458,6.475,39749.9
+1698840720000,6.474,6.519,6.471,6.51,160972.5
+1698840780000,6.508,6.53,6.498,6.516,136067.4
+1698840840000,6.517,6.538,6.515,6.535,103752.5
+1698840900000,6.535,6.538,6.503,6.51,88659.4
+1698840960000,6.509,6.521,6.5,6.509,60939.9
+1698841020000,6.509,6.514,6.483,6.499,68098.0
+1698841080000,6.498,6.517,6.498,6.509,45498.3
+1698841140000,6.51,6.527,6.506,6.512,54808.2
+1698841200000,6.511,6.511,6.489,6.489,55962.7
+1698841260000,6.49,6.501,6.473,6.498,86895.3
+1698841320000,6.498,6.506,6.49,6.492,36402.2
+1698841380000,6.492,6.493,6.471,6.486,50959.5
+1698841440000,6.486,6.49,6.458,6.465,67844.1
+1698841500000,6.465,6.479,6.429,6.444,193747.5
+1698841560000,6.444,6.451,6.424,6.433,105672.5
+1698841620000,6.433,6.467,6.408,6.45,212805.9
+1698841680000,6.45,6.474,6.446,6.46,67539.1
+1698841740000,6.46,6.468,6.412,6.414,128110.8
+1698841800000,6.415,6.432,6.35,6.381,416741.5
+1698841860000,6.383,6.407,6.372,6.402,148224.7
+1698841920000,6.401,6.409,6.389,6.398,84516.2
+1698841980000,6.398,6.412,6.378,6.412,103656.4
+1698842040000,6.41,6.445,6.401,6.432,179411.1
+1698842100000,6.433,6.445,6.427,6.442,60148.4
+1698842160000,6.441,6.45,6.433,6.438,51971.3
+1698842220000,6.437,6.445,6.431,6.443,41797.0
+1698842280000,6.444,6.458,6.417,6.42,88892.1
+1698842340000,6.42,6.423,6.39,6.397,132130.4
+1698842400000,6.399,6.404,6.371,6.386,117440.0
+1698842460000,6.388,6.402,6.387,6.391,56679.7
+1698842520000,6.391,6.398,6.372,6.387,70450.3
+1698842580000,6.386,6.408,6.38,6.398,72514.8
+1698842640000,6.399,6.418,6.391,6.398,65645.4
+1698842700000,6.398,6.41,6.383,6.399,56519.4
+1698842760000,6.399,6.4,6.388,6.393,46260.0
+1698842820000,6.393,6.399,6.381,6.381,54464.5
+1698842880000,6.381,6.395,6.352,6.375,107179.4
+1698842940000,6.375,6.392,6.359,6.381,87988.1
+1698843000000,6.382,6.386,6.35,6.355,90937.0
+1698843060000,6.354,6.381,6.35,6.368,127581.8
+1698843120000,6.368,6.4,6.36,6.394,122816.1
+1698843180000,6.394,6.445,6.382,6.429,219069.3
+1698843240000,6.427,6.447,6.411,6.418,128389.3
+1698843300000,6.418,6.429,6.388,6.388,81391.5
+1698843360000,6.388,6.43,6.384,6.43,81391.0
+1698843420000,6.429,6.448,6.409,6.409,87901.0
+1698843480000,6.409,6.42,6.398,6.403,56414.4
+1698843540000,6.402,6.404,6.377,6.384,112838.3
+1698843600000,6.384,6.387,6.325,6.338,222856.5
+1698843660000,6.338,6.368,6.332,6.344,139034.0
+1698843720000,6.343,6.371,6.335,6.352,83548.1
+1698843780000,6.353,6.353,6.311,6.318,176243.0
+1698843840000,6.32,6.339,6.316,6.339,97626.5
+1698843900000,6.339,6.373,6.339,6.35,86416.2
+1698843960000,6.349,6.385,6.337,6.375,96804.6
+1698844020000,6.376,6.41,6.359,6.402,104933.8
+1698844080000,6.402,6.419,6.383,6.389,130483.2
+1698844140000,6.389,6.404,6.367,6.38,91463.3
+1698844200000,6.38,6.393,6.372,6.392,49365.0
+1698844260000,6.392,6.393,6.372,6.376,58171.7
+1698844320000,6.376,6.399,6.36,6.39,69306.7
+1698844380000,6.39,6.545,6.382,6.489,517765.5
+1698844440000,6.49,6.518,6.45,6.467,263421.7
+1698844500000,6.468,6.531,6.465,6.508,217184.5
+1698844560000,6.508,6.55,6.487,6.505,253907.3
+1698844620000,6.504,6.529,6.496,6.513,147442.0
+1698844680000,6.513,6.516,6.464,6.496,151589.8
+1698844740000,6.496,6.503,6.464,6.469,112610.4
+1698844800000,6.47,6.48,6.454,6.458,101968.2
+1698844860000,6.458,6.475,6.432,6.46,120871.6
+1698844920000,6.461,6.474,6.42,6.425,125016.5
+1698844980000,6.426,6.428,6.387,6.418,174921.0
+1698845040000,6.418,6.434,6.401,6.431,95670.4
+1698845100000,6.432,6.46,6.419,6.445,121834.5
+1698845160000,6.447,6.447,6.414,6.425,68672.7
+1698845220000,6.425,6.442,6.42,6.436,51244.3
+1698845280000,6.437,6.442,6.398,6.398,67706.8
+1698845340000,6.399,6.408,6.345,6.377,220918.0
+1698845400000,6.377,6.383,6.323,6.347,207141.3
+1698845460000,6.346,6.363,6.326,6.353,149369.0
+1698845520000,6.353,6.42,6.351,6.375,197216.5
+1698845580000,6.375,6.405,6.36,6.374,105305.9
+1698845640000,6.375,6.385,6.364,6.371,82366.2
+1698845700000,6.369,6.396,6.357,6.393,76662.4
+1698845760000,6.393,6.411,6.372,6.374,93156.6
+1698845820000,6.373,6.387,6.37,6.378,51757.8
+1698845880000,6.379,6.4,6.378,6.39,63003.9
+1698845940000,6.39,6.43,6.385,6.409,82593.3
+1698846000000,6.41,6.413,6.392,6.408,49194.1
+1698846060000,6.409,6.428,6.393,6.395,68060.3
+1698846120000,6.395,6.419,6.394,6.414,46948.1
+1698846180000,6.414,6.443,6.412,6.425,85615.8
+1698846240000,6.425,6.431,6.404,6.417,54441.0
+1698846300000,6.416,6.436,6.4,6.435,67384.1
+1698846360000,6.435,6.435,6.414,6.422,51152.8
+1698846420000,6.421,6.476,6.42,6.466,170211.9
+1698846480000,6.466,6.475,6.445,6.463,71033.9
+1698846540000,6.463,6.473,6.452,6.456,72621.1
+1698846600000,6.455,6.468,6.431,6.465,84721.4
+1698846660000,6.465,6.482,6.459,6.467,81077.0
+1698846720000,6.465,6.478,6.445,6.448,51406.7
+1698846780000,6.449,6.47,6.445,6.466,48865.5
+1698846840000,6.466,6.494,6.458,6.492,69273.0
+1698846900000,6.492,6.499,6.471,6.479,93555.8
+1698846960000,6.478,6.485,6.461,6.464,47670.0
+1698847020000,6.465,6.488,6.453,6.486,58929.8
+1698847080000,6.488,6.495,6.461,6.476,50696.9
+1698847140000,6.476,6.483,6.462,6.47,28384.2
+1698847200000,6.471,6.49,6.463,6.485,78835.3
+1698847260000,6.484,6.546,6.481,6.486,211780.1
+1698847320000,6.486,6.513,6.468,6.505,100528.4
+1698847380000,6.504,6.525,6.49,6.49,76244.5
+1698847440000,6.492,6.496,6.457,6.462,127778.0
+1698847500000,6.462,6.473,6.454,6.47,72099.6
+1698847560000,6.469,6.5,6.469,6.488,99557.0
+1698847620000,6.488,6.52,6.483,6.487,109489.6
+1698847680000,6.487,6.514,6.486,6.511,46983.4
+1698847740000,6.511,6.519,6.5,6.507,67640.6
+1698847800000,6.508,6.517,6.493,6.504,56407.6
+1698847860000,6.503,6.508,6.48,6.492,62988.8
+1698847920000,6.492,6.517,6.49,6.51,47958.4
+1698847980000,6.51,6.518,6.506,6.51,40647.8
+1698848040000,6.512,6.648,6.51,6.59,675571.7
+1698848100000,6.591,6.63,6.554,6.565,283313.0
+1698848160000,6.565,6.568,6.505,6.545,301077.1
+1698848220000,6.545,6.553,6.491,6.519,198840.7
+1698848280000,6.518,6.534,6.5,6.512,106382.6
+1698848340000,6.512,6.542,6.51,6.532,54061.4
+1698848400000,6.532,6.54,6.512,6.531,58777.4
+1698848460000,6.531,6.539,6.505,6.515,85252.4
+1698848520000,6.516,6.535,6.51,6.526,46099.7
+1698848580000,6.526,6.55,6.525,6.543,69843.2
+1698848640000,6.544,6.554,6.479,6.506,141531.3
+1698848700000,6.506,6.518,6.485,6.517,93390.8
+1698848760000,6.517,6.521,6.494,6.514,54320.7
+1698848820000,6.512,6.515,6.489,6.495,51484.9
+1698848880000,6.495,6.5,6.488,6.489,34571.9
+1698848940000,6.489,6.493,6.467,6.482,100469.7
+1698849000000,6.482,6.49,6.47,6.484,68571.3
+1698849060000,6.484,6.495,6.483,6.487,44076.4
+1698849120000,6.486,6.492,6.461,6.468,111624.3
+1698849180000,6.467,6.472,6.447,6.449,129545.2
+1698849240000,6.45,6.481,6.45,6.469,70814.2
+1698849300000,6.47,6.492,6.468,6.486,50047.3
+1698849360000,6.485,6.533,6.485,6.507,129834.4
+1698849420000,6.507,6.51,6.484,6.492,50109.7
+1698849480000,6.492,6.501,6.484,6.495,24092.0
+1698849540000,6.496,6.505,6.482,6.496,29364.8
+1698849600000,6.495,6.511,6.491,6.508,31343.8
+1698849660000,6.507,6.514,6.501,6.506,28693.5
+1698849720000,6.506,6.511,6.479,6.48,52545.1
+1698849780000,6.479,6.498,6.475,6.484,47728.8
+1698849840000,6.484,6.51,6.481,6.492,41008.1
+1698849900000,6.492,6.504,6.49,6.502,39041.0
+1698849960000,6.502,6.53,6.493,6.498,75182.1
+1698850020000,6.497,6.519,6.492,6.505,73450.9
+1698850080000,6.504,6.506,6.45,6.455,142927.7
+1698850140000,6.455,6.475,6.411,6.442,176688.7
+1698850200000,6.441,6.475,6.441,6.465,106823.8
+1698850260000,6.466,6.476,6.45,6.469,95391.8
+1698850320000,6.469,6.472,6.411,6.413,125319.7
+1698850380000,6.413,6.45,6.403,6.446,171471.7
+1698850440000,6.447,6.461,6.42,6.452,122791.5
+1698850500000,6.452,6.453,6.417,6.433,78825.8
+1698850560000,6.432,6.456,6.422,6.438,93645.8
+1698850620000,6.438,6.47,6.437,6.469,76288.8
+1698850680000,6.47,6.51,6.465,6.51,140502.9
+1698850740000,6.509,6.594,6.506,6.536,395108.2
+1698850800000,6.536,6.559,6.521,6.539,175983.5
+1698850860000,6.539,6.549,6.512,6.528,94451.8
+1698850920000,6.528,6.56,6.52,6.552,176046.4
+1698850980000,6.553,6.572,6.547,6.558,147255.3
+1698851040000,6.558,6.572,6.544,6.547,121870.5
+1698851100000,6.547,6.555,6.527,6.531,87234.0
+1698851160000,6.53,6.544,6.513,6.518,85653.2
+1698851220000,6.518,6.52,6.47,6.511,184503.5
+1698851280000,6.511,6.539,6.504,6.515,112087.8
+1698851340000,6.514,6.526,6.489,6.496,75234.2
+1698851400000,6.496,6.518,6.492,6.518,64005.8
+1698851460000,6.518,6.518,6.506,6.51,40791.4
+1698851520000,6.51,6.562,6.503,6.541,155554.3
+1698851580000,6.542,6.553,6.527,6.545,93775.5
+1698851640000,6.544,6.697,6.539,6.639,548034.6
+1698851700000,6.64,6.774,6.634,6.689,1014801.8
+1698851760000,6.689,6.694,6.578,6.588,425140.7
+1698851820000,6.588,6.617,6.55,6.571,350822.7
+1698851880000,6.572,6.64,6.55,6.602,219154.5
+1698851940000,6.602,6.624,6.574,6.599,106605.1
+1698852000000,6.599,6.611,6.554,6.568,134112.8
+1698852060000,6.567,6.567,6.53,6.548,182683.9
+1698852120000,6.549,6.563,6.54,6.544,101465.7
+1698852180000,6.544,6.563,6.521,6.536,123744.4
+1698852240000,6.536,6.554,6.525,6.534,69954.7
+1698852300000,6.535,6.544,6.51,6.528,111022.5
+1698852360000,6.528,6.577,6.526,6.551,135163.2
+1698852420000,6.552,6.579,6.543,6.545,78202.9
+1698852480000,6.545,6.56,6.54,6.556,54296.2
+1698852540000,6.556,6.574,6.547,6.558,62653.2
+1698852600000,6.557,6.568,6.536,6.563,61038.2
+1698852660000,6.563,6.594,6.546,6.547,109534.8
+1698852720000,6.547,6.554,6.52,6.54,108006.6
+1698852780000,6.54,6.55,6.512,6.521,78847.9
+1698852840000,6.521,6.538,6.511,6.532,74665.3
+1698852900000,6.532,6.564,6.532,6.56,76245.8
+1698852960000,6.56,6.62,6.559,6.582,190477.9
+1698853020000,6.582,6.588,6.556,6.561,67612.0
+1698853080000,6.562,6.579,6.545,6.567,61878.5
+1698853140000,6.568,6.612,6.568,6.586,129011.2
+1698853200000,6.587,6.594,6.574,6.587,56373.8
+1698853260000,6.587,6.598,6.571,6.574,47453.9
+1698853320000,6.574,6.594,6.57,6.589,50558.5
+1698853380000,6.589,6.611,6.568,6.578,153068.6
+1698853440000,6.578,6.592,6.56,6.567,75673.5
+1698853500000,6.567,6.627,6.564,6.619,156099.3
+1698853560000,6.62,6.69,6.602,6.677,233362.3
+1698853620000,6.675,6.675,6.64,6.653,162241.7
+1698853680000,6.652,6.663,6.634,6.636,96470.6
+1698853740000,6.636,6.648,6.623,6.634,86048.9
+1698853800000,6.634,6.669,6.61,6.626,144997.7
+1698853860000,6.625,6.63,6.616,6.622,69751.1
+1698853920000,6.622,6.663,6.62,6.644,111210.8
+1698853980000,6.644,6.763,6.644,6.727,421780.1
+1698854040000,6.727,6.854,6.719,6.768,982353.2
+1698854100000,6.769,6.8,6.733,6.753,282061.8
+1698854160000,6.752,6.825,6.744,6.776,329924.4
+1698854220000,6.777,6.797,6.74,6.744,193601.0
+1698854280000,6.743,6.78,6.666,6.706,334267.2
+1698854340000,6.706,6.771,6.703,6.724,230675.0
+1698854400000,6.724,6.776,6.715,6.754,232786.0
+1698854460000,6.753,6.773,6.716,6.761,166688.2
+1698854520000,6.761,6.765,6.724,6.742,116420.6
+1698854580000,6.742,6.743,6.7,6.708,157241.7
+1698854640000,6.708,6.744,6.674,6.735,170714.7
+1698854700000,6.735,6.862,6.735,6.81,394445.4
+1698854760000,6.809,6.875,6.792,6.852,642957.1
+1698854820000,6.852,6.92,6.841,6.908,624779.4
+1698854880000,6.908,6.978,6.851,6.874,770473.4
+1698854940000,6.875,6.917,6.846,6.887,337123.1
+1698855000000,6.887,7.077,6.886,6.938,1241320.9
+1698855060000,6.939,6.982,6.862,6.885,429770.9
+1698855120000,6.886,6.92,6.857,6.9,229005.6
+1698855180000,6.898,6.934,6.889,6.89,169570.1
+1698855240000,6.889,6.906,6.857,6.889,153318.7
+1698855300000,6.888,6.888,6.792,6.801,379869.7
+1698855360000,6.801,6.829,6.766,6.806,381954.8
+1698855420000,6.807,6.84,6.79,6.815,188375.0
+1698855480000,6.816,6.838,6.801,6.831,140165.2
+1698855540000,6.831,6.835,6.808,6.819,89811.7
+1698855600000,6.819,6.828,6.789,6.817,130928.3
+1698855660000,6.819,6.824,6.717,6.752,405930.7
+1698855720000,6.751,6.753,6.585,6.627,1085417.3
+1698855780000,6.627,6.63,6.561,6.567,495030.3
+1698855840000,6.568,6.624,6.556,6.591,281718.6
+1698855900000,6.592,6.628,6.551,6.617,337371.8
+1698855960000,6.619,6.628,6.52,6.552,522526.7
+1698856020000,6.551,6.577,6.53,6.555,222678.9
+1698856080000,6.554,6.575,6.516,6.573,172066.6
+1698856140000,6.574,6.58,6.534,6.56,151904.9
+1698856200000,6.562,6.562,6.52,6.523,212913.5
+1698856260000,6.524,6.559,6.476,6.553,375918.1
+1698856320000,6.552,6.62,6.534,6.582,367826.7
+1698856380000,6.583,6.626,6.581,6.608,218481.8
+1698856440000,6.607,6.621,6.585,6.606,140331.5
+1698856500000,6.607,6.614,6.585,6.605,82505.9
+1698856560000,6.604,6.638,6.595,6.626,140233.4
+1698856620000,6.626,6.628,6.593,6.593,86645.9
+1698856680000,6.594,6.62,6.592,6.611,62806.4
+1698856740000,6.61,6.61,6.57,6.584,113377.9
+1698856800000,6.583,6.592,6.574,6.583,63035.5
+1698856860000,6.583,6.585,6.555,6.58,115453.3
+1698856920000,6.581,6.617,6.581,6.598,85848.2
+1698856980000,6.599,6.625,6.59,6.617,84900.6
+1698857040000,6.617,6.628,6.601,6.61,66568.4
+1698857100000,6.609,6.622,6.591,6.617,69590.6
+1698857160000,6.616,6.665,6.613,6.635,172820.1
+1698857220000,6.635,6.636,6.62,6.631,59062.9
+1698857280000,6.63,6.638,6.606,6.63,72469.2
+1698857340000,6.63,6.634,6.592,6.6,77935.1
+1698857400000,6.599,6.604,6.554,6.586,209026.0
+1698857460000,6.586,6.602,6.577,6.581,64715.2
+1698857520000,6.58,6.588,6.554,6.567,85236.2
+1698857580000,6.566,6.582,6.533,6.552,153518.1
+1698857640000,6.552,6.557,6.529,6.54,78474.8
+1698857700000,6.541,6.559,6.533,6.551,66972.1
+1698857760000,6.552,6.574,6.547,6.569,62121.3
+1698857820000,6.57,6.577,6.553,6.553,59258.6
+1698857880000,6.554,6.56,6.544,6.555,52839.4
+1698857940000,6.555,6.57,6.548,6.559,54591.7
+1698858000000,6.559,6.57,6.544,6.545,60676.6
+1698858060000,6.544,6.575,6.526,6.566,94989.5
+1698858120000,6.566,6.6,6.561,6.577,117886.1
+1698858180000,6.578,6.585,6.569,6.573,44945.2
+1698858240000,6.573,6.585,6.547,6.548,53654.7
+1698858300000,6.547,6.562,6.536,6.56,82927.1
+1698858360000,6.559,6.594,6.556,6.593,78065.0
+1698858420000,6.592,6.593,6.566,6.569,51849.1
+1698858480000,6.57,6.585,6.57,6.579,26238.7
+1698858540000,6.579,6.592,6.573,6.578,32090.1
+1698858600000,6.579,6.602,6.575,6.592,78100.0
+1698858660000,6.593,6.659,6.582,6.641,237474.8
+1698858720000,6.641,6.649,6.619,6.628,72569.6
+1698858780000,6.629,6.639,6.618,6.633,56886.5
+1698858840000,6.634,6.638,6.615,6.619,62560.4
+1698858900000,6.619,6.627,6.61,6.613,51065.3
+1698858960000,6.612,6.625,6.612,6.62,36527.3
+1698859020000,6.619,6.641,6.619,6.635,67809.2
+1698859080000,6.635,6.635,6.606,6.612,95724.4
+1698859140000,6.612,6.618,6.602,6.607,47704.2
+1698859200000,6.607,6.622,6.594,6.595,78674.8
+1698859260000,6.596,6.61,6.587,6.589,44422.0
+1698859320000,6.59,6.625,6.589,6.613,48583.1
+1698859380000,6.613,6.647,6.611,6.634,83302.8
+1698859440000,6.635,6.665,6.622,6.656,97618.7
+1698859500000,6.656,6.656,6.637,6.64,69263.8
+1698859560000,6.64,6.66,6.637,6.649,48313.7
+1698859620000,6.649,6.66,6.645,6.645,35467.1
+1698859680000,6.645,6.688,6.645,6.659,92194.8
+1698859740000,6.658,6.674,6.648,6.663,67959.4
+1698859800000,6.664,6.69,6.662,6.677,80573.1
+1698859860000,6.676,6.679,6.639,6.639,81843.6
+1698859920000,6.639,6.672,6.635,6.669,50072.5
+1698859980000,6.669,6.69,6.663,6.686,87721.9
+1698860040000,6.686,6.689,6.667,6.673,69965.0
+1698860100000,6.674,6.687,6.663,6.687,33496.8
+1698860160000,6.687,6.739,6.685,6.708,218200.7
+1698860220000,6.709,6.711,6.677,6.69,71875.4
+1698860280000,6.689,6.709,6.681,6.706,70489.0
+1698860340000,6.706,6.718,6.685,6.69,87701.8
+1698860400000,6.69,6.703,6.666,6.696,66397.5
+1698860460000,6.696,6.71,6.694,6.705,22669.6
+1698860520000,6.705,6.714,6.681,6.695,56313.6
+1698860580000,6.695,6.711,6.687,6.707,37031.0
+1698860640000,6.707,6.721,6.702,6.713,65351.3
+1698860700000,6.714,6.726,6.705,6.722,65127.4
+1698860760000,6.722,6.737,6.712,6.733,86151.6
+1698860820000,6.733,6.78,6.731,6.756,251966.1
+1698860880000,6.755,6.775,6.743,6.759,84032.6
+1698860940000,6.758,6.774,6.741,6.765,62958.8
+1698861000000,6.766,6.796,6.758,6.791,89635.1
+1698861060000,6.791,6.87,6.789,6.866,350114.9
+1698861120000,6.866,6.866,6.826,6.833,147469.5
+1698861180000,6.833,6.869,6.832,6.846,92563.2
+1698861240000,6.845,6.852,6.791,6.809,185951.2
+1698861300000,6.807,6.835,6.805,6.826,52703.8
+1698861360000,6.826,6.835,6.811,6.818,59744.9
+1698861420000,6.819,6.83,6.78,6.796,85055.1
+1698861480000,6.797,6.822,6.793,6.819,51157.5
+1698861540000,6.819,6.832,6.806,6.815,62278.2
+1698861600000,6.815,6.822,6.794,6.814,90555.3
+1698861660000,6.815,6.818,6.749,6.776,136352.3
+1698861720000,6.777,6.83,6.777,6.829,87317.0
+1698861780000,6.828,6.892,6.828,6.855,194223.5
+1698861840000,6.854,6.88,6.839,6.843,101561.3
+1698861900000,6.844,6.844,6.824,6.83,75348.0
+1698861960000,6.83,6.831,6.783,6.797,100000.1
+1698862020000,6.798,6.967,6.785,6.893,369940.9
+1698862080000,6.893,7.222,6.886,7.148,1937909.2
+1698862140000,7.148,7.222,7.023,7.199,904775.2
+1698862200000,7.198,7.321,7.143,7.195,815902.0
+1698862260000,7.195,7.212,7.169,7.177,259340.9
+1698862320000,7.179,7.208,7.133,7.167,294491.8
+1698862380000,7.168,7.262,7.163,7.199,284944.8
+1698862440000,7.199,7.23,7.15,7.165,202680.7
+1698862500000,7.164,7.216,7.15,7.205,194357.6
+1698862560000,7.204,7.266,7.151,7.169,329299.9
+1698862620000,7.168,7.372,7.146,7.358,743330.6
+1698862680000,7.359,7.38,7.281,7.281,442735.3
+1698862740000,7.282,7.331,7.275,7.313,162022.5
+1698862800000,7.313,7.4,7.295,7.364,311561.0
+1698862860000,7.365,8.24,7.358,7.88,4677814.8
+1698862920000,7.882,8.055,7.82,7.879,1216198.1
+1698862980000,7.879,8.095,7.839,7.881,769915.4
+1698863040000,7.881,7.947,7.82,7.921,500160.6
+1698863100000,7.921,8.04,7.866,7.934,454806.1
+1698863160000,7.933,7.99,7.88,7.907,281005.0
+1698863220000,7.907,7.931,7.807,7.827,296308.3
+1698863280000,7.826,7.858,7.734,7.825,501617.5
+1698863340000,7.825,7.85,7.77,7.804,234457.8
+1698863400000,7.803,7.846,7.77,7.83,197382.2
+1698863460000,7.827,7.892,7.752,7.763,335422.5
+1698863520000,7.761,7.98,7.75,7.947,432021.2
+1698863580000,7.948,8.3,7.91,8.202,1309830.7
+1698863640000,8.202,8.736,8.17,8.591,2382287.4
+1698863700000,8.591,8.75,8.467,8.537,1082923.1
+1698863760000,8.536,8.858,8.485,8.73,1044639.6
+1698863820000,8.73,8.766,8.6,8.651,468936.1
+1698863880000,8.652,8.88,8.6,8.666,661575.0
+1698863940000,8.665,8.793,8.432,8.484,874512.9
+1698864000000,8.487,8.526,8.135,8.322,1228767.6
+1698864060000,8.322,8.334,8.188,8.253,411188.6
+1698864120000,8.251,8.3,8.194,8.278,255178.4
+1698864180000,8.279,8.298,8.221,8.23,196101.3
+1698864240000,8.231,8.24,8.01,8.112,696632.4
+1698864300000,8.11,8.112,7.77,7.825,1290843.5
+1698864360000,7.824,7.889,7.452,7.486,1350787.9
+1698864420000,7.482,7.648,7.462,7.535,795541.8
+1698864480000,7.535,7.709,7.525,7.611,452911.0
+1698864540000,7.61,7.691,7.59,7.656,251241.8
+1698864600000,7.656,7.739,7.556,7.685,363711.7
+1698864660000,7.685,7.794,7.632,7.684,368759.2
+1698864720000,7.685,7.709,7.563,7.704,260052.3
+1698864780000,7.704,7.727,7.662,7.714,197446.8
+1698864840000,7.715,7.76,7.505,7.525,542818.5
+1698864900000,7.532,7.532,7.364,7.466,803651.2
+1698864960000,7.466,7.479,7.375,7.451,334858.8
+1698865020000,7.451,7.518,7.414,7.452,239018.4
+1698865080000,7.453,7.472,7.377,7.436,207305.2
+1698865140000,7.437,7.465,7.354,7.364,235600.8
+1698865200000,7.364,7.448,7.359,7.421,252137.9
+1698865260000,7.419,7.47,7.409,7.446,193745.6
+1698865320000,7.448,7.489,7.408,7.483,163834.7
+1698865380000,7.483,7.488,7.432,7.465,118537.4
+1698865440000,7.465,7.466,7.278,7.374,450898.5
+1698865500000,7.374,7.403,7.33,7.391,189713.5
+1698865560000,7.392,7.444,7.391,7.437,125348.4
+1698865620000,7.436,7.459,7.421,7.43,148023.9
+1698865680000,7.431,7.433,7.4,7.418,92936.4
+1698865740000,7.417,7.418,7.367,7.393,94127.7
+1698865800000,7.393,7.45,7.393,7.412,119380.9
+1698865860000,7.412,7.443,7.391,7.431,95246.8
+1698865920000,7.431,7.432,7.341,7.357,121987.5
+1698865980000,7.354,7.386,7.301,7.349,250574.7
+1698866040000,7.35,7.351,7.265,7.293,218707.4
+1698866100000,7.294,7.363,7.242,7.328,264274.6
+1698866160000,7.33,7.399,7.322,7.375,122932.0
+1698866220000,7.375,7.405,7.366,7.387,104418.2
+1698866280000,7.388,7.425,7.366,7.417,70005.7
+1698866340000,7.421,7.45,7.381,7.382,102238.9
+1698866400000,7.383,7.428,7.373,7.423,90462.5
+1698866460000,7.42,7.42,7.366,7.387,73884.1
+1698866520000,7.385,7.388,7.329,7.367,95937.0
+1698866580000,7.367,7.393,7.362,7.365,40034.9
+1698866640000,7.366,7.38,7.303,7.334,138202.3
+1698866700000,7.333,7.335,7.301,7.325,110380.7
+1698866760000,7.324,7.327,7.29,7.302,86477.7
+1698866820000,7.305,7.306,7.166,7.182,458624.8
+1698866880000,7.181,7.22,7.131,7.206,261695.5
+1698866940000,7.204,7.209,7.174,7.2,92441.8
+1698867000000,7.201,7.266,7.201,7.257,173554.5
+1698867060000,7.256,7.319,7.225,7.275,196022.2
+1698867120000,7.274,7.322,7.24,7.251,107460.3
+1698867180000,7.252,7.288,7.251,7.281,49787.4
+1698867240000,7.282,7.303,7.269,7.269,45581.1
+1698867300000,7.269,7.273,7.243,7.27,56070.0
+1698867360000,7.27,7.283,7.258,7.275,32995.1
+1698867420000,7.277,7.29,7.236,7.256,46415.7
+1698867480000,7.254,7.264,7.22,7.238,52202.7
+1698867540000,7.238,7.258,7.183,7.253,108075.0
+1698867600000,7.252,7.26,7.195,7.195,103304.1
+1698867660000,7.197,7.232,7.169,7.22,107409.5
+1698867720000,7.219,7.24,7.211,7.239,52726.0
+1698867780000,7.239,7.259,7.224,7.254,49610.2
+1698867840000,7.254,7.259,7.231,7.234,48229.8
+1698867900000,7.231,7.276,7.214,7.275,80739.4
+1698867960000,7.274,7.283,7.246,7.26,58063.5
+1698868020000,7.259,7.261,7.239,7.241,33744.1
+1698868080000,7.242,7.259,7.22,7.242,40782.0
+1698868140000,7.242,7.242,7.206,7.217,38256.3
+1698868200000,7.218,7.227,7.2,7.216,47611.4
+1698868260000,7.216,7.218,7.182,7.203,84703.7
+1698868320000,7.203,7.23,7.188,7.207,69402.4
+1698868380000,7.208,7.22,7.192,7.208,46426.0
+1698868440000,7.208,7.228,7.17,7.175,101728.0
+1698868500000,7.174,7.23,7.16,7.22,101470.9
+1698868560000,7.219,7.227,7.199,7.205,44339.9
+1698868620000,7.204,7.211,7.183,7.199,32289.2
+1698868680000,7.198,7.2,7.18,7.185,25645.7
+1698868740000,7.184,7.201,7.182,7.186,29086.3
+1698868800000,7.188,7.225,7.185,7.225,70685.0
+1698868860000,7.225,7.378,7.222,7.336,283787.7
+1698868920000,7.338,7.42,7.33,7.362,269422.0
+1698868980000,7.363,7.397,7.357,7.375,86252.0
+1698869040000,7.375,7.469,7.373,7.428,255369.8
+1698869100000,7.426,7.448,7.377,7.394,124588.7
+1698869160000,7.394,7.394,7.35,7.365,99739.9
+1698869220000,7.365,7.436,7.362,7.394,123910.3
+1698869280000,7.394,7.43,7.387,7.428,58775.0
+1698869340000,7.429,7.434,7.389,7.412,53938.0
+1698869400000,7.412,7.422,7.393,7.398,41968.7
+1698869460000,7.398,7.412,7.391,7.401,31215.7
+1698869520000,7.4,7.408,7.37,7.393,58408.9
+1698869580000,7.393,7.398,7.368,7.376,36251.1
+1698869640000,7.376,7.414,7.367,7.406,55484.1
+1698869700000,7.405,7.526,7.402,7.495,178560.0
+1698869760000,7.493,7.556,7.466,7.522,186164.1
+1698869820000,7.521,7.58,7.494,7.562,140818.0
+1698869880000,7.56,7.619,7.528,7.603,207120.3
+1698869940000,7.603,7.604,7.555,7.555,118376.1
+1698870000000,7.556,7.558,7.457,7.518,161473.9
+1698870060000,7.519,7.544,7.478,7.529,108387.3
+1698870120000,7.529,7.556,7.491,7.505,78842.1
+1698870180000,7.505,7.512,7.488,7.494,60186.4
+1698870240000,7.495,7.534,7.492,7.519,61487.0
+1698870300000,7.519,7.544,7.513,7.535,58045.4
+1698870360000,7.534,7.535,7.51,7.529,33890.3
+1698870420000,7.53,7.532,7.411,7.45,155745.7
+1698870480000,7.45,7.5,7.421,7.496,126159.3
+1698870540000,7.496,7.515,7.471,7.504,53817.6
+1698870600000,7.504,7.504,7.465,7.47,46152.2
+1698870660000,7.471,7.49,7.46,7.469,51625.1
+1698870720000,7.468,7.471,7.426,7.451,63568.0
+1698870780000,7.452,7.528,7.452,7.502,85644.2
+1698870840000,7.501,7.54,7.495,7.514,59724.4
+1698870900000,7.512,7.52,7.478,7.484,64071.2
+1698870960000,7.483,7.517,7.478,7.491,49352.0
+1698871020000,7.49,7.504,7.452,7.467,60124.6
+1698871080000,7.468,7.495,7.464,7.488,54481.6
+1698871140000,7.488,7.503,7.48,7.492,25647.1
+1698871200000,7.493,7.519,7.489,7.512,52990.4
+1698871260000,7.512,7.543,7.512,7.525,53289.6
+1698871320000,7.525,7.532,7.494,7.508,42900.6
+1698871380000,7.508,7.53,7.508,7.525,33800.5
+1698871440000,7.526,7.53,7.464,7.48,50602.3
+1698871500000,7.48,7.52,7.48,7.489,43435.3
+1698871560000,7.489,7.499,7.468,7.47,42799.6
+1698871620000,7.47,7.47,7.424,7.427,78028.1
+1698871680000,7.427,7.522,7.425,7.513,58094.1
+1698871740000,7.513,7.531,7.502,7.503,58290.7
+1698871800000,7.503,7.524,7.488,7.511,38404.8
+1698871860000,7.51,7.53,7.504,7.514,30401.1
+1698871920000,7.513,7.527,7.49,7.497,40356.8
+1698871980000,7.497,7.503,7.47,7.493,59482.1
+1698872040000,7.492,7.519,7.489,7.489,33886.1
+1698872100000,7.49,7.507,7.472,7.498,40455.8
+1698872160000,7.497,7.505,7.454,7.458,41392.2
+1698872220000,7.458,7.469,7.372,7.38,145895.2
+1698872280000,7.38,7.434,7.374,7.409,111126.7
+1698872340000,7.409,7.456,7.405,7.425,74274.7
+1698872400000,7.425,7.479,7.425,7.453,63508.6
+1698872460000,7.453,7.5,7.452,7.47,58979.8
+1698872520000,7.47,7.491,7.466,7.475,33567.8
+1698872580000,7.474,7.494,7.455,7.46,42747.7
+1698872640000,7.46,7.468,7.409,7.414,83498.2
+1698872700000,7.412,7.437,7.389,7.432,65647.7
+1698872760000,7.432,7.476,7.432,7.445,52216.1
+1698872820000,7.446,7.446,7.406,7.426,48343.8
+1698872880000,7.426,7.43,7.402,7.41,32860.6
+1698872940000,7.409,7.436,7.404,7.435,36081.2
+1698873000000,7.436,7.477,7.434,7.459,52311.4
+1698873060000,7.459,7.494,7.459,7.473,60326.9
+1698873120000,7.473,7.505,7.473,7.493,48906.2
+1698873180000,7.494,7.506,7.492,7.498,25156.9
+1698873240000,7.499,7.555,7.498,7.549,101262.0
+1698873300000,7.549,7.567,7.515,7.524,88009.5
+1698873360000,7.524,7.543,7.481,7.518,69585.2
+1698873420000,7.517,7.534,7.491,7.5,36195.4
+1698873480000,7.499,7.499,7.469,7.479,49302.9
+1698873540000,7.48,7.517,7.47,7.502,41127.4
+1698873600000,7.502,7.505,7.471,7.495,26927.8
+1698873660000,7.496,7.5,7.473,7.492,20317.7
+1698873720000,7.492,7.498,7.443,7.462,66449.2
+1698873780000,7.463,7.465,7.418,7.418,49453.1
+1698873840000,7.419,7.442,7.406,7.43,47460.2
+1698873900000,7.43,7.449,7.42,7.429,33099.6
+1698873960000,7.429,7.454,7.425,7.436,25334.9
+1698874020000,7.435,7.45,7.434,7.439,23223.3
+1698874080000,7.439,7.439,7.401,7.409,50270.8
+1698874140000,7.409,7.455,7.403,7.444,45281.6
+1698874200000,7.444,7.444,7.412,7.433,34548.2
+1698874260000,7.433,7.435,7.414,7.419,13804.0
+1698874320000,7.418,7.418,7.376,7.386,59122.2
+1698874380000,7.385,7.388,7.32,7.35,118697.3
+1698874440000,7.352,7.366,7.317,7.342,83893.4
+1698874500000,7.341,7.382,7.338,7.367,44665.1
+1698874560000,7.366,7.397,7.366,7.378,37691.7
+1698874620000,7.378,7.417,7.377,7.409,44433.8
+1698874680000,7.409,7.446,7.405,7.426,43797.1
+1698874740000,7.427,7.427,7.403,7.416,22220.1
+1698874800000,7.416,7.431,7.413,7.42,18933.4
+1698874860000,7.417,7.42,7.395,7.401,20411.9
+1698874920000,7.401,7.401,7.38,7.385,20660.5
+1698874980000,7.385,7.385,7.373,7.374,28182.7
+1698875040000,7.374,7.406,7.373,7.402,26575.3
+1698875100000,7.402,7.406,7.391,7.393,23742.5
+1698875160000,7.392,7.42,7.39,7.42,24977.3
+1698875220000,7.419,7.431,7.405,7.405,20954.7
+1698875280000,7.405,7.406,7.38,7.387,31921.5
+1698875340000,7.385,7.394,7.381,7.392,13147.4
+1698875400000,7.391,7.405,7.391,7.403,13906.0
+1698875460000,7.404,7.42,7.396,7.396,20893.9
+1698875520000,7.396,7.399,7.388,7.393,18750.7
+1698875580000,7.393,7.415,7.392,7.415,19436.6
+1698875640000,7.414,7.421,7.401,7.401,21790.2
+1698875700000,7.403,7.409,7.38,7.38,19021.3
+1698875760000,7.381,7.409,7.372,7.407,27362.7
+1698875820000,7.407,7.408,7.389,7.391,27086.5
+1698875880000,7.39,7.398,7.37,7.37,23150.3
+1698875940000,7.37,7.405,7.369,7.399,34616.0
+1698876000000,7.399,7.4,7.381,7.381,17137.1
+1698876060000,7.382,7.406,7.379,7.405,22578.8
+1698876120000,7.405,7.438,7.404,7.423,46283.6
+1698876180000,7.424,7.427,7.381,7.4,48113.9
+1698876240000,7.399,7.403,7.374,7.389,23757.7
+1698876300000,7.389,7.389,7.371,7.372,21436.9
+1698876360000,7.371,7.373,7.339,7.348,66157.7
+1698876420000,7.348,7.368,7.331,7.368,39103.4
+1698876480000,7.369,7.371,7.34,7.341,26858.4
+1698876540000,7.34,7.362,7.319,7.32,44014.1
+1698876600000,7.32,7.345,7.303,7.341,91394.9
+1698876660000,7.34,7.34,7.324,7.329,19893.4
+1698876720000,7.329,7.34,7.323,7.333,23702.2
+1698876780000,7.333,7.334,7.308,7.324,34587.9
+1698876840000,7.324,7.328,7.313,7.314,21047.8
+1698876900000,7.315,7.319,7.262,7.29,85684.5
+1698876960000,7.29,7.3,7.268,7.291,67770.2
+1698877020000,7.291,7.304,7.276,7.292,37444.8
+1698877080000,7.291,7.294,7.275,7.278,13613.8
+1698877140000,7.28,7.294,7.273,7.274,19859.5
+1698877200000,7.275,7.3,7.275,7.29,23965.7
+1698877260000,7.29,7.296,7.278,7.289,20027.8
+1698877320000,7.29,7.291,7.262,7.275,29166.4
+1698877380000,7.274,7.279,7.269,7.271,20412.3
+1698877440000,7.271,7.285,7.267,7.285,19846.8
+1698877500000,7.285,7.292,7.273,7.286,28476.6
+1698877560000,7.286,7.305,7.28,7.283,50392.7
+1698877620000,7.283,7.307,7.281,7.307,32435.5
+1698877680000,7.307,7.329,7.296,7.314,50086.5
+1698877740000,7.314,7.343,7.308,7.341,36750.5
+1698877800000,7.341,7.355,7.326,7.34,46077.2
+1698877860000,7.34,7.356,7.337,7.355,23571.4
+1698877920000,7.355,7.369,7.343,7.347,32269.7
+1698877980000,7.347,7.352,7.335,7.339,19355.3
+1698878040000,7.339,7.345,7.326,7.327,19722.2
+1698878100000,7.326,7.333,7.306,7.311,30612.2
+1698878160000,7.311,7.317,7.3,7.312,22889.3
+1698878220000,7.312,7.312,7.277,7.289,48036.9
+1698878280000,7.289,7.29,7.272,7.29,28843.2
+1698878340000,7.292,7.304,7.278,7.279,28794.1
+1698878400000,7.279,7.293,7.264,7.272,37540.1
+1698878460000,7.275,7.29,7.272,7.279,17278.6
+1698878520000,7.279,7.302,7.268,7.289,42314.0
+1698878580000,7.289,7.318,7.278,7.315,39483.9
+1698878640000,7.315,7.323,7.306,7.306,28654.9
+1698878700000,7.306,7.317,7.293,7.306,23253.0
+1698878760000,7.306,7.307,7.283,7.293,28789.1
+1698878820000,7.296,7.3,7.288,7.289,20430.5
+1698878880000,7.288,7.288,7.219,7.229,95743.9
+1698878940000,7.23,7.243,7.229,7.242,45160.9
+1698879000000,7.243,7.243,7.179,7.194,146672.2
+1698879060000,7.194,7.2,7.019,7.107,553500.1
+1698879120000,7.107,7.13,7.094,7.116,102804.4
+1698879180000,7.116,7.12,7.05,7.1,122699.6
+1698879240000,7.102,7.103,7.007,7.033,185624.6
+1698879300000,7.033,7.066,7.02,7.05,102192.0
+1698879360000,7.052,7.053,6.996,7.01,130975.7
+1698879420000,7.012,7.04,6.999,7.005,103280.2
+1698879480000,7.005,7.008,6.924,6.988,248660.7
+1698879540000,6.987,6.999,6.963,6.999,71233.3
+1698879600000,6.999,7.01,6.957,6.965,84826.2
+1698879660000,6.965,6.985,6.911,6.978,146818.1
+1698879720000,6.977,7.012,6.946,6.947,97484.2
+1698879780000,6.947,6.996,6.941,6.976,90351.0
+1698879840000,6.976,7.01,6.968,6.996,76476.1
+1698879900000,6.996,7.04,6.993,7.037,85759.2
+1698879960000,7.036,7.04,6.99,6.993,74172.5
+1698880020000,6.993,7.012,6.987,7.005,44627.8
+1698880080000,7.004,7.039,7.001,7.02,57903.2
+1698880140000,7.019,7.04,7.017,7.032,46343.1
+1698880200000,7.032,7.064,7.028,7.051,68186.3
+1698880260000,7.051,7.053,7.016,7.033,63414.3
+1698880320000,7.034,7.044,7.015,7.023,40661.9
+1698880380000,7.023,7.025,7.0,7.006,43241.4
+1698880440000,7.006,7.019,6.983,7.012,67695.9
+1698880500000,7.012,7.031,6.992,6.999,46558.8
+1698880560000,6.999,7.005,6.938,6.967,137147.5
+1698880620000,6.966,6.974,6.875,6.889,169224.6
+1698880680000,6.886,6.926,6.862,6.882,171625.5
+1698880740000,6.882,6.905,6.8,6.805,266518.0
+1698880800000,6.805,6.849,6.777,6.785,209319.9
+1698880860000,6.785,6.838,6.771,6.78,161150.7
+1698880920000,6.779,6.796,6.767,6.77,66536.2
+1698880980000,6.769,6.793,6.734,6.787,137178.9
+1698881040000,6.788,6.799,6.771,6.782,70457.0
+1698881100000,6.781,6.799,6.71,6.713,99940.2
+1698881160000,6.716,6.775,6.714,6.748,93071.4
+1698881220000,6.75,6.778,6.745,6.752,59638.2
+1698881280000,6.752,6.779,6.747,6.749,52509.0
+1698881340000,6.748,6.802,6.745,6.775,65037.4
+1698881400000,6.775,6.796,6.757,6.774,59166.2
+1698881460000,6.773,6.786,6.761,6.779,38791.2
+1698881520000,6.779,6.79,6.741,6.741,49480.3
+1698881580000,6.744,6.748,6.564,6.618,703621.3
+1698881640000,6.621,6.747,6.577,6.694,470101.1
+1698881700000,6.694,6.746,6.625,6.642,194733.9
+1698881760000,6.642,6.681,6.642,6.665,65342.7
+1698881820000,6.664,6.668,6.631,6.656,80120.3
+1698881880000,6.66,6.7,6.652,6.675,65492.5
+1698881940000,6.675,6.682,6.644,6.646,38491.5
+1698882000000,6.647,6.69,6.647,6.663,60339.4
+1698882060000,6.662,6.685,6.655,6.675,33655.6
+1698882120000,6.675,6.681,6.642,6.644,48666.9
+1698882180000,6.643,6.662,6.602,6.647,107635.6
+1698882240000,6.647,6.663,6.625,6.659,64249.0
+1698882300000,6.66,6.69,6.644,6.683,68458.1
+1698882360000,6.683,6.688,6.668,6.668,41404.5
+1698882420000,6.668,6.685,6.643,6.685,59533.0
+1698882480000,6.685,6.716,6.678,6.704,87902.2
+1698882540000,6.705,6.768,6.703,6.714,160667.9
+1698882600000,6.713,6.744,6.705,6.74,63159.8
+1698882660000,6.739,6.764,6.728,6.75,90833.5
+1698882720000,6.749,6.842,6.747,6.799,153476.8
+1698882780000,6.8,6.829,6.799,6.802,85590.1
+1698882840000,6.802,6.872,6.798,6.845,159806.2
+1698882900000,6.845,6.855,6.801,6.832,77918.5
+1698882960000,6.832,6.845,6.812,6.838,49055.5
+1698883020000,6.837,6.844,6.805,6.808,37152.5
+1698883080000,6.807,6.83,6.8,6.814,60894.5
+1698883140000,6.814,6.821,6.805,6.81,32441.8
+1698883200000,6.809,6.86,6.807,6.821,100685.1
+1698883260000,6.822,6.861,6.818,6.854,58547.3
+1698883320000,6.854,6.871,6.841,6.845,53918.7
+1698883380000,6.845,6.851,6.744,6.75,147608.3
+1698883440000,6.75,6.773,6.732,6.76,106494.9
+1698883500000,6.761,6.775,6.722,6.73,92893.8
+1698883560000,6.731,6.749,6.718,6.73,73195.2
+1698883620000,6.73,6.754,6.717,6.727,57102.1
+1698883680000,6.726,6.739,6.664,6.713,104918.2
+1698883740000,6.713,6.757,6.701,6.744,71222.6
+1698883800000,6.745,6.775,6.732,6.755,80890.6
+1698883860000,6.755,6.771,6.737,6.753,36795.5
+1698883920000,6.752,6.758,6.742,6.745,26127.4
+1698883980000,6.745,6.746,6.692,6.73,64731.7
+1698884040000,6.729,6.729,6.694,6.698,42547.1
+1698884100000,6.697,6.72,6.682,6.715,81941.8
+1698884160000,6.716,6.758,6.715,6.748,73455.7
+1698884220000,6.747,6.794,6.741,6.786,51253.7
+1698884280000,6.786,6.798,6.735,6.751,117849.1
+1698884340000,6.751,6.798,6.75,6.778,78460.1
+1698884400000,6.778,6.837,6.775,6.829,110202.2
+1698884460000,6.829,6.877,6.82,6.864,127335.1
+1698884520000,6.863,6.867,6.837,6.837,68671.1
+1698884580000,6.836,6.842,6.801,6.832,63582.3
+1698884640000,6.832,6.852,6.802,6.817,54293.9
+1698884700000,6.818,6.827,6.789,6.804,38227.1
+1698884760000,6.805,6.806,6.774,6.799,60310.6
+1698884820000,6.797,6.8,6.775,6.786,26988.2
+1698884880000,6.787,6.824,6.777,6.822,50022.3
+1698884940000,6.822,6.825,6.79,6.798,31176.4
+1698885000000,6.796,6.824,6.791,6.816,39257.8
+1698885060000,6.814,6.821,6.778,6.792,32572.2
+1698885120000,6.793,6.793,6.767,6.784,40934.2
+1698885180000,6.785,6.835,6.785,6.826,50561.8
+1698885240000,6.827,6.844,6.82,6.832,49518.0
+1698885300000,6.83,6.835,6.805,6.822,44609.1
+1698885360000,6.821,6.823,6.786,6.787,22285.9
+1698885420000,6.788,6.81,6.783,6.807,32570.2
+1698885480000,6.806,6.822,6.792,6.795,36052.2
+1698885540000,6.796,6.797,6.771,6.776,29840.7
+1698885600000,6.776,6.797,6.772,6.783,26665.9
+1698885660000,6.783,6.812,6.783,6.807,24981.2
+1698885720000,6.806,6.833,6.805,6.815,40434.2
+1698885780000,6.814,6.841,6.804,6.81,46011.8
+1698885840000,6.809,6.841,6.8,6.834,57057.0
+1698885900000,6.835,6.85,6.825,6.841,53803.0
+1698885960000,6.842,6.858,6.826,6.85,50571.3
+1698886020000,6.849,6.862,6.845,6.859,23719.1
+1698886080000,6.858,6.968,6.858,6.93,235640.3
+1698886140000,6.928,6.935,6.9,6.916,98489.7
+1698886200000,6.913,6.917,6.887,6.894,66913.0
+1698886260000,6.893,6.92,6.876,6.904,51708.2
+1698886320000,6.905,6.919,6.884,6.895,37514.7
+1698886380000,6.895,6.895,6.877,6.88,21665.6
+1698886440000,6.881,6.931,6.88,6.926,44920.1
+1698886500000,6.925,6.958,6.914,6.925,83926.6
+1698886560000,6.925,6.934,6.915,6.927,30485.7
+1698886620000,6.928,6.933,6.911,6.921,22673.9
+1698886680000,6.921,6.922,6.882,6.913,48081.3
+1698886740000,6.912,6.912,6.896,6.902,32721.3
+1698886800000,6.902,6.933,6.899,6.925,39287.2
+1698886860000,6.927,7.004,6.926,6.993,131130.8
+1698886920000,6.994,7.09,6.977,7.051,302765.8
+1698886980000,7.052,7.181,7.029,7.132,290072.0
+1698887040000,7.132,7.159,6.985,7.045,450956.8
+1698887100000,7.044,7.07,7.003,7.045,145241.6
+1698887160000,7.043,7.044,7.009,7.021,63988.6
+1698887220000,7.022,7.024,6.977,6.987,100526.2
+1698887280000,6.986,7.013,6.986,7.007,59288.5
+1698887340000,7.007,7.024,6.99,7.002,41490.5
+1698887400000,7.002,7.018,6.991,7.007,44617.6
+1698887460000,7.008,7.046,7.008,7.019,49972.6
+1698887520000,7.018,7.031,6.993,7.011,46494.4
+1698887580000,7.011,7.04,7.007,7.031,40352.6
+1698887640000,7.03,7.033,6.993,7.002,39803.6
+1698887700000,7.002,7.029,6.989,7.026,42519.6
+1698887760000,7.027,7.049,7.026,7.039,57286.3
+1698887820000,7.037,7.047,7.012,7.031,38969.8
+1698887880000,7.031,7.031,7.017,7.017,34064.9
+1698887940000,7.017,7.018,6.973,6.978,59929.0
+1698888000000,6.977,6.989,6.973,6.984,45166.5
+1698888060000,6.984,6.995,6.932,6.936,92892.0
+1698888120000,6.936,6.98,6.936,6.972,82134.5
+1698888180000,6.972,6.992,6.961,6.974,49539.3
+1698888240000,6.975,6.985,6.964,6.966,22584.9
+1698888300000,6.966,6.992,6.964,6.974,22807.1
+1698888360000,6.974,6.982,6.962,6.98,23664.8
+1698888420000,6.98,6.985,6.963,6.965,25598.2
+1698888480000,6.965,6.971,6.956,6.971,18171.7
+1698888540000,6.971,6.975,6.95,6.95,21239.8
+1698888600000,6.951,7.032,6.935,7.017,89545.8
+1698888660000,7.019,7.034,7.01,7.031,60754.9
+1698888720000,7.031,7.058,7.03,7.037,53598.1
+1698888780000,7.035,7.043,6.991,7.009,54880.2
+1698888840000,7.01,7.015,7.0,7.014,36282.9
+1698888900000,7.014,7.025,6.98,6.984,45041.2
+1698888960000,6.984,7.009,6.977,6.978,41618.7
+1698889020000,6.978,6.992,6.961,6.962,39845.0
+1698889080000,6.962,6.982,6.935,6.937,35606.1
+1698889140000,6.939,6.972,6.934,6.959,57077.2
+1698889200000,6.96,6.973,6.942,6.948,32285.6
+1698889260000,6.948,6.964,6.946,6.957,21408.7
+1698889320000,6.957,6.964,6.947,6.956,22072.7
+1698889380000,6.955,6.956,6.917,6.936,70022.7
+1698889440000,6.935,6.946,6.925,6.934,24028.7
+1698889500000,6.934,6.952,6.934,6.944,24843.6
+1698889560000,6.945,6.966,6.93,6.964,23445.3
+1698889620000,6.964,6.965,6.927,6.93,25802.8
+1698889680000,6.93,6.959,6.919,6.958,38175.8
+1698889740000,6.959,6.982,6.953,6.971,25175.0
+1698889800000,6.972,6.983,6.951,6.957,25929.8
+1698889860000,6.956,6.977,6.956,6.968,16593.0
+1698889920000,6.969,6.988,6.969,6.986,23300.7
+1698889980000,6.986,7.002,6.982,6.982,29808.4
+1698890040000,6.981,6.997,6.972,6.975,20932.0
+1698890100000,6.976,6.984,6.957,6.965,21731.8
+1698890160000,6.964,6.986,6.962,6.97,16057.7
+1698890220000,6.97,6.998,6.966,6.984,23806.9
+1698890280000,6.984,6.986,6.961,6.963,23472.2
+1698890340000,6.963,6.971,6.95,6.963,29883.3
+1698890400000,6.963,6.964,6.95,6.955,17061.4
+1698890460000,6.954,6.994,6.953,6.987,44222.1
+1698890520000,6.986,6.998,6.984,6.997,17634.4
+1698890580000,6.998,7.017,6.952,6.952,47805.8
+1698890640000,6.952,6.959,6.91,6.915,96556.8
+1698890700000,6.915,6.939,6.908,6.928,64073.7
+1698890760000,6.928,6.946,6.926,6.93,20468.8
+1698890820000,6.931,6.94,6.924,6.935,30502.9
+1698890880000,6.935,6.944,6.927,6.932,25553.0
+1698890940000,6.933,6.939,6.914,6.926,32530.7
+1698891000000,6.926,6.944,6.921,6.941,30079.7
+1698891060000,6.941,6.95,6.934,6.95,18299.6
+1698891120000,6.95,6.971,6.95,6.951,26549.7
+1698891180000,6.951,6.954,6.919,6.921,31507.9
+1698891240000,6.922,6.935,6.868,6.892,100171.5
+1698891300000,6.892,6.913,6.883,6.91,56982.2
+1698891360000,6.909,6.923,6.9,6.9,43834.4
+1698891420000,6.899,6.912,6.886,6.91,29760.8
+1698891480000,6.911,6.924,6.903,6.921,22518.0
+1698891540000,6.922,6.972,6.914,6.972,48772.8
+1698891600000,6.971,6.99,6.963,6.981,61395.1
+1698891660000,6.982,6.992,6.966,6.984,42836.5
+1698891720000,6.985,6.985,6.959,6.975,41871.7
+1698891780000,6.974,6.997,6.96,6.993,44090.7
+1698891840000,6.994,7.009,6.97,6.988,75094.5
+1698891900000,6.989,6.996,6.973,6.981,39783.0
+1698891960000,6.98,6.994,6.973,6.978,38430.8
+1698892020000,6.977,6.983,6.952,6.955,43325.1
+1698892080000,6.955,6.962,6.941,6.961,25867.8
+1698892140000,6.96,6.981,6.953,6.963,32832.9
+1698892200000,6.964,6.97,6.958,6.963,17116.5
+1698892260000,6.963,6.972,6.959,6.963,20744.2
+1698892320000,6.962,6.963,6.939,6.946,29701.6
+1698892380000,6.946,6.983,6.946,6.978,31663.0
+1698892440000,6.978,6.979,6.949,6.951,23987.6
+1698892500000,6.95,6.953,6.913,6.913,49216.2
+1698892560000,6.914,6.927,6.89,6.911,75911.7
+1698892620000,6.912,6.931,6.911,6.92,26756.8
+1698892680000,6.92,6.932,6.9,6.91,49149.3
+1698892740000,6.91,6.92,6.904,6.919,17398.6
+1698892800000,6.918,6.939,6.911,6.937,44777.8
+1698892860000,6.937,6.96,6.927,6.934,51877.9
+1698892920000,6.932,6.964,6.92,6.964,50628.7
+1698892980000,6.964,6.964,6.936,6.959,37081.5
+1698893040000,6.959,6.967,6.942,6.963,32911.1
+1698893100000,6.962,6.967,6.937,6.958,29003.6
+1698893160000,6.96,6.969,6.954,6.958,24108.9
+1698893220000,6.957,7.025,6.949,6.996,100055.1
+1698893280000,6.996,7.026,6.977,7.017,97124.9
+1698893340000,7.017,7.061,7.016,7.046,97399.0
+1698893400000,7.044,7.047,7.021,7.027,61728.1
+1698893460000,7.027,7.042,7.02,7.038,64152.5
+1698893520000,7.037,7.047,7.033,7.045,25290.3
+1698893580000,7.045,7.065,7.033,7.036,66118.3
+1698893640000,7.037,7.05,7.032,7.04,33347.7
+1698893700000,7.04,7.048,7.032,7.039,22588.9
+1698893760000,7.041,7.043,6.981,7.0,69863.6
+1698893820000,7.001,7.014,7.0,7.005,27209.5
+1698893880000,7.005,7.026,7.003,7.019,30130.2
+1698893940000,7.019,7.03,7.006,7.02,31462.6
+1698894000000,7.021,7.039,7.021,7.037,35884.4
+1698894060000,7.035,7.035,7.0,7.007,32608.7
+1698894120000,7.006,7.012,6.991,7.005,23426.9
+1698894180000,7.005,7.026,6.996,7.026,29401.6
+1698894240000,7.025,7.035,7.009,7.011,40571.3
+1698894300000,7.01,7.029,7.003,7.027,19897.9
+1698894360000,7.027,7.116,7.027,7.096,129745.8
+1698894420000,7.093,7.102,7.079,7.081,61767.0
+1698894480000,7.081,7.103,7.081,7.094,37593.4
+1698894540000,7.093,7.116,7.076,7.097,62689.2
+1698894600000,7.096,7.1,7.072,7.083,37129.0
+1698894660000,7.083,7.091,7.069,7.08,30291.1
+1698894720000,7.081,7.088,7.053,7.059,44719.0
+1698894780000,7.058,7.078,7.05,7.075,37634.6
+1698894840000,7.075,7.118,7.075,7.099,82623.9
+1698894900000,7.099,7.106,7.08,7.087,47707.7
+1698894960000,7.086,7.094,7.071,7.076,25857.5
+1698895020000,7.078,7.109,7.074,7.097,42755.9
+1698895080000,7.097,7.112,7.082,7.099,38431.3
+1698895140000,7.098,7.098,7.078,7.08,29213.4
+1698895200000,7.079,7.09,7.05,7.051,48051.7
+1698895260000,7.051,7.067,7.051,7.061,19229.0
+1698895320000,7.062,7.075,7.055,7.055,18071.2
+1698895380000,7.055,7.056,7.04,7.045,30258.7
+1698895440000,7.046,7.048,7.028,7.028,19089.2
+1698895500000,7.028,7.038,7.016,7.032,41360.5
+1698895560000,7.033,7.045,7.016,7.02,19781.7
+1698895620000,7.021,7.048,7.013,7.045,27669.1
+1698895680000,7.045,7.052,7.034,7.037,24137.6
+1698895740000,7.036,7.045,7.016,7.029,24738.5
+1698895800000,7.03,7.041,7.02,7.027,38156.5
+1698895860000,7.027,7.04,7.016,7.034,22748.4
+1698895920000,7.035,7.063,7.035,7.059,31283.3
+1698895980000,7.06,7.066,7.029,7.035,29250.3
+1698896040000,7.035,7.039,7.021,7.025,16209.5
+1698896100000,7.026,7.038,7.024,7.026,17068.6
+1698896160000,7.026,7.03,7.004,7.011,20622.8
+1698896220000,7.013,7.065,7.01,7.058,33975.7
+1698896280000,7.059,7.089,7.049,7.075,47398.8
+1698896340000,7.075,7.094,7.058,7.092,54470.7
+1698896400000,7.093,7.093,7.064,7.069,40023.1
+1698896460000,7.068,7.073,7.046,7.047,22112.1
+1698896520000,7.048,7.064,7.045,7.064,12055.6
+1698896580000,7.064,7.087,7.054,7.073,24923.4
+1698896640000,7.072,7.094,7.072,7.083,23927.1
+1698896700000,7.083,7.094,7.075,7.094,25432.5
+1698896760000,7.094,7.1,7.072,7.079,30907.3
+1698896820000,7.08,7.082,7.037,7.051,48992.7
+1698896880000,7.052,7.129,7.052,7.122,76329.4
+1698896940000,7.122,7.128,7.092,7.1,85636.5
+1698897000000,7.1,7.11,7.088,7.102,23362.2
+1698897060000,7.102,7.143,7.102,7.12,62190.6
+1698897120000,7.12,7.122,7.097,7.111,30280.6
+1698897180000,7.111,7.134,7.109,7.128,32338.8
+1698897240000,7.128,7.145,7.124,7.137,35692.2
+1698897300000,7.137,7.145,7.128,7.135,22121.3
+1698897360000,7.136,7.139,7.128,7.134,15295.8
+1698897420000,7.135,7.179,7.116,7.152,108158.8
+1698897480000,7.153,7.28,7.153,7.253,283948.9
+1698897540000,7.252,7.259,7.216,7.24,147119.6
+1698897600000,7.24,7.259,7.196,7.21,129241.6
+1698897660000,7.21,7.226,7.2,7.206,62303.7
+1698897720000,7.207,7.22,7.191,7.219,49339.2
+1698897780000,7.218,7.226,7.205,7.217,38950.3
+1698897840000,7.218,7.296,7.218,7.286,132818.1
+1698897900000,7.285,7.339,7.275,7.302,242603.2
+1698897960000,7.302,7.313,7.267,7.283,100145.2
+1698898020000,7.284,7.308,7.284,7.297,53645.3
+1698898080000,7.297,7.299,7.24,7.252,111459.4
+1698898140000,7.253,7.307,7.24,7.297,87283.6
+1698898200000,7.297,7.356,7.292,7.34,115713.0
+1698898260000,7.342,7.357,7.32,7.337,92596.6
+1698898320000,7.336,7.345,7.302,7.338,78228.8
+1698898380000,7.337,7.346,7.318,7.325,55306.9
+1698898440000,7.325,7.326,7.279,7.3,74610.4
+1698898500000,7.299,7.373,7.286,7.355,122542.1
+1698898560000,7.355,7.408,7.35,7.405,248449.1
+1698898620000,7.406,7.464,7.374,7.4,255793.9
+1698898680000,7.4,7.5,7.383,7.452,423356.1
+1698898740000,7.452,7.475,7.435,7.449,144190.3
+1698898800000,7.449,7.449,7.413,7.428,87018.8
+1698898860000,7.428,7.49,7.424,7.439,171140.3
+1698898920000,7.438,7.453,7.362,7.385,150989.2
+1698898980000,7.386,7.403,7.359,7.394,96964.9
+1698899040000,7.394,7.401,7.373,7.38,37991.5
+1698899100000,7.38,7.409,7.376,7.377,46924.5
+1698899160000,7.377,7.417,7.377,7.408,60134.3
+1698899220000,7.409,7.43,7.375,7.375,58091.1
+1698899280000,7.376,7.388,7.311,7.333,151213.8
+1698899340000,7.332,7.338,7.303,7.314,108235.2
+1698899400000,7.313,7.327,7.265,7.285,121661.0
+1698899460000,7.284,7.312,7.272,7.309,80465.9
+1698899520000,7.309,7.311,7.28,7.3,55071.8
+1698899580000,7.299,7.304,7.286,7.289,35353.4
+1698899640000,7.288,7.35,7.288,7.32,89906.6
+1698899700000,7.321,7.332,7.309,7.326,42788.4
+1698899760000,7.325,7.378,7.325,7.368,96049.4
+1698899820000,7.368,7.406,7.353,7.386,69475.6
+1698899880000,7.384,7.424,7.378,7.414,63392.8
+1698899940000,7.414,7.423,7.382,7.386,55142.4
+1698900000000,7.387,7.402,7.368,7.375,53354.1
+1698900060000,7.374,7.382,7.352,7.362,57684.8
+1698900120000,7.362,7.366,7.323,7.34,72937.7
+1698900180000,7.34,7.34,7.313,7.317,44624.3
+1698900240000,7.317,7.336,7.317,7.334,24489.7
+1698900300000,7.334,7.34,7.311,7.311,41368.5
+1698900360000,7.311,7.333,7.307,7.32,48045.1
+1698900420000,7.32,7.327,7.28,7.283,55830.2
+1698900480000,7.283,7.324,7.278,7.321,58363.7
+1698900540000,7.321,7.322,7.299,7.31,27741.9
+1698900600000,7.308,7.31,7.275,7.276,54578.1
+1698900660000,7.277,7.317,7.277,7.317,43196.7
+1698900720000,7.316,7.316,7.292,7.292,23619.5
+1698900780000,7.292,7.332,7.281,7.325,96875.6
+1698900840000,7.326,7.334,7.321,7.326,21808.2
+1698900900000,7.326,7.37,7.32,7.338,92076.8
+1698900960000,7.339,7.339,7.221,7.229,157217.1
+1698901020000,7.227,7.274,7.222,7.258,119885.9
+1698901080000,7.257,7.291,7.255,7.279,50946.1
+1698901140000,7.278,7.286,7.259,7.276,44575.1
+1698901200000,7.276,7.29,7.25,7.261,52514.9
+1698901260000,7.262,7.266,7.217,7.232,77013.1
+1698901320000,7.231,7.247,7.221,7.24,61031.7
+1698901380000,7.24,7.251,7.201,7.21,92647.2
+1698901440000,7.208,7.214,7.168,7.195,131073.2
+1698901500000,7.196,7.198,7.071,7.136,383232.9
+1698901560000,7.136,7.152,7.12,7.134,80601.5
+1698901620000,7.134,7.141,7.093,7.141,84645.5
+1698901680000,7.14,7.159,7.132,7.154,64008.6
+1698901740000,7.154,7.168,7.143,7.143,49812.2
+1698901800000,7.144,7.173,7.138,7.167,54377.6
+1698901860000,7.167,7.168,7.139,7.149,45301.7
+1698901920000,7.149,7.165,7.148,7.149,41953.2
+1698901980000,7.15,7.158,7.118,7.155,67931.0
+1698902040000,7.156,7.17,7.15,7.154,47824.0
+1698902100000,7.154,7.154,7.1,7.112,94109.4
+1698902160000,7.113,7.144,7.108,7.139,112862.9
+1698902220000,7.14,7.198,7.139,7.194,81337.7
+1698902280000,7.194,7.195,7.173,7.193,57995.2
+1698902340000,7.192,7.261,7.19,7.222,222541.7
+1698902400000,7.223,7.246,7.209,7.231,80043.4
+1698902460000,7.231,7.241,7.215,7.225,36950.8
+1698902520000,7.225,7.23,7.206,7.211,44215.4
+1698902580000,7.211,7.213,7.2,7.212,31864.1
+1698902640000,7.212,7.235,7.207,7.233,41332.5
+1698902700000,7.233,7.25,7.217,7.217,77072.1
+1698902760000,7.218,7.221,7.183,7.2,54461.3
+1698902820000,7.2,7.259,7.199,7.245,84187.1
+1698902880000,7.245,7.246,7.223,7.234,44512.9
+1698902940000,7.234,7.295,7.234,7.264,100760.3
+1698903000000,7.264,7.3,7.258,7.276,73320.3
+1698903060000,7.274,7.286,7.265,7.276,58140.6
+1698903120000,7.276,7.29,7.251,7.287,49734.7
+1698903180000,7.286,7.382,7.281,7.343,212574.9
+1698903240000,7.342,7.35,7.327,7.334,77950.5
+1698903300000,7.333,7.344,7.271,7.307,118276.6
+1698903360000,7.308,7.32,7.287,7.294,55412.8
+1698903420000,7.294,7.351,7.294,7.335,83742.3
+1698903480000,7.335,7.347,7.32,7.323,53243.2
+1698903540000,7.322,7.353,7.312,7.314,92634.6
+1698903600000,7.314,7.324,7.28,7.298,110127.7
+1698903660000,7.297,7.299,7.264,7.284,74980.6
+1698903720000,7.284,7.311,7.277,7.299,39037.8
+1698903780000,7.298,7.305,7.27,7.297,42625.8
+1698903840000,7.298,7.328,7.271,7.277,75275.9
+1698903900000,7.278,7.284,7.256,7.271,59384.7
+1698903960000,7.269,7.305,7.268,7.304,39361.8
+1698904020000,7.303,7.303,7.276,7.286,30076.5
+1698904080000,7.286,7.305,7.277,7.296,34887.3
+1698904140000,7.298,7.314,7.293,7.307,42981.9
+1698904200000,7.305,7.316,7.289,7.316,35488.5
+1698904260000,7.315,7.318,7.279,7.283,48263.0
+1698904320000,7.283,7.323,7.271,7.323,72602.3
+1698904380000,7.322,7.344,7.316,7.334,80003.3
+1698904440000,7.334,7.342,7.321,7.334,34875.0
+1698904500000,7.334,7.35,7.321,7.341,48359.6
+1698904560000,7.34,7.363,7.335,7.35,57080.0
+1698904620000,7.351,7.357,7.314,7.331,56505.7
+1698904680000,7.331,7.34,7.315,7.332,30568.5
+1698904740000,7.332,7.339,7.318,7.319,27813.9
+1698904800000,7.319,7.326,7.28,7.28,69470.6
+1698904860000,7.28,7.384,7.273,7.379,121533.6
+1698904920000,7.381,7.437,7.353,7.358,213179.8
+1698904980000,7.357,7.398,7.338,7.382,91524.5
+1698905040000,7.382,7.434,7.365,7.407,91415.1
+1698905100000,7.406,7.415,7.385,7.399,54335.7
+1698905160000,7.398,7.42,7.388,7.395,70706.1
+1698905220000,7.395,7.4,7.356,7.384,58542.4
+1698905280000,7.384,7.415,7.381,7.395,55866.1
+1698905340000,7.394,7.412,7.394,7.397,36189.6
+1698905400000,7.398,7.401,7.372,7.377,39972.1
+1698905460000,7.376,7.391,7.355,7.38,43590.7
+1698905520000,7.378,7.396,7.365,7.393,30690.6
+1698905580000,7.392,7.398,7.357,7.38,35230.6
+1698905640000,7.38,7.399,7.362,7.385,34656.6
+1698905700000,7.386,7.39,7.342,7.344,77506.9
+1698905760000,7.345,7.387,7.343,7.381,36192.7
+1698905820000,7.38,7.448,7.38,7.419,124979.3
+1698905880000,7.419,7.444,7.416,7.427,72190.4
+1698905940000,7.427,7.434,7.386,7.397,67653.8
+1698906000000,7.398,7.399,7.316,7.341,119376.0
+1698906060000,7.341,7.343,7.261,7.283,195520.7
+1698906120000,7.283,7.324,7.273,7.31,69560.5
+1698906180000,7.31,7.333,7.294,7.329,57294.7
+1698906240000,7.331,7.375,7.321,7.37,70453.3
+1698906300000,7.37,7.376,7.343,7.357,44408.7
+1698906360000,7.356,7.364,7.312,7.333,57249.5
+1698906420000,7.333,7.335,7.288,7.308,64820.5
+1698906480000,7.307,7.31,7.28,7.296,63624.9
+1698906540000,7.297,7.308,7.291,7.303,30992.5
+1698906600000,7.303,7.314,7.272,7.274,62734.5
+1698906660000,7.274,7.301,7.272,7.291,47817.2
+1698906720000,7.291,7.315,7.288,7.29,25375.5
+1698906780000,7.29,7.303,7.286,7.296,23890.0
+1698906840000,7.296,7.33,7.29,7.328,61967.1
+1698906900000,7.328,7.329,7.3,7.302,37326.2
+1698906960000,7.301,7.339,7.301,7.334,40833.9
+1698907020000,7.333,7.34,7.326,7.329,20843.7
+1698907080000,7.329,7.353,7.326,7.333,42870.7
+1698907140000,7.333,7.344,7.329,7.33,27311.2
+1698907200000,7.331,7.337,7.311,7.312,48922.2
+1698907260000,7.311,7.319,7.27,7.288,72536.8
+1698907320000,7.288,7.307,7.283,7.298,30648.5
+1698907380000,7.299,7.305,7.281,7.281,22031.2
+1698907440000,7.281,7.319,7.28,7.314,32746.8
+1698907500000,7.314,7.318,7.297,7.297,19997.6
+1698907560000,7.298,7.298,7.282,7.298,19746.0
+1698907620000,7.298,7.319,7.293,7.307,32590.6
+1698907680000,7.308,7.323,7.304,7.319,31484.9
+1698907740000,7.319,7.328,7.31,7.313,16805.3
+1698907800000,7.312,7.327,7.306,7.324,20612.0
+1698907860000,7.323,7.337,7.311,7.314,33549.4
+1698907920000,7.315,7.333,7.3,7.325,27131.5
+1698907980000,7.327,7.35,7.32,7.344,33109.0
+1698908040000,7.345,7.367,7.339,7.357,46082.5
+1698908100000,7.357,7.393,7.357,7.382,55625.8
+1698908160000,7.381,7.393,7.374,7.391,43751.4
+1698908220000,7.392,7.392,7.362,7.381,38779.5
+1698908280000,7.381,7.381,7.35,7.351,37412.3
+1698908340000,7.35,7.35,7.318,7.328,50253.6
+1698908400000,7.328,7.336,7.312,7.327,43032.2
+1698908460000,7.326,7.344,7.297,7.297,56951.6
+1698908520000,7.297,7.299,7.262,7.295,113699.4
+1698908580000,7.296,7.308,7.287,7.301,37420.6
+1698908640000,7.302,7.315,7.295,7.302,31952.6
+1698908700000,7.302,7.306,7.279,7.281,27911.7
+1698908760000,7.282,7.301,7.279,7.281,30469.4
+1698908820000,7.282,7.293,7.268,7.275,51498.6
+1698908880000,7.274,7.28,7.225,7.263,101067.9
+1698908940000,7.263,7.27,7.243,7.25,37247.0
+1698909000000,7.25,7.266,7.243,7.261,23178.4
+1698909060000,7.261,7.283,7.261,7.275,26933.0
+1698909120000,7.275,7.283,7.264,7.279,23253.7
+1698909180000,7.28,7.286,7.261,7.271,27488.2
+1698909240000,7.271,7.275,7.254,7.266,22121.4
+1698909300000,7.267,7.275,7.257,7.263,22498.2
+1698909360000,7.263,7.272,7.256,7.272,21751.1
+1698909420000,7.272,7.272,7.201,7.231,124552.8
+1698909480000,7.23,7.233,7.208,7.211,71962.8
+1698909540000,7.211,7.217,7.165,7.187,144039.6
+1698909600000,7.187,7.237,7.187,7.225,81959.4
+1698909660000,7.226,7.265,7.211,7.242,78017.8
+1698909720000,7.242,7.251,7.224,7.244,44319.3
+1698909780000,7.243,7.256,7.239,7.248,26858.3
+1698909840000,7.251,7.28,7.249,7.277,44450.1
+1698909900000,7.276,7.276,7.261,7.265,16116.3
+1698909960000,7.265,7.265,7.247,7.259,20278.2
+1698910020000,7.259,7.262,7.218,7.222,41579.2
+1698910080000,7.22,7.239,7.219,7.232,28963.2
+1698910140000,7.231,7.257,7.218,7.254,31790.1
+1698910200000,7.254,7.269,7.239,7.245,34780.3
+1698910260000,7.245,7.248,7.176,7.213,97053.2
+1698910320000,7.213,7.218,7.118,7.132,336772.5
+1698910380000,7.131,7.171,7.129,7.143,156274.6
+1698910440000,7.144,7.156,7.059,7.108,351352.2
+1698910500000,7.106,7.116,7.075,7.113,123921.3
+1698910560000,7.11,7.159,7.103,7.157,138779.5
+1698910620000,7.157,7.162,7.132,7.156,85698.0
+1698910680000,7.157,7.173,7.147,7.172,47083.6
+1698910740000,7.172,7.18,7.161,7.162,44588.5
+1698910800000,7.163,7.207,7.148,7.204,107847.9
+1698910860000,7.205,7.218,7.186,7.197,79883.7
+1698910920000,7.198,7.217,7.197,7.198,40841.7
+1698910980000,7.197,7.206,7.195,7.195,30909.1
+1698911040000,7.195,7.197,7.093,7.158,239501.5
+1698911100000,7.158,7.159,7.131,7.133,52007.1
+1698911160000,7.133,7.139,7.082,7.097,103656.7
+1698911220000,7.097,7.112,7.092,7.105,46408.3
+1698911280000,7.105,7.109,7.06,7.083,110946.7
+1698911340000,7.082,7.087,7.032,7.037,120354.4
+1698911400000,7.037,7.091,7.026,7.066,95684.7
+1698911460000,7.068,7.092,7.068,7.087,57556.4
+1698911520000,7.088,7.105,7.084,7.1,68350.5
+1698911580000,7.1,7.114,7.087,7.11,33106.1
+1698911640000,7.11,7.14,7.102,7.121,58705.4
+1698911700000,7.121,7.132,7.109,7.114,50036.7
+1698911760000,7.113,7.128,7.108,7.126,46569.3
+1698911820000,7.122,7.151,7.119,7.143,70752.9
+1698911880000,7.142,7.151,7.132,7.139,43257.1
+1698911940000,7.14,7.143,7.125,7.13,35154.2
+1698912000000,7.131,7.151,6.947,7.138,544451.5
+1698912060000,7.138,7.15,7.116,7.126,105387.7
+1698912120000,7.127,7.128,7.087,7.106,71295.2
+1698912180000,7.105,7.11,7.065,7.085,61227.3
+1698912240000,7.087,7.106,7.078,7.086,50183.6
+1698912300000,7.086,7.122,7.077,7.114,46330.4
+1698912360000,7.114,7.13,7.094,7.1,65656.1
+1698912420000,7.099,7.103,7.074,7.082,58249.2
+1698912480000,7.083,7.087,7.053,7.067,61299.8
+1698912540000,7.067,7.085,7.039,7.075,99255.0
+1698912600000,7.075,7.08,7.043,7.044,51646.3
+1698912660000,7.045,7.057,7.031,7.048,64447.6
+1698912720000,7.048,7.072,7.034,7.068,54153.2
+1698912780000,7.068,7.082,7.056,7.057,39681.1
+1698912840000,7.058,7.061,7.034,7.046,43081.7
+1698912900000,7.046,7.049,6.9,6.978,347104.1
+1698912960000,6.978,7.016,6.963,6.994,113090.8
+1698913020000,6.995,7.003,6.978,6.981,68808.5
+1698913080000,6.982,6.991,6.962,6.988,70238.2
+1698913140000,6.987,7.008,6.973,6.977,64722.8
+1698913200000,6.976,6.993,6.945,6.973,108997.7
+1698913260000,6.972,6.992,6.954,6.964,58163.5
+1698913320000,6.964,7.0,6.964,6.986,49449.3
+1698913380000,6.988,7.002,6.981,6.984,49204.6
+1698913440000,6.984,6.987,6.943,6.954,64899.1
+1698913500000,6.954,6.977,6.954,6.972,52749.6
+1698913560000,6.973,6.976,6.939,6.944,61008.8
+1698913620000,6.946,6.948,6.906,6.906,104517.5
+1698913680000,6.907,6.92,6.87,6.892,153456.6
+1698913740000,6.89,6.915,6.88,6.886,85355.9
+1698913800000,6.888,6.892,6.862,6.875,88326.4
+1698913860000,6.875,6.884,6.807,6.853,215041.3
+1698913920000,6.853,6.858,6.766,6.801,273094.4
+1698913980000,6.801,6.801,6.73,6.787,271805.1
+1698914040000,6.787,6.828,6.787,6.792,117312.7
+1698914100000,6.79,6.8,6.737,6.751,175322.3
+1698914160000,6.752,6.763,6.684,6.718,312677.6
+1698914220000,6.718,6.763,6.683,6.734,166749.3
+1698914280000,6.735,6.763,6.7,6.717,140635.0
+1698914340000,6.718,6.788,6.718,6.771,127835.2
+1698914400000,6.772,6.807,6.769,6.799,124944.9
+1698914460000,6.799,6.818,6.791,6.807,87674.1
+1698914520000,6.809,6.876,6.798,6.868,155497.6
+1698914580000,6.869,6.903,6.861,6.893,186575.8
+1698914640000,6.893,6.918,6.88,6.894,126378.6
+1698914700000,6.894,6.916,6.88,6.9,99839.0
+1698914760000,6.9,6.956,6.897,6.954,172801.5
+1698914820000,6.954,7.019,6.946,6.994,226072.0
+1698914880000,6.994,6.995,6.932,6.953,142294.0
+1698914940000,6.953,6.987,6.945,6.958,108697.7
+1698915000000,6.958,6.981,6.953,6.969,78781.5
+1698915060000,6.969,7.009,6.969,6.981,101394.7
+1698915120000,6.981,7.004,6.971,6.99,76387.7
+1698915180000,6.99,6.99,6.968,6.969,59636.1
+1698915240000,6.97,6.983,6.951,6.963,58276.4
+1698915300000,6.962,6.967,6.936,6.937,51823.0
+1698915360000,6.937,6.958,6.93,6.94,49915.6
+1698915420000,6.939,6.989,6.938,6.983,74227.6
+1698915480000,6.983,6.983,6.959,6.963,48088.5
+1698915540000,6.963,6.965,6.916,6.922,70641.6
+1698915600000,6.923,6.939,6.868,6.912,196512.3
+1698915660000,6.913,6.923,6.875,6.902,129935.9
+1698915720000,6.902,6.917,6.889,6.902,64797.3
+1698915780000,6.901,6.915,6.873,6.892,65477.0
+1698915840000,6.892,6.923,6.891,6.919,57197.7
+1698915900000,6.919,6.925,6.865,6.901,82545.7
+1698915960000,6.901,6.904,6.878,6.888,48526.1
+1698916020000,6.887,6.919,6.876,6.913,77463.0
+1698916080000,6.913,6.995,6.912,6.98,167275.5
+1698916140000,6.979,7.05,6.966,7.049,158886.5
+1698916200000,7.047,7.047,7.005,7.008,94289.5
+1698916260000,7.009,7.042,7.005,7.025,87464.5
+1698916320000,7.025,7.04,7.009,7.03,57506.5
+1698916380000,7.029,7.054,7.019,7.024,64114.9
+1698916440000,7.022,7.073,7.012,7.063,102861.9
+1698916500000,7.063,7.088,7.061,7.072,98654.1
+1698916560000,7.073,7.079,7.039,7.062,70464.1
+1698916620000,7.062,7.062,7.029,7.032,57042.0
+1698916680000,7.032,7.058,7.021,7.05,53769.3
+1698916740000,7.05,7.054,7.024,7.033,36060.4
+1698916800000,7.033,7.036,7.011,7.02,42317.5
+1698916860000,7.021,7.06,7.02,7.06,57755.8
+1698916920000,7.059,7.063,7.032,7.034,42264.7
+1698916980000,7.034,7.073,7.023,7.06,52487.6
+1698917040000,7.06,7.063,7.041,7.049,31493.7
+1698917100000,7.05,7.058,7.033,7.051,39107.6
+1698917160000,7.051,7.053,6.956,6.99,218402.9
+1698917220000,6.99,6.995,6.972,6.98,73239.1
+1698917280000,6.98,6.988,6.972,6.974,49759.7
+1698917340000,6.974,6.984,6.957,6.975,57145.9
+1698917400000,6.975,6.992,6.972,6.989,50222.3
+1698917460000,6.988,7.037,6.979,6.988,146755.6
+1698917520000,6.988,7.008,6.978,6.99,107623.0
+1698917580000,6.991,7.005,6.978,6.979,44245.8
+1698917640000,6.98,6.993,6.978,6.986,30604.8
+1698917700000,6.986,7.005,6.977,6.994,47582.8
+1698917760000,6.995,7.0,6.991,6.996,21217.7
+1698917820000,6.996,7.009,6.985,6.991,41785.7
+1698917880000,6.991,6.991,6.973,6.985,38108.9
+1698917940000,6.986,7.035,6.976,7.02,79146.8
+1698918000000,7.019,7.036,7.011,7.015,62793.7
+1698918060000,7.015,7.032,6.993,6.995,45543.3
+1698918120000,6.995,7.01,6.984,7.006,44125.6
+1698918180000,7.005,7.031,6.999,7.031,32690.7
+1698918240000,7.03,7.035,7.014,7.014,33257.0
+1698918300000,7.015,7.035,7.013,7.031,32608.2
+1698918360000,7.031,7.077,7.018,7.068,111441.9
+1698918420000,7.069,7.07,7.046,7.048,31292.8
+1698918480000,7.047,7.053,7.031,7.038,45510.7
+1698918540000,7.037,7.045,7.029,7.037,23937.4
+1698918600000,7.038,7.051,7.031,7.038,23380.9
+1698918660000,7.038,7.038,7.015,7.026,28042.7
+1698918720000,7.027,7.064,7.027,7.055,50232.1
+1698918780000,7.056,7.069,7.051,7.052,31970.7
+1698918840000,7.052,7.053,7.035,7.038,21839.4
+1698918900000,7.038,7.05,7.033,7.036,19113.4
+1698918960000,7.035,7.07,7.024,7.046,68528.6
+1698919020000,7.045,7.065,6.99,7.007,181620.2
+1698919080000,7.008,7.014,6.991,7.004,44407.3
+1698919140000,7.003,7.017,6.984,7.011,45383.2
+1698919200000,7.011,7.017,6.991,7.002,41926.6
+1698919260000,7.002,7.007,6.991,7.005,25943.9
+1698919320000,7.005,7.011,6.995,6.997,27445.7
+1698919380000,6.997,7.009,6.983,7.005,38981.4
+1698919440000,7.005,7.039,7.005,7.034,43769.1
+1698919500000,7.035,7.055,7.028,7.03,41447.7
+1698919560000,7.029,7.033,7.01,7.032,26114.4
+1698919620000,7.031,7.035,7.0,7.01,31745.0
+1698919680000,7.01,7.012,6.987,7.0,32005.9
+1698919740000,7.001,7.005,6.992,7.0,20849.1
+1698919800000,7.0,7.01,6.987,6.999,30505.0
+1698919860000,6.998,7.004,6.982,6.986,44636.5
+1698919920000,6.984,7.005,6.984,7.004,43900.1
+1698919980000,7.004,7.044,7.004,7.04,54013.4
+1698920040000,7.04,7.083,7.033,7.057,95096.3
+1698920100000,7.057,7.071,7.046,7.059,56488.1
+1698920160000,7.058,7.085,7.052,7.078,48486.3
+1698920220000,7.078,7.079,7.053,7.064,35986.0
+1698920280000,7.065,7.069,7.048,7.062,31422.7
+1698920340000,7.062,7.064,7.029,7.031,47663.6
+1698920400000,7.031,7.039,6.991,7.01,76095.8
+1698920460000,7.01,7.013,6.992,6.995,45264.7
+1698920520000,6.995,7.009,6.991,7.006,25223.5
+1698920580000,7.005,7.009,6.991,6.991,21921.7
+1698920640000,6.99,7.008,6.985,6.993,32403.6
+1698920700000,6.99,7.004,6.987,6.99,17945.7
+1698920760000,6.991,7.001,6.985,6.991,13769.8
+1698920820000,6.991,7.0,6.986,6.996,17094.2
+1698920880000,6.996,7.003,6.994,6.995,11552.2
+1698920940000,6.996,7.001,6.993,6.997,9368.7
+1698921000000,6.997,7.003,6.995,6.998,13721.1
+1698921060000,6.998,7.019,6.959,6.959,100470.5
+1698921120000,6.96,6.972,6.945,6.959,94896.3
+1698921180000,6.96,6.97,6.921,6.944,102794.2
+1698921240000,6.945,6.979,6.941,6.967,93509.4
+1698921300000,6.967,6.975,6.947,6.959,40749.0
+1698921360000,6.959,6.961,6.926,6.933,57810.0
+1698921420000,6.934,6.944,6.919,6.924,51340.2
+1698921480000,6.924,6.94,6.919,6.932,54738.1
+1698921540000,6.932,6.95,6.9,6.915,113127.7
+1698921600000,6.916,6.932,6.908,6.924,49568.1
+1698921660000,6.923,6.932,6.916,6.925,23023.4
+1698921720000,6.925,6.95,6.913,6.935,61189.7
+1698921780000,6.936,6.957,6.93,6.957,27185.1
+1698921840000,6.957,6.96,6.947,6.951,21403.4
+1698921900000,6.95,6.969,6.939,6.953,37042.9
+1698921960000,6.953,6.996,6.948,6.974,75158.9
+1698922020000,6.972,6.993,6.964,6.976,59027.5
+1698922080000,6.977,6.991,6.976,6.977,16922.4
+1698922140000,6.977,6.979,6.963,6.976,31291.1
+1698922200000,6.977,6.986,6.964,6.968,23799.9
+1698922260000,6.968,6.982,6.957,6.976,33084.1
+1698922320000,6.976,6.983,6.969,6.972,27233.9
+1698922380000,6.973,6.983,6.966,6.977,22451.4
+1698922440000,6.977,6.986,6.971,6.981,14426.7
+1698922500000,6.981,6.999,6.978,6.987,25846.4
+1698922560000,6.986,7.018,6.985,7.01,39929.4
+1698922620000,7.01,7.015,6.993,7.006,28885.9
+1698922680000,7.007,7.019,6.997,6.997,29759.6
+1698922740000,6.997,7.011,6.973,6.98,35449.0
+1698922800000,6.982,6.995,6.968,6.986,41525.7
+1698922860000,6.986,6.988,6.98,6.981,17683.6
+1698922920000,6.982,6.988,6.98,6.981,13544.4
+1698922980000,6.982,6.982,6.967,6.968,29870.7
+1698923040000,6.967,6.972,6.961,6.965,23109.2
+1698923100000,6.965,6.967,6.947,6.958,28849.9
+1698923160000,6.959,6.969,6.952,6.962,26679.4
+1698923220000,6.962,6.963,6.94,6.943,26270.8
+1698923280000,6.942,6.947,6.926,6.94,34155.3
+1698923340000,6.94,6.946,6.928,6.932,27619.2
+1698923400000,6.933,6.936,6.921,6.934,36027.4
+1698923460000,6.935,6.943,6.896,6.907,93308.7
+1698923520000,6.907,6.919,6.901,6.914,38827.4
+1698923580000,6.913,6.915,6.884,6.891,57459.1
+1698923640000,6.892,6.907,6.872,6.885,61181.8
+1698923700000,6.886,6.886,6.812,6.844,198064.2
+1698923760000,6.843,6.848,6.825,6.839,95073.8
+1698923820000,6.84,6.865,6.837,6.863,65941.1
+1698923880000,6.862,6.884,6.86,6.873,67451.6
+1698923940000,6.872,6.884,6.836,6.845,71718.9
+1698924000000,6.845,6.855,6.824,6.836,100320.7
+1698924060000,6.836,6.852,6.831,6.844,40958.2
+1698924120000,6.845,6.856,6.841,6.847,29199.1
+1698924180000,6.847,6.862,6.842,6.842,38190.5
+1698924240000,6.842,6.854,6.818,6.822,54264.0
+1698924300000,6.824,6.824,6.791,6.799,77793.5
+1698924360000,6.798,6.805,6.759,6.779,149340.8
+1698924420000,6.779,6.784,6.747,6.76,167818.7
+1698924480000,6.76,6.775,6.754,6.771,89865.6
+1698924540000,6.771,6.775,6.761,6.775,52056.3
+1698924600000,6.775,6.775,6.748,6.75,66714.9
+1698924660000,6.75,6.809,6.748,6.806,98949.3
+1698924720000,6.807,6.847,6.8,6.821,169946.0
+1698924780000,6.823,6.827,6.803,6.807,56942.2
+1698924840000,6.808,6.812,6.791,6.791,56090.8
+1698924900000,6.792,6.799,6.773,6.777,49001.0
+1698924960000,6.777,6.78,6.755,6.78,58456.7
+1698925020000,6.779,6.798,6.769,6.791,55472.8
+1698925080000,6.791,6.798,6.768,6.775,35922.5
+1698925140000,6.774,6.775,6.731,6.746,79615.5
+1698925200000,6.746,6.746,6.705,6.72,123047.1
+1698925260000,6.72,6.724,6.7,6.705,88209.2
+1698925320000,6.704,6.733,6.666,6.719,204937.3
+1698925380000,6.718,6.735,6.71,6.725,96108.2
+1698925440000,6.725,6.793,6.725,6.786,117488.9
+1698925500000,6.785,6.796,6.777,6.792,76290.4
+1698925560000,6.793,6.812,6.78,6.782,60112.5
+1698925620000,6.783,6.81,6.78,6.805,38185.6
+1698925680000,6.805,6.807,6.793,6.804,29830.3
+1698925740000,6.804,6.806,6.752,6.769,92145.9
+1698925800000,6.769,6.78,6.759,6.779,34657.5
+1698925860000,6.779,6.78,6.755,6.755,42268.3
+1698925920000,6.757,6.804,6.755,6.791,63850.6
+1698925980000,6.791,6.838,6.788,6.812,120127.1
+1698926040000,6.813,6.836,6.813,6.82,64432.2
+1698926100000,6.82,6.833,6.811,6.82,56305.1
+1698926160000,6.818,6.835,6.805,6.813,47841.4
+1698926220000,6.813,6.82,6.803,6.815,33907.9
+1698926280000,6.815,6.851,6.811,6.821,73271.6
+1698926340000,6.82,6.821,6.788,6.805,55332.2
+1698926400000,6.805,6.808,6.772,6.779,62405.7
+1698926460000,6.778,6.814,6.778,6.81,56692.6
+1698926520000,6.81,6.813,6.792,6.793,32332.0
+1698926580000,6.794,6.821,6.79,6.82,45343.8
+1698926640000,6.82,6.825,6.811,6.818,33646.8
+1698926700000,6.817,6.828,6.808,6.828,32525.1
+1698926760000,6.827,6.839,6.818,6.834,39680.8
+1698926820000,6.834,6.835,6.805,6.806,49453.8
+1698926880000,6.805,6.815,6.787,6.794,56099.7
+1698926940000,6.794,6.799,6.762,6.772,75193.6
+1698927000000,6.772,6.791,6.767,6.781,59689.8
+1698927060000,6.782,6.788,6.766,6.781,60432.8
+1698927120000,6.78,6.787,6.766,6.769,69393.8
+1698927180000,6.771,6.776,6.727,6.756,101965.7
+1698927240000,6.756,6.761,6.711,6.715,69063.1
+1698927300000,6.717,6.749,6.707,6.741,112675.0
+1698927360000,6.74,6.742,6.718,6.727,85303.2
+1698927420000,6.728,6.746,6.727,6.734,59634.4
+1698927480000,6.735,6.77,6.735,6.762,56094.5
+1698927540000,6.76,6.775,6.753,6.761,69141.2
+1698927600000,6.76,6.775,6.754,6.762,58130.8
+1698927660000,6.764,6.766,6.744,6.744,30220.0
+1698927720000,6.745,6.753,6.741,6.741,39995.2
+1698927780000,6.742,6.755,6.741,6.744,40408.0
+1698927840000,6.744,6.748,6.724,6.733,54533.4
+1698927900000,6.733,6.774,6.733,6.773,49987.0
+1698927960000,6.773,6.788,6.765,6.773,63652.9
+1698928020000,6.774,6.787,6.768,6.771,41748.4
+1698928080000,6.771,6.771,6.723,6.724,83699.6
+1698928140000,6.726,6.727,6.607,6.665,346178.3
+1698928200000,6.664,6.698,6.658,6.687,135228.3
+1698928260000,6.687,6.738,6.672,6.722,138092.9
+1698928320000,6.723,6.759,6.715,6.726,78778.9
+1698928380000,6.725,6.756,6.713,6.754,67241.4
+1698928440000,6.754,6.775,6.743,6.77,72401.5
+1698928500000,6.771,6.774,6.752,6.753,46354.4
+1698928560000,6.753,6.764,6.732,6.745,51210.8
+1698928620000,6.745,6.764,6.735,6.751,39116.4
+1698928680000,6.752,6.752,6.73,6.731,39950.4
+1698928740000,6.731,6.763,6.73,6.749,45783.3
+1698928800000,6.749,6.756,6.725,6.73,41047.4
+1698928860000,6.731,6.736,6.686,6.691,64538.2
+1698928920000,6.692,6.714,6.684,6.697,62037.7
+1698928980000,6.7,6.71,6.695,6.698,51004.2
+1698929040000,6.698,6.703,6.674,6.696,64472.3
+1698929100000,6.693,6.709,6.681,6.684,68342.4
+1698929160000,6.685,6.691,6.651,6.651,69498.9
+1698929220000,6.653,6.67,6.626,6.656,124299.8
+1698929280000,6.656,6.679,6.655,6.666,62481.7
+1698929340000,6.666,6.684,6.644,6.652,65325.5
+1698929400000,6.651,6.651,6.615,6.618,94022.4
+1698929460000,6.617,6.649,6.592,6.633,174135.3
+1698929520000,6.634,6.648,6.614,6.63,66906.9
+1698929580000,6.628,6.636,6.556,6.6,180126.3
+1698929640000,6.599,6.628,6.586,6.59,111306.7
+1698929700000,6.591,6.616,6.55,6.596,197855.1
+1698929760000,6.596,6.62,6.566,6.575,101863.6
+1698929820000,6.575,6.6,6.573,6.589,86747.9
+1698929880000,6.59,6.614,6.586,6.593,86675.8
+1698929940000,6.594,6.598,6.563,6.572,86987.7
+1698930000000,6.571,6.584,6.512,6.522,199002.8
+1698930060000,6.524,6.552,6.5,6.549,197967.7
+1698930120000,6.55,6.55,6.427,6.483,336587.4
+1698930180000,6.484,6.49,6.401,6.428,328970.7
+1698930240000,6.428,6.429,6.3,6.308,624275.3
+1698930300000,6.306,6.308,6.195,6.255,925228.0
+1698930360000,6.257,6.294,6.199,6.241,386406.3
+1698930420000,6.241,6.337,6.208,6.258,449801.9
+1698930480000,6.26,6.333,6.217,6.318,325751.8
+1698930540000,6.317,6.32,6.265,6.301,173324.3
+1698930600000,6.301,6.302,6.258,6.272,151938.4
+1698930660000,6.269,6.315,6.259,6.307,191408.7
+1698930720000,6.307,6.352,6.288,6.293,234422.1
+1698930780000,6.291,6.312,6.249,6.25,174384.6
+1698930840000,6.249,6.324,6.24,6.311,162439.6
+1698930900000,6.311,6.332,6.286,6.332,122778.3
+1698930960000,6.33,6.35,6.325,6.342,135674.7
+1698931020000,6.347,6.4,6.335,6.395,204484.3
+1698931080000,6.396,6.403,6.365,6.386,170988.6
+1698931140000,6.384,6.39,6.334,6.358,165905.3
+1698931200000,6.357,6.377,6.338,6.343,104051.4
+1698931260000,6.341,6.353,6.301,6.348,163640.6
+1698931320000,6.348,6.357,6.304,6.313,124487.0
+1698931380000,6.312,6.321,6.291,6.301,117206.5
+1698931440000,6.3,6.305,6.267,6.295,124324.6
+1698931500000,6.294,6.309,6.278,6.303,74990.0
+1698931560000,6.303,6.324,6.288,6.306,82629.9
+1698931620000,6.306,6.309,6.22,6.259,223472.2
+1698931680000,6.26,6.278,6.223,6.249,158027.4
+1698931740000,6.248,6.261,6.22,6.222,164466.0
+1698931800000,6.223,6.259,6.211,6.226,167962.5
+1698931860000,6.229,6.291,6.229,6.265,185718.6
+1698931920000,6.265,6.272,6.238,6.259,175307.7
+1698931980000,6.259,6.271,6.153,6.229,601020.7
+1698932040000,6.228,6.252,6.2,6.214,252317.7
+1698932100000,6.213,6.233,6.171,6.172,216190.1
+1698932160000,6.173,6.212,6.134,6.177,312125.2
+1698932220000,6.176,6.181,6.066,6.108,633382.4
+1698932280000,6.11,6.113,5.919,5.966,1098933.6
+1698932340000,5.965,6.026,5.935,5.979,567047.2
+1698932400000,5.979,6.0,5.94,5.948,343875.4
+1698932460000,5.947,5.949,5.833,5.855,792970.6
+1698932520000,5.857,5.863,5.8,5.844,703883.5
+1698932580000,5.841,5.88,5.784,5.808,607493.1
+1698932640000,5.808,5.888,5.778,5.881,526277.5
+1698932700000,5.881,5.897,5.823,5.875,403386.7
+1698932760000,5.874,5.88,5.75,5.875,521833.5
+1698932820000,5.874,5.904,5.845,5.882,444704.4
+1698932880000,5.882,5.956,5.875,5.94,564250.0
+1698932940000,5.94,6.0,5.911,5.997,382748.8
+1698933000000,5.997,6.0,5.945,5.963,379306.6
+1698933060000,5.965,6.247,5.964,6.21,1416486.2
+1698933120000,6.207,6.211,6.124,6.145,528289.2
+1698933180000,6.143,6.221,6.101,6.142,473149.2
+1698933240000,6.142,6.144,6.1,6.1,219600.3
+1698933300000,6.101,6.123,6.068,6.074,220300.7
+1698933360000,6.074,6.116,6.072,6.098,233047.8
+1698933420000,6.101,6.105,6.05,6.067,204094.1
+1698933480000,6.067,6.073,5.997,6.043,263641.8
+1698933540000,6.043,6.044,5.999,6.007,213086.4
+1698933600000,6.007,6.099,6.002,6.064,305529.1
+1698933660000,6.063,6.1,6.05,6.099,192020.1
+1698933720000,6.099,6.1,6.067,6.09,134495.2
+1698933780000,6.089,6.099,6.06,6.084,112418.2
+1698933840000,6.084,6.129,6.076,6.129,174588.9
+1698933900000,6.129,6.133,6.093,6.099,158252.3
+1698933960000,6.099,6.105,6.069,6.088,110155.7
+1698934020000,6.089,6.094,6.051,6.066,129514.2
+1698934080000,6.066,6.131,6.061,6.127,166618.2
+1698934140000,6.126,6.129,6.065,6.087,140674.6
+1698934200000,6.087,6.107,6.08,6.101,114254.6
+1698934260000,6.102,6.108,6.066,6.083,115822.1
+1698934320000,6.084,6.141,6.084,6.128,175185.3
+1698934380000,6.128,6.129,6.097,6.113,108146.5
+1698934440000,6.112,6.14,6.101,6.137,130808.9
+1698934500000,6.137,6.193,6.132,6.168,215388.3
+1698934560000,6.168,6.181,6.139,6.157,169179.4
+1698934620000,6.158,6.169,6.132,6.158,119431.9
+1698934680000,6.157,6.16,6.116,6.12,108815.4
+1698934740000,6.119,6.144,6.114,6.132,110401.0
+1698934800000,6.13,6.134,6.103,6.117,84556.2
+1698934860000,6.117,6.168,6.117,6.148,157517.3
+1698934920000,6.149,6.155,6.09,6.109,151048.3
+1698934980000,6.107,6.127,6.081,6.084,125248.0
+1698935040000,6.085,6.115,6.063,6.108,138635.2
+1698935100000,6.108,6.111,6.07,6.073,110450.2
+1698935160000,6.072,6.087,6.047,6.086,138709.2
+1698935220000,6.086,6.1,6.055,6.084,97422.9
+1698935280000,6.084,6.138,6.081,6.119,142863.3
+1698935340000,6.118,6.134,6.11,6.134,74646.7
+1698935400000,6.134,6.137,6.116,6.135,90356.8
+1698935460000,6.136,6.14,6.123,6.137,86337.4
+1698935520000,6.138,6.16,6.129,6.155,109919.3
+1698935580000,6.155,6.186,6.141,6.179,140972.4
+1698935640000,6.175,6.184,6.142,6.145,94782.4
+1698935700000,6.144,6.147,6.109,6.131,134532.1
+1698935760000,6.134,6.142,6.117,6.137,96873.8
+1698935820000,6.139,6.139,6.102,6.117,107193.5
+1698935880000,6.118,6.126,6.103,6.116,99897.9
+1698935940000,6.115,6.126,6.111,6.122,85956.4
+1698936000000,6.122,6.139,6.115,6.129,113065.9
+1698936060000,6.13,6.189,6.13,6.182,178569.3
+1698936120000,6.183,6.223,6.183,6.212,297093.8
+1698936180000,6.212,6.214,6.191,6.194,120543.6
+1698936240000,6.194,6.199,6.168,6.175,121471.9
+1698936300000,6.174,6.194,6.169,6.173,85475.5
+1698936360000,6.172,6.178,6.151,6.173,89740.9
+1698936420000,6.173,6.174,6.145,6.147,67437.9
+1698936480000,6.146,6.153,6.129,6.143,86581.4
+1698936540000,6.143,6.143,6.115,6.119,76008.9
+1698936600000,6.118,6.121,6.093,6.096,149233.1
+1698936660000,6.097,6.115,6.09,6.1,114730.1
+1698936720000,6.101,6.102,6.049,6.055,154717.4
+1698936780000,6.055,6.064,6.047,6.052,106784.9
+1698936840000,6.052,6.055,5.944,5.958,472019.3
+1698936900000,5.958,5.976,5.9,5.94,346799.0
+1698936960000,5.94,5.986,5.937,5.956,184755.7
+1698937020000,5.956,5.978,5.916,5.921,143556.7
+1698937080000,5.921,5.969,5.921,5.955,139366.1
+1698937140000,5.956,5.961,5.926,5.941,108903.9
+1698937200000,5.943,5.973,5.931,5.949,139303.4
+1698937260000,5.948,5.952,5.85,5.861,374498.8
+1698937320000,5.86,5.88,5.75,5.776,462925.4
+1698937380000,5.778,5.8,5.738,5.779,407675.8
+1698937440000,5.781,5.801,5.758,5.759,234142.7
+1698937500000,5.759,5.759,5.55,5.564,1282069.1
+1698937560000,5.562,5.589,5.048,5.238,1413786.1
+1698937620000,5.238,5.404,5.209,5.394,1184124.4
+1698937680000,5.394,5.46,5.379,5.413,446388.2
+1698937740000,5.413,5.45,5.379,5.381,391901.9
+1698937800000,5.383,5.419,5.375,5.412,317043.5
+1698937860000,5.412,5.48,5.41,5.448,323984.7
+1698937920000,5.449,5.511,5.436,5.492,315026.3
+1698937980000,5.489,5.505,5.4,5.409,333054.1
+1698938040000,5.408,5.431,5.324,5.371,401511.7
+1698938100000,5.372,5.399,5.275,5.288,411687.6
+1698938160000,5.288,5.322,5.226,5.305,585554.7
+1698938220000,5.305,5.34,5.135,5.151,589371.0
+1698938280000,5.15,5.195,4.976,5.084,1768229.9
+1698938340000,5.083,5.138,4.952,5.114,1035962.3
+1698938400000,5.113,5.181,5.082,5.164,651328.0
+1698938460000,5.165,5.195,5.083,5.135,500439.0
+1698938520000,5.137,5.244,5.13,5.192,483706.4
+1698938580000,5.193,5.245,5.185,5.213,451924.1
+1698938640000,5.214,5.249,5.187,5.239,363722.1
+1698938700000,5.237,5.286,5.236,5.236,390796.7
+1698938760000,5.238,5.249,5.186,5.235,282046.8
+1698938820000,5.236,5.285,5.232,5.266,238054.3
+1698938880000,5.266,5.274,5.214,5.239,230745.2
+1698938940000,5.24,5.249,5.2,5.231,219763.4
+1698939000000,5.231,5.276,5.231,5.262,180140.0
+1698939060000,5.263,5.277,5.161,5.177,293141.4
+1698939120000,5.178,5.25,5.131,5.23,290730.2
+1698939180000,5.226,5.286,5.215,5.286,197490.3
+1698939240000,5.286,5.376,5.255,5.306,487508.3
+1698939300000,5.306,5.467,5.306,5.396,715419.1
+1698939360000,5.396,5.422,5.365,5.389,269792.1
+1698939420000,5.392,5.436,5.381,5.392,245686.3
+1698939480000,5.392,5.421,5.374,5.386,171088.4
+1698939540000,5.384,5.409,5.355,5.405,173782.9
+1698939600000,5.406,5.415,5.355,5.399,203779.1
+1698939660000,5.4,5.454,5.392,5.437,247812.2
+1698939720000,5.436,5.462,5.42,5.446,177663.7
+1698939780000,5.446,5.448,5.399,5.427,189482.5
+1698939840000,5.427,5.538,5.417,5.526,422400.9
+1698939900000,5.525,5.532,5.44,5.473,358500.5
+1698939960000,5.473,5.497,5.442,5.445,247591.7
+1698940020000,5.445,5.503,5.441,5.478,160757.0
+1698940080000,5.475,5.489,5.439,5.469,166608.2
+1698940140000,5.47,5.477,5.387,5.42,314943.2
+1698940200000,5.42,5.449,5.415,5.443,115265.5
+1698940260000,5.443,5.498,5.437,5.498,118670.6
+1698940320000,5.498,5.562,5.49,5.512,399252.5
+1698940380000,5.513,5.514,5.474,5.478,115056.4
+1698940440000,5.475,5.5,5.472,5.488,109707.2
+1698940500000,5.491,5.53,5.488,5.514,95825.3
+1698940560000,5.514,5.53,5.465,5.491,145454.8
+1698940620000,5.492,5.5,5.453,5.457,122368.0
+1698940680000,5.457,5.496,5.445,5.466,110408.0
+1698940740000,5.465,5.475,5.442,5.459,119558.9
+1698940800000,5.457,5.511,5.408,5.511,301537.9
+1698940860000,5.51,5.512,5.439,5.467,141408.3
+1698940920000,5.465,5.474,5.43,5.438,93469.4
+1698940980000,5.438,5.467,5.43,5.45,113049.6
+1698941040000,5.453,5.51,5.442,5.507,127631.0
+1698941100000,5.509,5.597,5.473,5.597,420278.3
+1698941160000,5.597,5.616,5.55,5.556,274413.3
+1698941220000,5.555,5.578,5.537,5.548,118593.8
+1698941280000,5.547,5.758,5.531,5.732,1092581.5
+1698941340000,5.732,5.8,5.704,5.727,743351.1
+1698941400000,5.726,5.767,5.68,5.707,374146.3
+1698941460000,5.708,5.737,5.663,5.696,283183.8
+1698941520000,5.693,5.71,5.67,5.675,148156.2
+1698941580000,5.675,5.704,5.653,5.679,140445.3
+1698941640000,5.679,5.731,5.679,5.681,136517.7
+1698941700000,5.683,5.715,5.675,5.675,132952.2
+1698941760000,5.675,5.695,5.617,5.642,247983.2
+1698941820000,5.643,5.658,5.599,5.629,230635.9
+1698941880000,5.628,5.63,5.567,5.588,261916.4
+1698941940000,5.589,5.617,5.575,5.592,154720.6
+1698942000000,5.594,5.606,5.533,5.567,241262.4
+1698942060000,5.564,5.565,5.47,5.53,337344.9
+1698942120000,5.531,5.568,5.527,5.55,176719.7
+1698942180000,5.551,5.6,5.533,5.571,185189.0
+1698942240000,5.571,5.644,5.563,5.607,253982.6
+1698942300000,5.606,5.616,5.565,5.586,145318.7
+1698942360000,5.586,5.606,5.55,5.606,135158.6
+1698942420000,5.605,5.651,5.573,5.609,197030.2
+1698942480000,5.61,5.632,5.583,5.622,106137.2
+1698942540000,5.625,5.652,5.601,5.604,127796.3
+1698942600000,5.602,5.625,5.558,5.571,131709.6
+1698942660000,5.573,5.619,5.54,5.6,176348.0
+1698942720000,5.601,5.773,5.6,5.687,444682.5
+1698942780000,5.684,5.724,5.659,5.685,201628.7
+1698942840000,5.684,5.737,5.674,5.733,189142.6
+1698942900000,5.732,5.867,5.725,5.785,698853.4
+1698942960000,5.785,5.848,5.785,5.802,305584.8
+1698943020000,5.802,5.818,5.774,5.788,190216.3
+1698943080000,5.788,5.808,5.763,5.765,114393.3
+1698943140000,5.767,5.802,5.738,5.781,214747.0
+1698943200000,5.78,5.786,5.715,5.739,178238.2
+1698943260000,5.738,5.752,5.701,5.739,130607.2
+1698943320000,5.738,5.743,5.709,5.72,76428.2
+1698943380000,5.72,5.755,5.714,5.749,81699.2
+1698943440000,5.748,5.753,5.712,5.74,73604.7
+1698943500000,5.74,5.754,5.707,5.754,110232.5
+1698943560000,5.753,5.784,5.736,5.758,125477.8
+1698943620000,5.757,5.801,5.751,5.783,122266.6
+1698943680000,5.783,5.785,5.754,5.756,128788.3
+1698943740000,5.755,5.76,5.689,5.707,172997.6
+1698943800000,5.709,5.72,5.675,5.677,168052.4
+1698943860000,5.677,5.734,5.677,5.71,160252.6
+1698943920000,5.711,5.734,5.7,5.723,85882.5
+1698943980000,5.724,5.752,5.713,5.745,109825.8
+1698944040000,5.743,5.746,5.705,5.71,66315.7
+1698944100000,5.709,5.717,5.666,5.686,111375.7
+1698944160000,5.687,5.699,5.663,5.696,113709.3
+1698944220000,5.696,5.711,5.681,5.708,63500.3
+1698944280000,5.709,5.711,5.686,5.695,45399.2
+1698944340000,5.695,5.722,5.695,5.715,61755.8
+1698944400000,5.714,5.714,5.663,5.665,107643.3
+1698944460000,5.664,5.665,5.622,5.639,168259.9
+1698944520000,5.639,5.679,5.638,5.673,72457.9
+1698944580000,5.674,5.696,5.662,5.67,81377.3
+1698944640000,5.669,5.674,5.651,5.668,50261.2
+1698944700000,5.668,5.671,5.648,5.654,42613.1
+1698944760000,5.655,5.657,5.612,5.626,113990.3
+1698944820000,5.626,5.672,5.616,5.66,103405.8
+1698944880000,5.661,5.725,5.661,5.714,103577.7
+1698944940000,5.713,5.716,5.691,5.708,72088.4
+1698945000000,5.707,5.709,5.661,5.663,52571.9
+1698945060000,5.664,5.686,5.663,5.679,58670.5
+1698945120000,5.679,5.682,5.633,5.637,64041.8
+1698945180000,5.638,5.644,5.623,5.623,82499.2
+1698945240000,5.624,5.634,5.562,5.627,205171.7
+1698945300000,5.626,5.653,5.621,5.648,90141.8
+1698945360000,5.648,5.665,5.621,5.622,82526.3
+1698945420000,5.622,5.642,5.621,5.63,47293.3
+1698945480000,5.629,5.645,5.62,5.645,42674.6
+1698945540000,5.645,5.66,5.639,5.652,48399.8
+1698945600000,5.652,5.657,5.627,5.63,42840.4
+1698945660000,5.63,5.682,5.627,5.677,114284.4
+1698945720000,5.677,5.697,5.651,5.66,105233.1
+1698945780000,5.659,5.665,5.631,5.637,54754.1
+1698945840000,5.636,5.637,5.594,5.609,116299.5
+1698945900000,5.61,5.618,5.592,5.606,72717.3
+1698945960000,5.606,5.63,5.586,5.587,92511.5
+1698946020000,5.588,5.619,5.57,5.605,112446.7
+1698946080000,5.604,5.617,5.597,5.61,47485.1
+1698946140000,5.61,5.618,5.599,5.611,33813.4
+1698946200000,5.611,5.657,5.602,5.657,83150.6
+1698946260000,5.657,5.75,5.652,5.689,321601.7
+1698946320000,5.689,5.7,5.674,5.695,82655.0
+1698946380000,5.694,5.7,5.673,5.685,69553.0
+1698946440000,5.684,5.705,5.67,5.68,92472.3
+1698946500000,5.68,5.684,5.667,5.673,45438.8
+1698946560000,5.672,5.673,5.649,5.662,68922.6
+1698946620000,5.662,5.667,5.645,5.657,60307.1
+1698946680000,5.655,5.655,5.613,5.615,120964.3
+1698946740000,5.615,5.642,5.606,5.618,68130.7
+1698946800000,5.618,5.632,5.614,5.616,61597.5
+1698946860000,5.616,5.624,5.596,5.602,75806.0
+1698946920000,5.601,5.618,5.601,5.61,55877.3
+1698946980000,5.609,5.615,5.592,5.612,39559.7
+1698947040000,5.612,5.62,5.596,5.603,31369.2
+1698947100000,5.602,5.629,5.595,5.625,75423.7
+1698947160000,5.623,5.625,5.602,5.615,46763.0
+1698947220000,5.615,5.642,5.61,5.634,59195.9
+1698947280000,5.632,5.632,5.613,5.622,44054.7
+1698947340000,5.622,5.683,5.621,5.675,133382.7
+1698947400000,5.675,5.682,5.657,5.669,94211.8
+1698947460000,5.668,5.694,5.658,5.68,94212.4
+1698947520000,5.68,5.707,5.67,5.691,75555.8
+1698947580000,5.691,5.73,5.679,5.718,123253.0
+1698947640000,5.717,5.735,5.705,5.71,84429.5
+1698947700000,5.707,5.717,5.68,5.7,85977.2
+1698947760000,5.699,5.726,5.695,5.725,60363.4
+1698947820000,5.724,5.747,5.715,5.734,95928.7
+1698947880000,5.734,5.739,5.72,5.735,61457.7
+1698947940000,5.735,5.735,5.7,5.714,53009.2
+1698948000000,5.714,5.714,5.695,5.712,71575.2
+1698948060000,5.711,5.711,5.698,5.703,37772.4
+1698948120000,5.702,5.707,5.682,5.698,59258.1
+1698948180000,5.699,5.732,5.691,5.71,110087.6
+1698948240000,5.711,5.734,5.7,5.712,87145.0
+1698948300000,5.711,5.711,5.675,5.689,77477.8
+1698948360000,5.69,5.697,5.665,5.694,68453.7
+1698948420000,5.694,5.707,5.687,5.701,31500.8
+1698948480000,5.702,5.707,5.673,5.676,37654.6
+1698948540000,5.676,5.702,5.67,5.698,39049.2
+1698948600000,5.697,5.727,5.694,5.724,48611.9
+1698948660000,5.725,5.729,5.705,5.712,38009.2
+1698948720000,5.711,5.719,5.701,5.715,41872.5
+1698948780000,5.716,5.732,5.711,5.723,37704.0
+1698948840000,5.724,5.759,5.724,5.756,111954.3
+1698948900000,5.754,5.757,5.73,5.748,56332.2
+1698948960000,5.748,5.749,5.71,5.711,66405.2
+1698949020000,5.71,5.712,5.689,5.691,63212.4
+1698949080000,5.692,5.7,5.678,5.697,69327.9
+1698949140000,5.696,5.696,5.658,5.676,87047.8
+1698949200000,5.677,5.687,5.672,5.687,38922.4
+1698949260000,5.687,5.702,5.679,5.689,36333.0
+1698949320000,5.689,5.706,5.677,5.688,57633.4
+1698949380000,5.688,5.704,5.683,5.697,51912.0
+1698949440000,5.698,5.704,5.694,5.697,20132.7
+1698949500000,5.697,5.714,5.682,5.714,57903.0
+1698949560000,5.715,5.735,5.7,5.728,69434.7
+1698949620000,5.729,5.757,5.717,5.745,91843.3
+1698949680000,5.744,5.788,5.739,5.783,137850.0
+1698949740000,5.784,5.826,5.775,5.811,203384.1
+1698949800000,5.811,5.816,5.785,5.801,113741.2
+1698949860000,5.8,5.8,5.771,5.771,79567.3
+1698949920000,5.771,5.784,5.754,5.762,64406.2
+1698949980000,5.763,5.779,5.762,5.767,38176.6
+1698950040000,5.768,5.791,5.768,5.784,41520.6
+1698950100000,5.784,5.784,5.754,5.772,51067.1
+1698950160000,5.773,5.784,5.767,5.771,35742.9
+1698950220000,5.771,5.781,5.741,5.741,96169.4
+1698950280000,5.743,5.752,5.726,5.733,103498.3
+1698950340000,5.732,5.737,5.708,5.719,87027.1
+1698950400000,5.719,5.729,5.709,5.726,50845.6
+1698950460000,5.725,5.749,5.717,5.743,51983.8
+1698950520000,5.742,5.742,5.715,5.721,50308.6
+1698950580000,5.721,5.748,5.712,5.743,50422.7
+1698950640000,5.742,5.749,5.735,5.745,26194.0
+1698950700000,5.745,5.772,5.728,5.756,70910.3
+1698950760000,5.757,5.762,5.742,5.749,45171.5
+1698950820000,5.749,5.749,5.723,5.725,43654.7
+1698950880000,5.725,5.727,5.692,5.711,114142.6
+1698950940000,5.711,5.711,5.69,5.701,70451.2
+1698951000000,5.701,5.727,5.696,5.716,58786.5
+1698951060000,5.715,5.726,5.704,5.715,46689.9
+1698951120000,5.715,5.729,5.705,5.719,36900.9
+1698951180000,5.719,5.726,5.7,5.724,39078.5
+1698951240000,5.724,5.74,5.718,5.736,38572.3
+1698951300000,5.736,5.739,5.719,5.738,31109.4
+1698951360000,5.737,5.739,5.717,5.722,31377.1
+1698951420000,5.721,5.721,5.694,5.707,56280.7
+1698951480000,5.707,5.72,5.697,5.719,35022.1
+1698951540000,5.72,5.73,5.712,5.73,30408.5
+1698951600000,5.73,5.737,5.713,5.737,54240.4
+1698951660000,5.736,5.754,5.73,5.752,59249.0
+1698951720000,5.752,5.892,5.748,5.837,387840.3
+1698951780000,5.836,5.842,5.81,5.826,126987.2
+1698951840000,5.826,5.844,5.813,5.84,89683.2
+1698951900000,5.839,5.852,5.824,5.849,96655.6
+1698951960000,5.847,5.871,5.834,5.871,94190.8
+1698952020000,5.871,5.871,5.841,5.862,83178.1
+1698952080000,5.862,5.885,5.83,5.839,115394.1
+1698952140000,5.841,5.872,5.826,5.872,93278.1
+1698952200000,5.872,5.877,5.845,5.849,79130.5
+1698952260000,5.848,5.866,5.833,5.866,52794.5
+1698952320000,5.866,5.9,5.858,5.884,142571.4
+1698952380000,5.884,5.887,5.866,5.868,75704.9
+1698952440000,5.869,5.876,5.855,5.869,42093.2
+1698952500000,5.869,5.869,5.833,5.85,83105.0
+1698952560000,5.849,5.857,5.841,5.856,38007.4
+1698952620000,5.856,5.861,5.842,5.844,36487.8
+1698952680000,5.844,5.849,5.831,5.836,51852.4
+1698952740000,5.836,5.842,5.821,5.83,75267.7
+1698952800000,5.831,5.844,5.817,5.844,64575.7
+1698952860000,5.844,5.845,5.823,5.829,32325.1
+1698952920000,5.83,5.869,5.819,5.869,70407.2
+1698952980000,5.869,5.869,5.844,5.854,38942.1
+1698953040000,5.854,5.855,5.83,5.844,32825.9
+1698953100000,5.842,5.853,5.835,5.841,33697.3
+1698953160000,5.842,5.857,5.84,5.856,33040.9
+1698953220000,5.856,5.877,5.847,5.877,58823.1
+1698953280000,5.876,5.888,5.854,5.883,51529.8
+1698953340000,5.883,5.884,5.864,5.874,45465.5
+1698953400000,5.873,5.873,5.848,5.85,58300.2
+1698953460000,5.85,5.858,5.842,5.849,40926.6
+1698953520000,5.849,5.851,5.832,5.838,37760.7
+1698953580000,5.839,5.854,5.837,5.847,28303.0
+1698953640000,5.848,5.857,5.838,5.851,37982.8
+1698953700000,5.851,5.875,5.842,5.867,52940.3
+1698953760000,5.867,5.874,5.862,5.872,31127.1
+1698953820000,5.871,5.871,5.855,5.866,32988.7
+1698953880000,5.866,5.946,5.866,5.925,208502.3
+1698953940000,5.925,5.945,5.918,5.938,113946.1
+1698954000000,5.938,5.947,5.915,5.937,113093.4
+1698954060000,5.938,5.941,5.916,5.931,62356.1
+1698954120000,5.931,5.931,5.895,5.905,74278.0
+1698954180000,5.905,5.913,5.894,5.912,48419.7
+1698954240000,5.911,5.927,5.901,5.916,55964.7
+1698954300000,5.916,5.916,5.895,5.902,45565.4
+1698954360000,5.901,5.911,5.89,5.905,55554.0
+1698954420000,5.904,5.918,5.9,5.905,38257.2
+1698954480000,5.905,5.91,5.879,5.887,82877.9
+1698954540000,5.887,5.89,5.873,5.886,66219.3
+1698954600000,5.885,5.89,5.876,5.885,49090.8
+1698954660000,5.884,5.895,5.875,5.893,38716.7
+1698954720000,5.893,5.903,5.888,5.901,41443.0
+1698954780000,5.901,5.904,5.883,5.887,35397.7
+1698954840000,5.887,5.892,5.874,5.887,44293.6
+1698954900000,5.886,5.89,5.872,5.882,28574.2
+1698954960000,5.883,5.9,5.881,5.897,27252.7
+1698955020000,5.896,5.904,5.89,5.895,42562.9
+1698955080000,5.895,5.897,5.886,5.894,27358.4
+1698955140000,5.894,5.918,5.889,5.904,57454.4
+1698955200000,5.904,5.905,5.872,5.882,70980.7
+1698955260000,5.882,5.882,5.852,5.855,95538.0
+1698955320000,5.855,5.865,5.842,5.85,114800.9
+1698955380000,5.849,5.857,5.831,5.839,70074.4
+1698955440000,5.84,5.859,5.84,5.859,52383.3
+1698955500000,5.858,5.863,5.847,5.857,34451.8
+1698955560000,5.856,5.861,5.844,5.845,29635.9
+1698955620000,5.846,5.859,5.841,5.854,28461.9
+1698955680000,5.854,5.865,5.854,5.856,36017.0
+1698955740000,5.855,5.864,5.853,5.856,30944.3
+1698955800000,5.857,5.86,5.846,5.849,25352.2
+1698955860000,5.849,5.856,5.846,5.851,19729.3
+1698955920000,5.852,5.856,5.843,5.844,31490.0
+1698955980000,5.844,5.85,5.843,5.846,12425.4
+1698956040000,5.846,5.86,5.846,5.856,33869.2
+1698956100000,5.856,5.876,5.856,5.873,42021.4
+1698956160000,5.873,5.892,5.873,5.882,47317.7
+1698956220000,5.883,5.886,5.869,5.869,24039.8
+1698956280000,5.869,5.875,5.862,5.866,22043.2
+1698956340000,5.865,5.873,5.862,5.871,32725.3
+1698956400000,5.87,5.893,5.87,5.892,56682.2
+1698956460000,5.892,5.898,5.877,5.885,34151.9
+1698956520000,5.884,5.884,5.86,5.866,40032.5
+1698956580000,5.865,5.884,5.852,5.854,52956.9
+1698956640000,5.853,5.858,5.836,5.858,64534.5
+1698956700000,5.858,5.883,5.858,5.882,55107.0
+1698956760000,5.882,5.898,5.869,5.898,69366.8
+1698956820000,5.897,5.897,5.878,5.883,42157.3
+1698956880000,5.883,5.895,5.877,5.886,26288.3
+1698956940000,5.886,5.905,5.883,5.899,52167.2
+1698957000000,5.898,5.899,5.873,5.876,48043.4
+1698957060000,5.876,5.882,5.85,5.858,109351.6
+1698957120000,5.857,5.858,5.835,5.854,89507.0
+1698957180000,5.854,5.87,5.845,5.862,47570.7
+1698957240000,5.861,5.881,5.855,5.878,64129.8
+1698957300000,5.878,5.893,5.871,5.892,45887.3
+1698957360000,5.892,5.908,5.885,5.904,49098.9
+1698957420000,5.906,5.924,5.902,5.924,73978.8
+1698957480000,5.924,5.927,5.907,5.926,60346.9
+1698957540000,5.926,5.982,5.923,5.949,174294.2
+1698957600000,5.949,5.963,5.936,5.947,77970.6
+1698957660000,5.946,5.972,5.939,5.963,49567.9
+1698957720000,5.962,5.963,5.947,5.953,44451.3
+1698957780000,5.953,5.973,5.941,5.958,70903.3
+1698957840000,5.957,5.967,5.947,5.953,44557.4
+1698957900000,5.952,5.989,5.943,5.984,94959.6
+1698957960000,5.985,5.988,5.963,5.979,63809.6
+1698958020000,5.979,5.987,5.971,5.982,39400.6
+1698958080000,5.982,6.037,5.982,6.008,152615.0
+1698958140000,6.009,6.078,5.988,6.062,199793.7
+1698958200000,6.06,6.06,6.03,6.041,155247.1
+1698958260000,6.041,6.056,6.016,6.051,139281.3
+1698958320000,6.051,6.079,6.034,6.079,115391.0
+1698958380000,6.078,6.123,6.07,6.119,220273.4
+1698958440000,6.119,6.13,6.096,6.103,182731.0
+1698958500000,6.101,6.112,6.077,6.103,136896.3
+1698958560000,6.102,6.124,6.086,6.091,111124.8
+1698958620000,6.092,6.105,6.058,6.093,113680.3
+1698958680000,6.094,6.139,6.086,6.122,118268.0
+1698958740000,6.123,6.124,6.1,6.101,52458.3
+1698958800000,6.101,6.109,6.077,6.092,84836.6
+1698958860000,6.091,6.093,6.071,6.084,60543.2
+1698958920000,6.085,6.097,6.072,6.077,49667.0
+1698958980000,6.076,6.08,6.02,6.055,192383.1
+1698959040000,6.054,6.064,6.039,6.051,67279.7
+1698959100000,6.051,6.073,6.05,6.057,56807.8
+1698959160000,6.057,6.07,6.043,6.06,50412.1
+1698959220000,6.062,6.083,6.05,6.082,63760.1
+1698959280000,6.081,6.081,6.044,6.05,57064.7
+1698959340000,6.05,6.06,6.031,6.058,79888.9
+1698959400000,6.058,6.085,6.058,6.084,50832.3
+1698959460000,6.084,6.122,6.08,6.107,100386.3
+1698959520000,6.107,6.13,6.106,6.124,75302.4
+1698959580000,6.124,6.198,6.111,6.167,191560.4
+1698959640000,6.166,6.221,6.162,6.184,174670.4
+1698959700000,6.183,6.186,6.141,6.145,99844.5
+1698959760000,6.144,6.149,6.089,6.123,139626.2
+1698959820000,6.123,6.142,6.109,6.127,53395.0
+1698959880000,6.126,6.154,6.122,6.133,75253.1
+1698959940000,6.134,6.155,6.126,6.135,67267.7
+1698960000000,6.134,6.162,6.128,6.16,54472.4
+1698960060000,6.159,6.163,6.141,6.154,40624.0
+1698960120000,6.154,6.166,6.143,6.166,51798.7
+1698960180000,6.165,6.167,6.075,6.093,160399.8
+1698960240000,6.093,6.096,6.027,6.04,222145.8
+1698960300000,6.039,6.055,5.956,6.006,386926.9
+1698960360000,6.007,6.027,5.991,6.027,130481.6
+1698960420000,6.027,6.045,6.018,6.045,77079.3
+1698960480000,6.043,6.069,6.026,6.046,104609.6
+1698960540000,6.046,6.065,6.04,6.051,43390.6
+1698960600000,6.052,6.056,6.019,6.039,89295.3
+1698960660000,6.039,6.049,6.015,6.036,70234.5
+1698960720000,6.036,6.051,6.033,6.034,30670.0
+1698960780000,6.034,6.054,6.033,6.051,28493.2
+1698960840000,6.051,6.087,6.05,6.076,77762.7
+1698960900000,6.077,6.108,6.073,6.098,94205.0
+1698960960000,6.098,6.104,6.079,6.089,52006.9
+1698961020000,6.089,6.1,6.078,6.086,36591.8
+1698961080000,6.085,6.117,6.085,6.112,45307.3
+1698961140000,6.113,6.135,6.107,6.112,72723.5
+1698961200000,6.112,6.119,6.11,6.119,28382.0
+1698961260000,6.119,6.122,6.11,6.11,21599.8
+1698961320000,6.111,6.121,6.11,6.12,12525.9
+1698961380000,6.12,6.134,6.118,6.129,36281.6
+1698961440000,6.129,6.13,6.11,6.111,34601.2
+1698961500000,6.111,6.122,6.103,6.105,42155.7
+1698961560000,6.105,6.203,6.105,6.202,152228.0
+1698961620000,6.2,6.207,6.166,6.174,73661.3
+1698961680000,6.175,6.203,6.162,6.198,79180.6
+1698961740000,6.196,6.206,6.181,6.204,62167.2
+1698961800000,6.204,6.324,6.199,6.319,418533.0
+1698961860000,6.32,6.334,6.276,6.292,195181.3
+1698961920000,6.291,6.3,6.269,6.292,64013.0
+1698961980000,6.292,6.324,6.281,6.287,70386.5
+1698962040000,6.288,6.332,6.275,6.294,85035.0
+1698962100000,6.294,6.303,6.263,6.265,91138.7
+1698962160000,6.265,6.298,6.263,6.297,67140.1
+1698962220000,6.298,6.326,6.271,6.28,102819.0
+1698962280000,6.28,6.291,6.27,6.28,46642.2
+1698962340000,6.281,6.3,6.28,6.3,31180.4
+1698962400000,6.3,6.308,6.275,6.285,63040.3
+1698962460000,6.285,6.292,6.26,6.27,65813.2
+1698962520000,6.269,6.382,6.242,6.32,349191.3
+1698962580000,6.32,6.321,6.275,6.28,157544.3
+1698962640000,6.281,6.288,6.267,6.27,61047.1
+1698962700000,6.272,6.292,6.268,6.283,29684.1
+1698962760000,6.283,6.289,6.267,6.287,38393.2
+1698962820000,6.286,6.292,6.281,6.286,18444.3
+1698962880000,6.285,6.291,6.258,6.265,61951.2
+1698962940000,6.265,6.275,6.26,6.275,35658.8
+1698963000000,6.274,6.288,6.264,6.267,35598.9
+1698963060000,6.266,6.272,6.202,6.21,132135.1
+1698963120000,6.21,6.233,6.178,6.185,121549.2
+1698963180000,6.186,6.226,6.177,6.222,72716.4
+1698963240000,6.221,6.259,6.22,6.246,80958.0
+1698963300000,6.246,6.257,6.23,6.238,38960.5
+1698963360000,6.237,6.259,6.237,6.254,26617.9
+1698963420000,6.255,6.258,6.23,6.246,30797.5
+1698963480000,6.246,6.283,6.244,6.272,80577.8
+1698963540000,6.271,6.293,6.264,6.279,49523.6
+1698963600000,6.278,6.288,6.276,6.284,35834.1
+1698963660000,6.286,6.296,6.272,6.275,46835.9
+1698963720000,6.275,6.279,6.262,6.265,39643.2
+1698963780000,6.266,6.29,6.266,6.271,39272.8
+1698963840000,6.272,6.277,6.23,6.242,60796.4
+1698963900000,6.242,6.27,6.241,6.268,32747.0
+1698963960000,6.269,6.291,6.261,6.278,42582.2
+1698964020000,6.277,6.285,6.268,6.28,23354.0
+1698964080000,6.279,6.284,6.248,6.25,43068.5
+1698964140000,6.253,6.272,6.25,6.254,27489.1
+1698964200000,6.254,6.264,6.236,6.236,44554.4
+1698964260000,6.236,6.243,6.215,6.242,67827.5
+1698964320000,6.241,6.262,6.239,6.248,31787.4
+1698964380000,6.247,6.256,6.243,6.256,21858.2
+1698964440000,6.255,6.271,6.252,6.254,32054.5
+1698964500000,6.253,6.253,6.207,6.219,97529.2
+1698964560000,6.22,6.22,6.2,6.217,50261.1
+1698964620000,6.217,6.237,6.217,6.232,38863.6
+1698964680000,6.231,6.249,6.231,6.243,32429.3
+1698964740000,6.242,6.246,6.231,6.241,28089.1
+1698964800000,6.241,6.242,6.227,6.241,22051.9
+1698964860000,6.241,6.242,6.206,6.209,35721.7
+1698964920000,6.208,6.222,6.188,6.216,74216.3
+1698964980000,6.216,6.248,6.216,6.241,50109.7
+1698965040000,6.241,6.263,6.229,6.262,51083.2
+1698965100000,6.262,6.266,6.251,6.251,31673.5
+1698965160000,6.251,6.27,6.246,6.261,35641.6
+1698965220000,6.262,6.277,6.25,6.263,39365.4
+1698965280000,6.262,6.265,6.25,6.259,19900.9
+1698965340000,6.258,6.259,6.239,6.243,28467.6
+1698965400000,6.242,6.254,6.228,6.251,50642.7
+1698965460000,6.252,6.273,6.249,6.253,34806.8
+1698965520000,6.253,6.262,6.235,6.246,32430.6
+1698965580000,6.245,6.245,6.198,6.201,70423.5
+1698965640000,6.201,6.218,6.164,6.204,115604.1
+1698965700000,6.205,6.22,6.191,6.218,44220.2
+1698965760000,6.218,6.232,6.208,6.231,45271.7
+1698965820000,6.232,6.239,6.222,6.229,39258.7
+1698965880000,6.229,6.237,6.221,6.235,17594.5
+1698965940000,6.235,6.245,6.224,6.231,30806.7
+1698966000000,6.23,6.233,6.216,6.217,31324.1
+1698966060000,6.216,6.227,6.2,6.21,46263.7
+1698966120000,6.21,6.233,6.206,6.222,40485.6
+1698966180000,6.222,6.229,6.216,6.222,21243.2
+1698966240000,6.222,6.256,6.22,6.254,38379.6
+1698966300000,6.254,6.27,6.241,6.255,68627.7
+1698966360000,6.254,6.272,6.246,6.263,43951.3
+1698966420000,6.263,6.265,6.248,6.249,22397.7
+1698966480000,6.248,6.27,6.244,6.256,39852.1
+1698966540000,6.256,6.266,6.248,6.26,35094.1
+1698966600000,6.261,6.263,6.247,6.261,23783.1
+1698966660000,6.26,6.27,6.251,6.253,39593.9
+1698966720000,6.253,6.281,6.253,6.278,35780.2
+1698966780000,6.279,6.33,6.279,6.315,176495.9
+1698966840000,6.315,6.345,6.314,6.327,112073.5
+1698966900000,6.327,6.35,6.302,6.343,81260.4
+1698966960000,6.342,6.535,6.336,6.499,571150.9
+1698967020000,6.502,6.534,6.448,6.454,349879.3
+1698967080000,6.455,6.48,6.426,6.477,107144.4
+1698967140000,6.477,6.487,6.45,6.463,97387.2
+1698967200000,6.465,6.466,6.388,6.421,200934.5
+1698967260000,6.422,6.447,6.417,6.445,81876.6
+1698967320000,6.444,6.479,6.425,6.472,84753.2
+1698967380000,6.471,6.475,6.426,6.444,70500.4
+1698967440000,6.444,6.444,6.41,6.421,70206.5
+1698967500000,6.421,6.426,6.395,6.404,72704.4
+1698967560000,6.404,6.422,6.391,6.4,58966.1
+1698967620000,6.401,6.41,6.354,6.381,149688.0
+1698967680000,6.381,6.424,6.371,6.398,72329.6
+1698967740000,6.398,6.408,6.391,6.393,27865.6
+1698967800000,6.394,6.425,6.394,6.415,42962.1
+1698967860000,6.415,6.44,6.413,6.423,76424.9
+1698967920000,6.422,6.438,6.412,6.415,50676.4
+1698967980000,6.416,6.418,6.388,6.408,51916.6
+1698968040000,6.407,6.407,6.372,6.374,55071.3
+1698968100000,6.374,6.383,6.35,6.353,72523.7
+1698968160000,6.353,6.377,6.35,6.377,66296.8
+1698968220000,6.376,6.411,6.343,6.356,130600.8
+1698968280000,6.356,6.371,6.347,6.365,38716.8
+1698968340000,6.365,6.375,6.357,6.368,32063.7
+1698968400000,6.367,6.368,6.352,6.368,27494.8
+1698968460000,6.368,6.389,6.36,6.379,39828.1
+1698968520000,6.378,6.405,6.378,6.396,44329.7
+1698968580000,6.397,6.398,6.382,6.386,20118.8
+1698968640000,6.385,6.397,6.381,6.387,24836.9
+1698968700000,6.386,6.392,6.359,6.365,36974.3
+1698968760000,6.365,6.372,6.346,6.354,42446.4
+1698968820000,6.354,6.385,6.351,6.378,37605.6
+1698968880000,6.377,6.389,6.366,6.385,38494.3
+1698968940000,6.386,6.4,6.386,6.39,29457.7
+1698969000000,6.39,6.413,6.389,6.403,49921.4
+1698969060000,6.403,6.403,6.391,6.392,30389.8
+1698969120000,6.394,6.416,6.384,6.408,36510.1
+1698969180000,6.408,6.416,6.381,6.393,39219.0
+1698969240000,6.393,6.393,6.362,6.365,35471.2
+1698969300000,6.366,6.382,6.35,6.376,44330.7
+1698969360000,6.376,6.386,6.368,6.37,26536.9
+1698969420000,6.369,6.37,6.35,6.36,31516.7
+1698969480000,6.36,6.36,6.331,6.331,40717.3
+1698969540000,6.331,6.352,6.309,6.337,119581.9
+1698969600000,6.336,6.378,6.313,6.378,132350.5
+1698969660000,6.378,6.48,6.357,6.454,262961.3
+1698969720000,6.453,6.48,6.352,6.394,265830.0
+1698969780000,6.393,6.4,6.317,6.345,171521.6
+1698969840000,6.344,6.348,6.247,6.282,220974.2
+1698969900000,6.283,6.283,6.201,6.225,306852.3
+1698969960000,6.225,6.288,6.22,6.264,149403.6
+1698970020000,6.265,6.292,6.261,6.28,79764.8
+1698970080000,6.281,6.294,6.228,6.239,111982.6
+1698970140000,6.24,6.252,6.18,6.213,142341.3
+1698970200000,6.213,6.267,6.181,6.255,135312.9
+1698970260000,6.255,6.278,6.247,6.263,86594.7
+1698970320000,6.262,6.289,6.259,6.259,65883.5
+1698970380000,6.259,6.279,6.248,6.255,56901.9
+1698970440000,6.256,6.261,6.236,6.239,42565.4
+1698970500000,6.239,6.251,6.219,6.219,75466.1
+1698970560000,6.219,6.235,6.21,6.217,78759.4
+1698970620000,6.217,6.217,6.149,6.198,239163.5
+1698970680000,6.198,6.223,6.182,6.197,100875.0
+1698970740000,6.199,6.25,6.199,6.232,87592.8
+1698970800000,6.232,6.253,6.228,6.237,50864.1
+1698970860000,6.237,6.259,6.218,6.248,61484.9
+1698970920000,6.248,6.266,6.239,6.25,61261.8
+1698970980000,6.25,6.254,6.235,6.249,38931.4
+1698971040000,6.25,6.259,6.208,6.228,64735.8
+1698971100000,6.228,6.234,6.216,6.216,33777.1
+1698971160000,6.217,6.23,6.192,6.195,62161.8
+1698971220000,6.195,6.203,6.18,6.184,79833.1
+1698971280000,6.183,6.197,6.165,6.186,57394.1
+1698971340000,6.185,6.213,6.178,6.192,58495.7
+1698971400000,6.193,6.202,6.168,6.175,65496.9
+1698971460000,6.176,6.177,6.123,6.151,150255.7
+1698971520000,6.15,6.166,6.114,6.133,121609.9
+1698971580000,6.134,6.169,6.114,6.114,113022.0
+1698971640000,6.114,6.118,6.033,6.081,283411.6
+1698971700000,6.081,6.137,6.081,6.13,127386.9
+1698971760000,6.129,6.149,6.107,6.135,142213.8
+1698971820000,6.134,6.155,6.126,6.136,58156.3
+1698971880000,6.136,6.157,6.127,6.155,70972.5
+1698971940000,6.157,6.17,6.141,6.166,65619.4
+1698972000000,6.166,6.168,6.138,6.166,53632.7
+1698972060000,6.167,6.2,6.165,6.19,103150.5
+1698972120000,6.189,6.189,6.147,6.167,55674.9
+1698972180000,6.167,6.185,6.158,6.158,42461.2
+1698972240000,6.158,6.177,6.143,6.174,56861.5
+1698972300000,6.173,6.194,6.158,6.188,43023.3
+1698972360000,6.187,6.19,6.146,6.152,51605.3
+1698972420000,6.152,6.17,6.146,6.15,38720.8
+1698972480000,6.15,6.173,6.146,6.168,49416.5
+1698972540000,6.169,6.19,6.159,6.184,52581.9
+1698972600000,6.185,6.197,6.164,6.171,71229.5
+1698972660000,6.17,6.179,6.153,6.153,32164.0
+1698972720000,6.153,6.154,6.126,6.129,59660.2
+1698972780000,6.129,6.157,6.111,6.114,74499.8
+1698972840000,6.113,6.154,6.111,6.153,51478.0
+1698972900000,6.153,6.188,6.146,6.184,81072.7
+1698972960000,6.183,6.195,6.143,6.151,65037.2
+1698973020000,6.151,6.165,6.13,6.163,89534.4
+1698973080000,6.162,6.195,6.159,6.183,53910.0
+1698973140000,6.183,6.22,6.183,6.205,79669.7
+1698973200000,6.204,6.21,6.18,6.187,65750.7
+1698973260000,6.188,6.197,6.15,6.153,71773.0
+1698973320000,6.154,6.165,6.113,6.12,119927.4
+1698973380000,6.121,6.132,6.072,6.117,118695.9
+1698973440000,6.117,6.119,6.088,6.097,72061.4
+1698973500000,6.096,6.102,6.066,6.091,130336.6
+1698973560000,6.09,6.124,6.089,6.122,84767.2
+1698973620000,6.122,6.18,6.12,6.17,98837.4
+1698973680000,6.17,6.17,6.127,6.141,91548.4
+1698973740000,6.141,6.141,6.119,6.13,32631.7
+1698973800000,6.129,6.148,6.118,6.139,30155.0
+1698973860000,6.139,6.143,6.119,6.126,36933.7
+1698973920000,6.128,6.137,6.114,6.116,32181.9
+1698973980000,6.117,6.136,6.071,6.076,74705.5
+1698974040000,6.076,6.096,6.068,6.082,58137.8
+1698974100000,6.081,6.098,6.066,6.069,47382.5
+1698974160000,6.067,6.086,6.02,6.034,193715.6
+1698974220000,6.036,6.056,6.005,6.01,129943.4
+1698974280000,6.009,6.014,5.941,5.976,286481.4
+1698974340000,5.977,6.011,5.96,5.977,195928.6
+1698974400000,5.98,6.044,5.98,6.03,116129.4
+1698974460000,6.03,6.036,6.011,6.022,58250.8
+1698974520000,6.022,6.04,6.017,6.021,62216.7
+1698974580000,6.02,6.04,6.018,6.021,49890.8
+1698974640000,6.021,6.05,6.016,6.038,49859.4
+1698974700000,6.037,6.037,6.017,6.024,47240.3
+1698974760000,6.025,6.033,6.02,6.021,32350.8
+1698974820000,6.022,6.027,5.994,6.027,47726.0
+1698974880000,6.027,6.058,6.02,6.04,68558.1
+1698974940000,6.04,6.105,6.04,6.101,159735.0
+1698975000000,6.102,6.169,6.096,6.109,290447.3
+1698975060000,6.11,6.117,6.096,6.112,63178.3
+1698975120000,6.111,6.114,6.094,6.102,42123.6
+1698975180000,6.101,6.103,6.087,6.098,36282.9
+1698975240000,6.097,6.099,6.069,6.087,42473.4
+1698975300000,6.087,6.095,6.069,6.074,44614.3
+1698975360000,6.075,6.075,6.055,6.055,31705.7
+1698975420000,6.056,6.083,6.048,6.053,52169.2
+1698975480000,6.055,6.078,6.052,6.063,41545.2
+1698975540000,6.063,6.065,6.034,6.056,40554.5
+1698975600000,6.057,6.06,6.033,6.039,34101.0
+1698975660000,6.04,6.046,6.015,6.039,60330.1
+1698975720000,6.037,6.039,6.011,6.021,37532.1
+1698975780000,6.021,6.039,6.019,6.022,38171.1
+1698975840000,6.022,6.036,6.014,6.022,25498.2
+1698975900000,6.022,6.029,5.992,5.995,59308.8
+1698975960000,5.993,5.994,5.962,5.974,75862.7
+1698976020000,5.974,5.986,5.96,5.97,56345.3
+1698976080000,5.97,5.97,5.907,5.927,186121.3
+1698976140000,5.927,5.93,5.905,5.925,75731.6
+1698976200000,5.925,5.94,5.915,5.923,57508.7
+1698976260000,5.922,5.928,5.904,5.91,67054.2
+1698976320000,5.911,5.934,5.909,5.924,51550.9
+1698976380000,5.925,5.958,5.921,5.946,53976.7
+1698976440000,5.947,5.991,5.943,5.976,59467.1
+1698976500000,5.976,5.995,5.976,5.983,49288.8
+1698976560000,5.982,6.059,5.982,6.02,107900.7
+1698976620000,6.021,6.069,6.013,6.064,80620.0
+1698976680000,6.063,6.099,6.049,6.085,123443.9
+1698976740000,6.083,6.128,6.078,6.09,136756.3
+1698976800000,6.089,6.094,6.061,6.078,83040.4
+1698976860000,6.077,6.082,6.056,6.073,76734.3
+1698976920000,6.073,6.09,6.07,6.09,54927.0
+1698976980000,6.089,6.165,6.089,6.158,199674.0
+1698977040000,6.157,6.228,6.155,6.184,308648.4
+1698977100000,6.185,6.194,6.159,6.184,134102.4
+1698977160000,6.186,6.186,6.161,6.162,71331.3
+1698977220000,6.162,6.18,6.141,6.142,53561.8
+1698977280000,6.141,6.167,6.139,6.145,60304.0
+1698977340000,6.143,6.181,6.141,6.18,56383.7
+1698977400000,6.181,6.187,6.153,6.153,53588.2
+1698977460000,6.153,6.161,6.14,6.147,51303.3
+1698977520000,6.145,6.15,6.128,6.132,48601.1
+1698977580000,6.131,6.14,6.122,6.134,60844.1
+1698977640000,6.134,6.153,6.129,6.148,31215.3
+1698977700000,6.149,6.165,6.124,6.126,44681.0
+1698977760000,6.125,6.148,6.118,6.14,44073.7
+1698977820000,6.139,6.151,6.13,6.132,23509.8
+1698977880000,6.132,6.139,6.124,6.129,26027.4
+1698977940000,6.128,6.141,6.114,6.13,42286.5
+1698978000000,6.129,6.137,6.105,6.128,71826.5
+1698978060000,6.128,6.179,6.128,6.162,69275.0
+1698978120000,6.162,6.17,6.141,6.141,49986.3
+1698978180000,6.141,6.153,6.116,6.125,53109.7
+1698978240000,6.126,6.138,6.121,6.135,25694.4
+1698978300000,6.135,6.142,6.124,6.132,25923.5
+1698978360000,6.131,6.144,6.12,6.12,24291.9
+1698978420000,6.121,6.152,6.115,6.152,39112.5
+1698978480000,6.152,6.177,6.151,6.17,51858.5
+1698978540000,6.169,6.183,6.162,6.166,54989.4
+1698978600000,6.167,6.187,6.151,6.151,46271.8
+1698978660000,6.151,6.159,6.14,6.147,34614.3
+1698978720000,6.149,6.158,6.13,6.138,33802.7
+1698978780000,6.138,6.146,6.123,6.125,30492.9
+1698978840000,6.125,6.149,6.115,6.147,38364.4
+1698978900000,6.148,6.151,6.128,6.134,26028.6
+1698978960000,6.134,6.137,6.12,6.126,22464.7
+1698979020000,6.127,6.146,6.12,6.121,33816.1
+1698979080000,6.121,6.163,6.116,6.158,46837.0
+1698979140000,6.158,6.182,6.155,6.179,51195.0
+1698979200000,6.18,6.184,6.163,6.168,29870.0
+1698979260000,6.167,6.179,6.161,6.162,23415.5
+1698979320000,6.161,6.183,6.159,6.162,23397.9
+1698979380000,6.162,6.173,6.148,6.168,23098.1
+1698979440000,6.168,6.182,6.158,6.172,24445.1
+1698979500000,6.172,6.185,6.172,6.18,45539.1
+1698979560000,6.181,6.431,6.176,6.28,650989.8
+1698979620000,6.28,6.305,6.262,6.29,153209.8
+1698979680000,6.29,6.29,6.246,6.256,122475.5
+1698979740000,6.256,6.345,6.244,6.314,152252.5
+1698979800000,6.316,6.37,6.293,6.324,231319.0
+1698979860000,6.324,6.353,6.309,6.338,121403.5
+1698979920000,6.338,6.408,6.327,6.378,166635.3
+1698979980000,6.378,6.43,6.36,6.361,208079.3
+1698980040000,6.361,6.394,6.33,6.349,103858.9
+1698980100000,6.35,6.39,6.337,6.378,84099.8
+1698980160000,6.378,6.396,6.363,6.388,92427.0
+1698980220000,6.389,6.462,6.381,6.439,220551.8
+1698980280000,6.439,6.496,6.432,6.484,231105.2
+1698980340000,6.483,6.516,6.429,6.451,316917.3
+1698980400000,6.45,6.472,6.429,6.45,145380.8
+1698980460000,6.45,6.48,6.381,6.394,310324.4
+1698980520000,6.394,6.449,6.381,6.411,123293.5
+1698980580000,6.41,6.426,6.401,6.407,70822.5
+1698980640000,6.406,6.417,6.377,6.377,89624.7
+1698980700000,6.378,6.4,6.354,6.357,116297.7
+1698980760000,6.356,6.404,6.342,6.386,138818.5
+1698980820000,6.386,6.406,6.376,6.378,53536.9
+1698980880000,6.379,6.4,6.378,6.391,28251.0
+1698980940000,6.392,6.397,6.25,6.299,272610.9
+1698981000000,6.298,6.334,6.294,6.318,136865.1
+1698981060000,6.318,6.358,6.317,6.358,64905.4
+1698981120000,6.357,6.364,6.334,6.34,41564.7
+1698981180000,6.34,6.355,6.318,6.355,51514.7
+1698981240000,6.355,6.355,6.301,6.317,98006.0
+1698981300000,6.316,6.336,6.314,6.331,47058.5
+1698981360000,6.331,6.335,6.31,6.328,47496.3
+1698981420000,6.329,6.354,6.318,6.34,54711.0
+1698981480000,6.341,6.359,6.327,6.341,55550.7
+1698981540000,6.341,6.379,6.339,6.363,74062.0
+1698981600000,6.364,6.399,6.362,6.39,90601.6
+1698981660000,6.391,6.418,6.389,6.411,74841.1
+1698981720000,6.41,6.442,6.399,6.429,112749.5
+1698981780000,6.43,6.433,6.392,6.407,85210.1
+1698981840000,6.407,6.407,6.383,6.384,64827.0
+1698981900000,6.384,6.42,6.381,6.409,72101.0
+1698981960000,6.409,6.411,6.385,6.391,38424.1
+1698982020000,6.39,6.401,6.369,6.376,54398.1
+1698982080000,6.376,6.399,6.365,6.399,42592.0
+1698982140000,6.399,6.428,6.399,6.412,62698.4
+1698982200000,6.411,6.421,6.392,6.4,39685.6
+1698982260000,6.398,6.402,6.384,6.39,42626.9
+1698982320000,6.389,6.403,6.385,6.388,31446.6
+1698982380000,6.387,6.395,6.344,6.354,57043.8
+1698982440000,6.356,6.364,6.345,6.352,51285.6
+1698982500000,6.352,6.395,6.347,6.387,60336.0
+1698982560000,6.385,6.418,6.383,6.401,46862.7
+1698982620000,6.401,6.425,6.394,6.422,56612.3
+1698982680000,6.422,6.43,6.394,6.403,57105.4
+1698982740000,6.402,6.415,6.388,6.404,41665.8
+1698982800000,6.403,6.414,6.385,6.405,29734.9
+1698982860000,6.404,6.419,6.398,6.398,36352.2
+1698982920000,6.398,6.398,6.368,6.382,49574.5
+1698982980000,6.381,6.39,6.366,6.376,38723.6
+1698983040000,6.375,6.375,6.357,6.361,36815.8
+1698983100000,6.362,6.396,6.362,6.384,54479.3
+1698983160000,6.384,6.418,6.381,6.414,48961.7
+1698983220000,6.413,6.42,6.375,6.375,49377.5
+1698983280000,6.376,6.384,6.357,6.364,41566.1
+1698983340000,6.364,6.39,6.357,6.379,49116.0
+1698983400000,6.38,6.399,6.379,6.399,33367.4
+1698983460000,6.398,6.4,6.384,6.386,25849.1
+1698983520000,6.386,6.399,6.351,6.356,75538.4
+1698983580000,6.356,6.356,6.324,6.337,74356.2
+1698983640000,6.339,6.348,6.319,6.328,51626.0
+1698983700000,6.328,6.347,6.323,6.342,44960.7
+1698983760000,6.342,6.362,6.328,6.334,60782.1
+1698983820000,6.335,6.339,6.32,6.332,29727.3
+1698983880000,6.332,6.337,6.315,6.325,40426.2
+1698983940000,6.324,6.326,6.267,6.29,141184.2
+1698984000000,6.29,6.307,6.269,6.307,143807.8
+1698984060000,6.308,6.336,6.301,6.32,52103.8
+1698984120000,6.319,6.325,6.305,6.318,56910.4
+1698984180000,6.318,6.321,6.298,6.306,30058.9
+1698984240000,6.306,6.306,6.267,6.278,88911.6
+1698984300000,6.277,6.28,6.255,6.263,86083.9
+1698984360000,6.264,6.288,6.262,6.28,40194.7
+1698984420000,6.28,6.295,6.272,6.293,34042.2
+1698984480000,6.292,6.323,6.291,6.302,53682.0
+1698984540000,6.301,6.319,6.298,6.313,26070.3
+1698984600000,6.312,6.313,6.293,6.308,30777.5
+1698984660000,6.308,6.309,6.283,6.29,27005.2
+1698984720000,6.289,6.334,6.285,6.323,98231.9
+1698984780000,6.321,6.334,6.313,6.327,46882.4
+1698984840000,6.328,6.333,6.315,6.321,22533.2
+1698984900000,6.319,6.335,6.314,6.331,28821.1
+1698984960000,6.331,6.331,6.314,6.324,39006.2
+1698985020000,6.325,6.336,6.321,6.333,24853.4
+1698985080000,6.334,6.338,6.323,6.329,27498.1
+1698985140000,6.33,6.338,6.321,6.337,27086.0
+1698985200000,6.337,6.366,6.337,6.351,76567.6
+1698985260000,6.351,6.383,6.342,6.368,69819.8
+1698985320000,6.368,6.404,6.368,6.396,115585.4
+1698985380000,6.397,6.422,6.39,6.401,90998.1
+1698985440000,6.401,6.405,6.387,6.396,56692.8
+1698985500000,6.395,6.397,6.383,6.39,57145.7
+1698985560000,6.389,6.396,6.38,6.393,27594.1
+1698985620000,6.392,6.396,6.385,6.386,31567.0
+1698985680000,6.386,6.395,6.381,6.381,28740.2
+1698985740000,6.381,6.385,6.369,6.372,54330.4
+1698985800000,6.372,6.372,6.321,6.335,135324.5
+1698985860000,6.335,6.359,6.327,6.339,69392.6
+1698985920000,6.337,6.347,6.322,6.323,48299.6
+1698985980000,6.322,6.329,6.31,6.315,59164.8
+1698986040000,6.316,6.332,6.293,6.298,62148.0
+1698986100000,6.298,6.308,6.281,6.289,88676.6
+1698986160000,6.288,6.301,6.26,6.293,100604.1
+1698986220000,6.293,6.323,6.292,6.302,59732.5
+1698986280000,6.301,6.302,6.277,6.286,52140.1
+1698986340000,6.285,6.285,6.239,6.26,98859.2
+1698986400000,6.258,6.271,6.235,6.266,122317.3
+1698986460000,6.266,6.266,6.241,6.241,59697.5
+1698986520000,6.241,6.259,6.231,6.258,58614.5
+1698986580000,6.258,6.263,6.24,6.257,54497.5
+1698986640000,6.257,6.257,6.239,6.245,35725.9
+1698986700000,6.246,6.28,6.236,6.242,92246.7
+1698986760000,6.241,6.249,6.221,6.242,90163.1
+1698986820000,6.241,6.246,6.216,6.238,79441.8
+1698986880000,6.237,6.246,6.209,6.211,122439.5
+1698986940000,6.212,6.228,6.195,6.214,152236.4
+1698987000000,6.215,6.245,6.206,6.238,95825.7
+1698987060000,6.239,6.28,6.237,6.253,115053.4
+1698987120000,6.252,6.269,6.25,6.261,68534.5
+1698987180000,6.261,6.27,6.241,6.262,66666.2
+1698987240000,6.263,6.282,6.245,6.268,49902.0
+1698987300000,6.268,6.268,6.235,6.254,63265.4
+1698987360000,6.253,6.259,6.226,6.227,55187.2
+1698987420000,6.227,6.244,6.209,6.224,59802.3
+1698987480000,6.223,6.258,6.221,6.254,70310.4
+1698987540000,6.254,6.327,6.254,6.297,195095.3
+1698987600000,6.298,6.317,6.294,6.305,88287.9
+1698987660000,6.305,6.335,6.296,6.305,79597.6
+1698987720000,6.306,6.309,6.273,6.278,67038.6
+1698987780000,6.279,6.286,6.243,6.27,87480.6
+1698987840000,6.267,6.274,6.248,6.273,39542.2
+1698987900000,6.273,6.276,6.235,6.247,58708.9
+1698987960000,6.246,6.261,6.236,6.249,39036.4
+1698988020000,6.249,6.259,6.235,6.252,44983.3
+1698988080000,6.253,6.255,6.234,6.247,47345.4
+1698988140000,6.247,6.324,6.247,6.302,126882.0
+1698988200000,6.302,6.328,6.298,6.324,78257.3
+1698988260000,6.324,6.48,6.304,6.425,373482.2
+1698988320000,6.425,6.434,6.366,6.39,220274.0
+1698988380000,6.392,6.395,6.354,6.367,104688.6
+1698988440000,6.367,6.398,6.36,6.382,99846.7
+1698988500000,6.383,6.396,6.364,6.374,75854.6
+1698988560000,6.373,6.373,6.348,6.362,60784.3
+1698988620000,6.362,6.386,6.357,6.37,45357.4
+1698988680000,6.371,6.382,6.341,6.357,100034.0
+1698988740000,6.358,6.374,6.345,6.36,45809.2
+1698988800000,6.362,6.369,6.34,6.344,45091.1
+1698988860000,6.345,6.36,6.336,6.359,37064.8
+1698988920000,6.36,6.366,6.342,6.348,38491.8
+1698988980000,6.347,6.359,6.335,6.343,37774.1
+1698989040000,6.344,6.352,6.331,6.334,36262.7
+1698989100000,6.333,6.349,6.327,6.333,48788.3
+1698989160000,6.332,6.346,6.326,6.341,39904.6
+1698989220000,6.34,6.342,6.322,6.334,23746.6
+1698989280000,6.334,6.363,6.33,6.36,26502.5
+1698989340000,6.362,6.365,6.343,6.358,60569.2
+1698989400000,6.358,6.376,6.358,6.363,42681.3
+1698989460000,6.362,6.364,6.35,6.36,27821.1
+1698989520000,6.36,6.36,6.333,6.346,49546.6
+1698989580000,6.346,6.35,6.31,6.331,77452.3
+1698989640000,6.33,6.333,6.318,6.329,30149.9
+1698989700000,6.329,6.33,6.304,6.305,23975.5
+1698989760000,6.306,6.325,6.297,6.318,47715.6
+1698989820000,6.318,6.329,6.305,6.315,40691.2
+1698989880000,6.315,6.335,6.31,6.321,21582.1
+1698989940000,6.322,6.33,6.316,6.326,20283.8
+1698990000000,6.326,6.343,6.324,6.333,30245.9
+1698990060000,6.333,6.355,6.332,6.345,42364.8
+1698990120000,6.346,6.36,6.342,6.357,35600.4
+1698990180000,6.358,6.361,6.338,6.342,39239.9
+1698990240000,6.342,6.356,6.341,6.356,22446.3
+1698990300000,6.355,6.393,6.353,6.388,56899.6
+1698990360000,6.388,6.416,6.371,6.408,111866.1
+1698990420000,6.407,6.449,6.385,6.44,116780.1
+1698990480000,6.442,6.448,6.403,6.417,120307.6
+1698990540000,6.418,6.441,6.412,6.422,73042.5
+1698990600000,6.422,6.443,6.415,6.442,58182.6
+1698990660000,6.442,6.74,6.441,6.665,1222856.3
+1698990720000,6.666,6.706,6.63,6.655,478725.7
+1698990780000,6.654,6.666,6.602,6.604,220617.6
+1698990840000,6.603,6.641,6.581,6.609,163614.0
+1698990900000,6.61,6.614,6.555,6.59,161990.1
+1698990960000,6.59,6.598,6.574,6.582,98180.8
+1698991020000,6.582,6.589,6.561,6.58,73536.2
+1698991080000,6.579,6.598,6.57,6.582,80966.7
+1698991140000,6.582,6.65,6.581,6.648,135454.1
+1698991200000,6.648,6.664,6.601,6.614,156496.5
+1698991260000,6.618,6.63,6.593,6.605,90014.9
+1698991320000,6.604,6.604,6.56,6.574,92004.3
+1698991380000,6.574,6.574,6.506,6.535,181998.7
+1698991440000,6.534,6.555,6.522,6.537,89507.2
+1698991500000,6.538,6.558,6.532,6.545,54006.0
+1698991560000,6.544,6.57,6.531,6.557,97858.0
+1698991620000,6.558,6.577,6.55,6.558,87490.1
+1698991680000,6.558,6.562,6.548,6.561,48152.7
+1698991740000,6.558,6.558,6.472,6.496,132368.0
+1698991800000,6.497,6.508,6.468,6.495,114021.0
+1698991860000,6.492,6.505,6.484,6.489,61567.3
+1698991920000,6.489,6.505,6.485,6.493,63233.6
+1698991980000,6.494,6.528,6.475,6.503,111827.1
+1698992040000,6.503,6.518,6.496,6.503,38143.2
+1698992100000,6.503,6.517,6.486,6.496,60902.6
+1698992160000,6.496,6.513,6.493,6.497,34881.9
+1698992220000,6.498,6.506,6.475,6.476,66543.8
+1698992280000,6.475,6.496,6.459,6.47,88796.8
+1698992340000,6.471,6.498,6.468,6.493,43906.6
+1698992400000,6.493,6.511,6.492,6.507,43271.3
+1698992460000,6.507,6.554,6.497,6.55,96339.1
+1698992520000,6.55,6.584,6.533,6.57,126848.4
+1698992580000,6.57,6.595,6.56,6.568,81592.2
+1698992640000,6.567,6.62,6.565,6.613,117668.7
+1698992700000,6.612,6.618,6.581,6.588,77199.7
+1698992760000,6.588,6.589,6.559,6.57,72023.7
+1698992820000,6.57,6.573,6.517,6.521,170043.5
+1698992880000,6.522,6.539,6.488,6.534,107167.3
+1698992940000,6.533,6.534,6.469,6.488,142048.9
+1698993000000,6.488,6.495,6.43,6.454,103147.2
+1698993060000,6.455,6.47,6.444,6.463,68079.4
+1698993120000,6.463,6.475,6.452,6.464,51605.5
+1698993180000,6.463,6.471,6.446,6.452,40649.5
+1698993240000,6.452,6.473,6.452,6.472,36116.6
+1698993300000,6.472,6.521,6.466,6.505,100472.3
+1698993360000,6.505,6.535,6.503,6.523,82488.9
+1698993420000,6.523,6.523,6.49,6.513,46986.5
+1698993480000,6.513,6.525,6.49,6.504,43346.4
+1698993540000,6.504,6.515,6.492,6.492,39563.7
+1698993600000,6.492,6.499,6.47,6.491,60447.7
+1698993660000,6.491,6.499,6.467,6.486,46897.3
+1698993720000,6.486,6.513,6.473,6.5,44674.9
+1698993780000,6.5,6.533,6.499,6.52,39558.0
+1698993840000,6.519,6.533,6.506,6.53,29222.4
+1698993900000,6.529,6.538,6.517,6.536,38226.7
+1698993960000,6.536,6.568,6.536,6.558,84169.8
+1698994020000,6.557,6.561,6.522,6.528,32196.5
+1698994080000,6.527,6.54,6.522,6.527,27412.4
+1698994140000,6.526,6.568,6.522,6.568,30823.9
+1698994200000,6.569,6.58,6.547,6.56,53370.5
+1698994260000,6.56,6.561,6.525,6.552,51858.1
+1698994320000,6.551,6.557,6.536,6.539,31490.8
+1698994380000,6.539,6.574,6.533,6.567,66342.5
+1698994440000,6.565,6.574,6.544,6.544,50647.0
+1698994500000,6.543,6.544,6.513,6.53,54301.7
+1698994560000,6.53,6.573,6.507,6.568,74727.2
+1698994620000,6.566,6.584,6.561,6.567,64863.9
+1698994680000,6.567,6.57,6.536,6.549,38983.3
+1698994740000,6.548,6.548,6.51,6.529,79178.6
+1698994800000,6.53,6.538,6.508,6.52,52505.1
+1698994860000,6.521,6.528,6.507,6.524,34418.3
+1698994920000,6.524,6.549,6.514,6.537,41353.7
+1698994980000,6.537,6.553,6.535,6.553,31351.0
+1698995040000,6.553,6.587,6.552,6.569,68066.3
+1698995100000,6.57,6.587,6.561,6.58,41675.9
+1698995160000,6.583,6.588,6.572,6.579,37295.3
+1698995220000,6.578,6.582,6.559,6.574,55852.4
+1698995280000,6.574,6.599,6.566,6.599,30567.1
+1698995340000,6.599,6.666,6.598,6.628,254314.3
+1698995400000,6.628,6.642,6.61,6.632,112097.5
+1698995460000,6.633,6.733,6.626,6.724,301939.5
+1698995520000,6.725,6.862,6.709,6.818,637962.5
+1698995580000,6.817,6.822,6.763,6.767,216029.5
+1698995640000,6.767,6.784,6.744,6.773,162236.6
+1698995700000,6.771,6.776,6.71,6.72,159975.9
+1698995760000,6.721,6.765,6.691,6.722,193814.1
+1698995820000,6.721,6.742,6.715,6.723,75689.1
+1698995880000,6.722,6.741,6.711,6.719,79505.9
+1698995940000,6.719,6.72,6.684,6.71,92755.6
+1698996000000,6.71,6.746,6.697,6.736,90859.8
+1698996060000,6.737,6.749,6.71,6.712,64937.0
+1698996120000,6.712,6.763,6.694,6.749,97707.2
+1698996180000,6.749,6.837,6.746,6.818,208182.4
+1698996240000,6.817,6.837,6.788,6.793,135168.3
+1698996300000,6.792,6.812,6.787,6.793,74077.1
+1698996360000,6.793,6.797,6.741,6.772,82660.8
+1698996420000,6.772,6.788,6.753,6.78,58970.2
+1698996480000,6.779,6.796,6.752,6.786,68592.4
+1698996540000,6.786,6.892,6.776,6.874,191112.8
+1698996600000,6.873,6.914,6.809,6.813,278518.1
+1698996660000,6.813,6.824,6.792,6.817,103204.7
+1698996720000,6.816,6.816,6.772,6.799,95177.9
+1698996780000,6.799,6.801,6.769,6.798,61282.8
+1698996840000,6.799,6.824,6.79,6.802,70122.1
+1698996900000,6.805,6.811,6.782,6.807,57024.5
+1698996960000,6.807,6.814,6.77,6.77,52232.4
+1698997020000,6.772,6.788,6.729,6.729,138307.2
+1698997080000,6.73,6.75,6.702,6.749,142220.8
+1698997140000,6.749,6.788,6.735,6.772,68104.8
+1698997200000,6.77,6.779,6.749,6.762,47824.0
+1698997260000,6.762,6.765,6.743,6.761,42579.8
+1698997320000,6.76,6.768,6.716,6.731,120448.7
+1698997380000,6.732,6.758,6.726,6.745,38178.5
+1698997440000,6.744,6.759,6.72,6.738,44010.6
+1698997500000,6.737,6.755,6.721,6.755,38606.1
+1698997560000,6.755,6.768,6.737,6.742,46897.5
+1698997620000,6.742,6.753,6.735,6.749,24632.2
+1698997680000,6.746,6.764,6.713,6.722,57578.6
+1698997740000,6.721,6.73,6.708,6.721,42514.4
+1698997800000,6.721,6.756,6.72,6.751,40850.9
+1698997860000,6.749,6.761,6.74,6.749,57834.8
+1698997920000,6.748,6.757,6.733,6.734,21098.1
+1698997980000,6.733,6.74,6.702,6.708,50660.4
+1698998040000,6.706,6.711,6.669,6.675,126538.8
+1698998100000,6.675,6.679,6.622,6.669,168060.7
+1698998160000,6.67,6.684,6.66,6.682,43486.8
+1698998220000,6.682,6.688,6.67,6.676,30993.0
+1698998280000,6.675,6.7,6.671,6.686,32970.9
+1698998340000,6.686,6.7,6.68,6.691,37436.0
+1698998400000,6.691,6.701,6.67,6.678,60944.2
+1698998460000,6.677,6.689,6.664,6.681,58009.5
+1698998520000,6.68,6.698,6.667,6.698,61064.4
+1698998580000,6.698,6.706,6.68,6.694,39695.5
+1698998640000,6.694,6.694,6.675,6.676,29918.9
+1698998700000,6.676,6.734,6.668,6.731,89262.8
+1698998760000,6.731,6.745,6.702,6.712,73472.1
+1698998820000,6.712,6.719,6.695,6.709,41296.1
+1698998880000,6.712,6.752,6.712,6.745,50112.0
+1698998940000,6.744,6.774,6.739,6.739,77844.8
+1698999000000,6.74,6.766,6.74,6.761,65684.8
+1698999060000,6.761,6.78,6.755,6.763,62989.8
+1698999120000,6.762,6.78,6.757,6.769,39348.6
+1698999180000,6.768,6.789,6.766,6.774,49921.4
+1698999240000,6.774,6.775,6.752,6.754,42265.4
+1698999300000,6.755,6.766,6.73,6.749,66780.1
+1698999360000,6.749,6.773,6.745,6.753,43490.9
+1698999420000,6.753,6.753,6.727,6.734,45963.4
+1698999480000,6.733,6.76,6.707,6.756,60741.2
+1698999540000,6.756,6.785,6.752,6.781,69008.4
+1698999600000,6.781,6.795,6.775,6.788,50725.8
+1698999660000,6.788,6.803,6.741,6.775,155121.9
+1698999720000,6.775,6.775,6.734,6.74,62203.2
+1698999780000,6.739,6.752,6.699,6.72,89877.0
+1698999840000,6.721,6.723,6.676,6.679,81116.4
+1698999900000,6.678,6.694,6.66,6.67,97147.9
+1698999960000,6.671,6.673,6.633,6.649,120428.9
+1699000020000,6.649,6.699,6.646,6.674,110176.6
+1699000080000,6.677,6.694,6.676,6.688,40831.5
+1699000140000,6.689,6.714,6.687,6.703,37151.8
+1699000200000,6.706,6.716,6.694,6.71,37744.8
+1699000260000,6.71,6.731,6.696,6.706,59970.2
+1699000320000,6.706,6.722,6.7,6.7,27471.0
+1699000380000,6.699,6.71,6.69,6.69,50838.5
+1699000440000,6.69,6.721,6.685,6.717,43329.8
+1699000500000,6.717,6.782,6.717,6.78,94103.7
+1699000560000,6.779,6.848,6.765,6.82,189401.5
+1699000620000,6.82,6.839,6.803,6.813,112999.3
+1699000680000,6.812,6.821,6.788,6.807,76975.0
+1699000740000,6.807,6.827,6.792,6.819,58680.2
+1699000800000,6.819,6.826,6.788,6.794,59110.9
+1699000860000,6.795,6.797,6.742,6.755,106170.2
+1699000920000,6.756,6.797,6.752,6.796,61685.4
+1699000980000,6.796,6.83,6.795,6.81,104420.8
+1699001040000,6.81,6.83,6.787,6.793,67567.7
+1699001100000,6.794,6.818,6.77,6.815,68597.2
+1699001160000,6.817,6.88,6.815,6.869,168014.8
+1699001220000,6.869,6.878,6.831,6.848,93821.1
+1699001280000,6.849,6.869,6.822,6.866,79827.6
+1699001340000,6.867,6.931,6.827,6.911,266334.1
+1699001400000,6.915,6.962,6.882,6.956,175942.4
+1699001460000,6.958,6.99,6.919,6.921,254377.3
+1699001520000,6.922,6.94,6.893,6.904,135833.6
+1699001580000,6.904,6.928,6.87,6.926,100232.7
+1699001640000,6.926,6.928,6.864,6.873,79394.3
+1699001700000,6.872,6.891,6.841,6.853,136581.0
+1699001760000,6.853,6.866,6.835,6.86,99201.1
+1699001820000,6.861,6.87,6.84,6.85,84004.6
+1699001880000,6.849,6.859,6.829,6.85,58040.6
+1699001940000,6.849,7.015,6.837,6.973,318677.4
+1699002000000,6.974,7.17,6.945,7.114,681606.2
+1699002060000,7.113,7.238,7.106,7.177,516660.5
+1699002120000,7.177,7.222,7.123,7.216,282966.6
+1699002180000,7.215,7.265,7.174,7.177,382988.1
+1699002240000,7.177,7.197,7.152,7.165,166891.7
+1699002300000,7.165,7.242,7.138,7.206,197077.8
+1699002360000,7.205,7.324,7.173,7.253,321725.0
+1699002420000,7.252,7.28,7.209,7.228,213981.8
+1699002480000,7.227,7.257,7.205,7.213,131488.6
+1699002540000,7.213,7.213,7.18,7.181,162768.4
+1699002600000,7.181,7.223,7.174,7.191,142419.3
+1699002660000,7.19,7.213,7.163,7.167,103759.9
+1699002720000,7.167,7.221,7.145,7.197,168376.9
+1699002780000,7.198,7.231,7.188,7.192,104850.7
+1699002840000,7.192,7.23,7.184,7.203,78764.8
+1699002900000,7.203,7.228,7.176,7.185,125233.8
+1699002960000,7.185,7.223,7.12,7.141,232232.4
+1699003020000,7.138,7.18,7.121,7.159,166832.8
+1699003080000,7.158,7.417,7.154,7.376,702002.7
+1699003140000,7.375,7.596,7.362,7.456,999704.5
+1699003200000,7.455,7.5,7.392,7.428,336555.9
+1699003260000,7.428,7.463,7.405,7.438,176277.3
+1699003320000,7.439,7.523,7.436,7.503,284644.5
+1699003380000,7.503,7.59,7.496,7.586,506940.8
+1699003440000,7.587,7.636,7.512,7.542,512322.1
+1699003500000,7.541,7.563,7.488,7.55,284168.1
+1699003560000,7.549,7.617,7.516,7.56,297243.1
+1699003620000,7.558,7.591,7.513,7.584,200759.1
+1699003680000,7.58,7.76,7.572,7.75,844539.5
+1699003740000,7.751,7.846,7.71,7.742,649472.5
+1699003800000,7.741,7.86,7.712,7.778,512674.0
+1699003860000,7.776,7.817,7.68,7.719,391526.9
+1699003920000,7.717,7.717,7.572,7.623,565678.8
+1699003980000,7.623,7.705,7.548,7.602,331267.1
+1699004040000,7.601,7.661,7.54,7.641,338982.4
+1699004100000,7.641,7.831,7.619,7.769,457383.1
+1699004160000,7.767,7.848,7.724,7.763,370398.1
+1699004220000,7.762,7.793,7.715,7.733,239570.6
+1699004280000,7.736,7.757,7.676,7.694,226202.1
+1699004340000,7.695,7.779,7.671,7.7,222175.0
+1699004400000,7.701,7.76,7.676,7.689,173421.1
+1699004460000,7.691,7.736,7.661,7.667,171605.2
+1699004520000,7.669,7.672,7.6,7.635,285892.6
+1699004580000,7.635,7.668,7.616,7.623,132242.0
+1699004640000,7.621,7.659,7.576,7.639,311860.9
+1699004700000,7.639,7.697,7.621,7.623,253087.5
+1699004760000,7.622,7.681,7.594,7.668,187250.7
+1699004820000,7.669,7.789,7.646,7.751,313757.5
+1699004880000,7.748,7.77,7.7,7.709,246618.6
+1699004940000,7.71,7.737,7.672,7.689,156742.3
+1699005000000,7.689,7.77,7.673,7.731,230181.4
+1699005060000,7.732,7.788,7.71,7.721,239721.4
+1699005120000,7.718,7.876,7.713,7.819,650528.6
+1699005180000,7.819,7.826,7.356,7.455,1688085.3
+1699005240000,7.454,7.454,7.305,7.424,947847.2
+1699005300000,7.426,7.471,7.344,7.349,359549.8
+1699005360000,7.351,7.393,7.322,7.374,253409.2
+1699005420000,7.375,7.427,7.325,7.422,273182.0
+1699005480000,7.422,7.433,7.357,7.374,240338.8
+1699005540000,7.373,7.376,7.27,7.325,321478.7
+1699005600000,7.326,7.347,7.166,7.197,653717.7
+1699005660000,7.194,7.33,7.177,7.312,531730.9
+1699005720000,7.31,7.372,7.276,7.345,423308.6
+1699005780000,7.345,7.389,7.319,7.387,236136.4
+1699005840000,7.385,7.463,7.362,7.426,427878.0
+1699005900000,7.428,7.495,7.413,7.472,347396.7
+1699005960000,7.47,7.489,7.433,7.46,214218.1
+1699006020000,7.46,7.569,7.46,7.524,388603.8
+1699006080000,7.524,7.555,7.487,7.503,216030.3
+1699006140000,7.502,7.655,7.474,7.615,512626.5
+1699006200000,7.615,7.644,7.578,7.608,242631.4
+1699006260000,7.608,7.614,7.533,7.603,220934.6
+1699006320000,7.602,7.755,7.54,7.701,517182.2
+1699006380000,7.703,7.733,7.666,7.682,331808.0
+1699006440000,7.679,7.9,7.626,7.842,616657.3
+1699006500000,7.839,7.969,7.764,7.77,852025.2
+1699006560000,7.772,7.79,7.658,7.715,521303.3
+1699006620000,7.717,7.747,7.682,7.717,235001.9
+1699006680000,7.719,7.734,7.671,7.708,211247.3
+1699006740000,7.71,7.724,7.651,7.7,230711.6
+1699006800000,7.703,7.977,7.699,7.904,798367.1
+1699006860000,7.902,8.049,7.885,7.915,793583.8
+1699006920000,7.917,8.025,7.902,7.907,427331.2
+1699006980000,7.908,7.934,7.781,7.821,594660.8
+1699007040000,7.821,7.869,7.677,7.76,562786.4
+1699007100000,7.762,7.82,7.71,7.791,337381.6
+1699007160000,7.791,7.814,7.726,7.728,306517.7
+1699007220000,7.728,7.789,7.71,7.778,196229.8
+1699007280000,7.778,7.874,7.77,7.82,256646.7
+1699007340000,7.82,7.86,7.781,7.802,166736.8
+1699007400000,7.801,7.853,7.788,7.829,188566.7
+1699007460000,7.83,7.89,7.818,7.887,282484.5
+1699007520000,7.882,7.98,7.862,7.959,424129.9
+1699007580000,7.957,7.97,7.882,7.882,258860.9
+1699007640000,7.883,7.928,7.853,7.869,202493.7
+1699007700000,7.869,7.976,7.835,7.975,294911.1
+1699007760000,7.973,7.998,7.9,7.938,385458.7
+1699007820000,7.939,7.967,7.772,7.81,556614.6
+1699007880000,7.803,7.834,7.72,7.825,371814.7
+1699007940000,7.825,7.847,7.77,7.784,260582.3
+1699008000000,7.789,7.877,7.788,7.835,216108.5
+1699008060000,7.835,7.9,7.831,7.877,206070.5
+1699008120000,7.877,7.95,7.877,7.916,248603.5
+1699008180000,7.916,7.936,7.863,7.894,172085.6
+1699008240000,7.893,7.944,7.879,7.895,180537.9
+1699008300000,7.897,7.982,7.878,7.937,302154.9
+1699008360000,7.935,7.968,7.878,7.88,257728.7
+1699008420000,7.883,7.896,7.705,7.779,483543.9
+1699008480000,7.777,7.837,7.727,7.815,324341.7
+1699008540000,7.815,7.898,7.802,7.875,179553.8
+1699008600000,7.875,7.884,7.821,7.853,126983.9
+1699008660000,7.852,7.864,7.8,7.844,135037.5
+1699008720000,7.844,7.856,7.78,7.801,172005.2
+1699008780000,7.801,7.885,7.797,7.861,138739.4
+1699008840000,7.861,7.891,7.824,7.837,133420.0
+1699008900000,7.838,8.048,7.8,8.005,639103.0
+1699008960000,8.005,8.2,7.993,8.082,1056756.0
+1699009020000,8.082,8.114,8.044,8.08,341450.2
+1699009080000,8.078,8.143,8.063,8.089,287169.2
+1699009140000,8.087,8.118,8.074,8.095,160373.4
+1699009200000,8.095,8.227,7.974,8.037,847514.1
+1699009260000,8.04,8.099,8.009,8.063,260557.9
+1699009320000,8.063,8.095,8.015,8.095,224650.6
+1699009380000,8.092,8.138,8.054,8.075,232438.0
+1699009440000,8.072,8.103,8.043,8.059,155186.9
+1699009500000,8.06,8.09,8.041,8.051,151006.7
+1699009560000,8.054,8.062,8.003,8.057,226450.5
+1699009620000,8.053,8.08,8.019,8.04,204387.4
+1699009680000,8.041,8.052,7.925,7.982,425009.2
+1699009740000,7.981,8.0,7.903,7.925,325617.2
+1699009800000,7.926,8.024,7.92,8.017,245892.0
+1699009860000,8.018,8.07,7.983,8.008,259659.8
+1699009920000,8.007,8.039,7.991,8.034,110661.1
+1699009980000,8.034,8.035,7.97,8.015,97118.4
+1699010040000,8.018,8.029,7.971,7.989,123380.2
+1699010100000,7.992,8.025,7.975,7.985,118726.9
+1699010160000,7.984,8.067,7.946,8.041,265178.8
+1699010220000,8.04,8.084,8.011,8.034,198684.4
+1699010280000,8.033,8.05,8.001,8.01,99779.9
+1699010340000,8.01,8.027,7.95,7.977,193740.0
+1699010400000,7.975,8.02,7.969,7.999,110110.1
+1699010460000,8.0,8.003,7.834,7.919,425788.5
+1699010520000,7.916,7.99,7.885,7.976,215515.5
+1699010580000,7.974,8.012,7.965,7.985,194455.9
+1699010640000,7.987,8.004,7.96,7.978,103560.3
+1699010700000,7.978,7.997,7.954,7.966,77084.7
+1699010760000,7.968,8.063,7.946,8.032,191575.3
+1699010820000,8.033,8.073,8.006,8.042,173089.9
+1699010880000,8.041,8.073,8.029,8.068,115686.7
+1699010940000,8.067,8.072,8.032,8.034,94428.3
+1699011000000,8.033,8.089,8.027,8.042,190118.4
+1699011060000,8.042,8.055,7.983,8.005,164487.5
+1699011120000,8.005,8.008,7.945,7.978,210645.9
+1699011180000,7.978,7.999,7.953,7.989,92562.2
+1699011240000,7.989,8.008,7.977,7.979,89126.5
+1699011300000,7.978,7.98,7.911,7.936,240427.1
+1699011360000,7.935,7.964,7.89,7.964,157043.3
+1699011420000,7.958,7.989,7.934,7.98,110410.3
+1699011480000,7.98,7.984,7.916,7.93,105891.5
+1699011540000,7.93,7.971,7.908,7.971,108708.4
+1699011600000,7.972,8.0,7.92,7.939,154977.7
+1699011660000,7.936,7.941,7.895,7.915,124008.0
+1699011720000,7.918,7.95,7.85,7.861,186272.9
+1699011780000,7.862,7.962,7.852,7.942,160298.1
+1699011840000,7.944,7.961,7.919,7.95,106828.7
+1699011900000,7.95,7.964,7.911,7.92,99600.3
+1699011960000,7.92,7.936,7.86,7.865,165284.4
+1699012020000,7.862,7.913,7.837,7.896,167680.9
+1699012080000,7.898,7.941,7.894,7.917,87616.0
+1699012140000,7.918,7.949,7.918,7.936,75789.5
+1699012200000,7.937,7.977,7.909,7.956,145674.5
+1699012260000,7.957,7.973,7.934,7.944,92099.9
+1699012320000,7.943,7.955,7.91,7.947,86282.6
+1699012380000,7.947,7.969,7.916,7.928,105703.6
+1699012440000,7.926,7.96,7.907,7.957,98725.5
+1699012500000,7.958,8.036,7.949,7.991,282960.9
+1699012560000,7.989,8.013,7.981,7.982,111888.5
+1699012620000,7.984,8.0,7.971,7.978,82113.5
+1699012680000,7.978,7.993,7.954,7.975,74009.0
+1699012740000,7.975,7.997,7.959,7.977,105588.5
+1699012800000,7.976,7.982,7.898,7.932,280248.5
+1699012860000,7.933,8.0,7.926,7.989,181818.1
+1699012920000,7.988,7.997,7.935,7.941,116033.0
+1699012980000,7.943,7.965,7.848,7.864,326143.7
+1699013040000,7.864,7.867,7.495,7.682,1468166.2
+1699013100000,7.682,7.77,7.662,7.687,435419.9
+1699013160000,7.688,7.738,7.688,7.728,174764.2
+1699013220000,7.728,7.773,7.726,7.747,172693.9
+1699013280000,7.747,7.815,7.744,7.781,191187.6
+1699013340000,7.781,7.904,7.772,7.85,344499.4
+1699013400000,7.85,7.882,7.795,7.836,229226.9
+1699013460000,7.837,7.838,7.78,7.8,185177.4
+1699013520000,7.804,7.829,7.762,7.788,168794.5
+1699013580000,7.789,7.84,7.776,7.836,154088.0
+1699013640000,7.833,7.865,7.807,7.82,184830.1
+1699013700000,7.82,7.848,7.795,7.803,143802.8
+1699013760000,7.803,7.834,7.787,7.803,147946.0
+1699013820000,7.802,7.816,7.777,7.808,96997.3
+1699013880000,7.805,7.847,7.786,7.803,117402.0
+1699013940000,7.803,7.847,7.79,7.804,122936.1
+1699014000000,7.802,7.874,7.792,7.853,166046.1
+1699014060000,7.851,8.047,7.838,7.985,707460.1
+1699014120000,7.985,8.06,7.968,8.01,327329.9
+1699014180000,8.01,8.034,7.972,8.014,169720.3
+1699014240000,8.013,8.019,7.982,7.998,105868.3
+1699014300000,7.997,8.181,7.994,8.098,701126.6
+1699014360000,8.098,8.153,8.074,8.088,286297.4
+1699014420000,8.085,8.118,8.072,8.091,148607.5
+1699014480000,8.091,8.118,8.068,8.098,114068.9
+1699014540000,8.097,8.108,8.072,8.072,99037.3
+1699014600000,8.072,8.118,8.032,8.112,256692.5
+1699014660000,8.115,8.131,7.938,7.954,319312.8
+1699014720000,7.956,8.028,7.926,8.007,451145.8
+1699014780000,8.011,8.062,7.997,8.017,145575.1
+1699014840000,8.017,8.029,7.993,8.01,97029.3
+1699014900000,8.009,8.035,7.975,7.984,153311.0
+1699014960000,7.981,8.011,7.96,7.973,125993.7
+1699015020000,7.974,8.005,7.972,7.982,96288.2
+1699015080000,7.981,7.999,7.922,7.969,149965.0
+1699015140000,7.97,7.989,7.951,7.973,107698.3
+1699015200000,7.975,7.99,7.961,7.978,82667.0
+1699015260000,7.981,8.016,7.978,7.988,115683.5
+1699015320000,7.987,8.007,7.973,7.98,85150.2
+1699015380000,7.979,7.997,7.952,7.993,95568.4
+1699015440000,7.994,8.014,7.955,7.971,116207.6
+1699015500000,7.969,8.024,7.952,7.98,173199.1
+1699015560000,7.981,7.987,7.915,7.935,171754.3
+1699015620000,7.936,7.975,7.918,7.97,108056.3
+1699015680000,7.97,8.016,7.965,8.004,137131.9
+1699015740000,8.005,8.047,7.987,7.996,144393.9
+1699015800000,7.997,8.019,7.984,7.999,67561.0
+1699015860000,7.999,8.036,7.982,8.03,83632.8
+1699015920000,8.034,8.098,8.014,8.067,206362.0
+1699015980000,8.067,8.072,8.034,8.058,105754.4
+1699016040000,8.056,8.067,8.036,8.048,79896.6
+1699016100000,8.048,8.058,8.021,8.053,85351.4
+1699016160000,8.054,8.065,8.001,8.035,130958.0
+1699016220000,8.038,8.043,8.021,8.038,51118.3
+1699016280000,8.038,8.064,8.028,8.064,69981.6
+1699016340000,8.065,8.35,8.051,8.338,992703.0
+1699016400000,8.35,8.42,8.24,8.252,1087149.6
+1699016460000,8.252,8.283,8.163,8.23,369486.8
+1699016520000,8.231,8.249,8.169,8.239,202700.7
+1699016580000,8.24,8.264,8.202,8.245,194483.3
+1699016640000,8.243,8.258,8.205,8.217,137968.1
+1699016700000,8.218,8.246,8.177,8.187,168908.1
+1699016760000,8.188,8.216,8.168,8.187,159290.1
+1699016820000,8.187,8.199,8.067,8.148,336813.2
+1699016880000,8.148,8.15,8.115,8.134,158354.3
+1699016940000,8.134,8.179,8.13,8.177,129214.9
+1699017000000,8.177,8.199,8.15,8.163,140026.4
+1699017060000,8.163,8.169,8.126,8.151,117248.0
+1699017120000,8.153,8.155,8.127,8.139,78188.6
+1699017180000,8.139,8.175,8.064,8.111,249437.4
+1699017240000,8.112,8.138,8.095,8.121,115877.1
+1699017300000,8.119,8.157,8.082,8.125,175735.9
+1699017360000,8.125,8.14,8.081,8.094,120405.6
+1699017420000,8.095,8.106,8.036,8.066,166989.0
+1699017480000,8.063,8.083,8.047,8.077,127870.5
+1699017540000,8.079,8.113,8.061,8.079,104777.8
+1699017600000,8.078,8.092,8.067,8.073,64802.0
+1699017660000,8.075,8.088,8.022,8.052,161814.8
+1699017720000,8.051,8.085,8.037,8.071,82210.3
+1699017780000,8.071,8.104,8.056,8.095,84824.1
+1699017840000,8.095,8.16,8.091,8.125,182375.6
+1699017900000,8.125,8.175,8.117,8.146,136828.6
+1699017960000,8.144,8.17,8.14,8.148,92689.4
+1699018020000,8.146,8.199,8.144,8.164,130105.1
+1699018080000,8.165,8.176,8.148,8.157,85201.8
+1699018140000,8.159,8.178,8.147,8.175,69715.0
+1699018200000,8.175,8.179,8.138,8.153,97117.7
+1699018260000,8.154,8.174,8.135,8.166,81376.5
+1699018320000,8.168,8.188,8.154,8.178,96773.8
+1699018380000,8.177,8.195,8.17,8.189,82339.6
+1699018440000,8.188,8.243,8.186,8.198,210551.9
+1699018500000,8.198,8.236,8.177,8.226,133473.1
+1699018560000,8.225,8.26,8.201,8.212,198929.6
+1699018620000,8.212,8.221,8.181,8.219,136712.7
+1699018680000,8.22,8.22,8.17,8.193,87627.3
+1699018740000,8.193,8.225,8.178,8.186,118508.1
+1699018800000,8.186,8.204,8.176,8.183,78064.5
+1699018860000,8.182,8.211,8.175,8.191,66938.1
+1699018920000,8.191,8.202,8.136,8.153,146903.5
+1699018980000,8.155,8.172,8.138,8.155,90151.7
+1699019040000,8.154,8.167,8.11,8.137,162458.9
+1699019100000,8.136,8.169,8.132,8.16,65733.4
+1699019160000,8.16,8.164,8.122,8.162,101328.6
+1699019220000,8.162,8.209,8.159,8.201,127136.8
+1699019280000,8.201,8.305,8.199,8.277,340470.7
+1699019340000,8.276,8.282,8.244,8.251,139438.5
+1699019400000,8.253,8.306,8.235,8.305,191020.0
+1699019460000,8.302,8.379,8.3,8.345,361528.3
+1699019520000,8.344,8.346,8.271,8.286,175835.5
+1699019580000,8.285,8.308,8.233,8.254,204098.9
+1699019640000,8.258,8.322,8.248,8.291,155022.7
+1699019700000,8.292,8.328,8.278,8.318,121409.5
+1699019760000,8.317,8.32,8.284,8.293,87618.3
+1699019820000,8.295,8.298,8.24,8.273,100761.3
+1699019880000,8.271,8.324,8.269,8.286,108585.5
+1699019940000,8.287,8.306,8.253,8.26,79542.1
+1699020000000,8.26,8.281,8.219,8.252,118959.1
+1699020060000,8.255,8.256,8.2,8.247,143840.1
+1699020120000,8.249,8.285,8.2,8.233,165434.5
+1699020180000,8.231,8.24,8.186,8.21,137875.3
+1699020240000,8.209,8.223,8.198,8.201,70363.6
+1699020300000,8.2,8.228,8.191,8.225,76568.5
+1699020360000,8.224,8.252,8.217,8.223,86990.3
+1699020420000,8.223,8.249,8.163,8.19,188139.1
+1699020480000,8.189,8.213,8.178,8.206,72497.4
+1699020540000,8.206,8.228,8.191,8.226,74041.3
+1699020600000,8.227,8.259,8.209,8.234,90822.1
+1699020660000,8.234,8.245,8.21,8.213,59017.8
+1699020720000,8.213,8.214,8.158,8.182,125226.2
+1699020780000,8.183,8.197,8.156,8.196,86270.7
+1699020840000,8.196,8.2,8.18,8.185,52002.2
+1699020900000,8.186,8.255,8.185,8.227,108880.4
+1699020960000,8.228,8.349,8.221,8.304,296836.6
+1699021020000,8.304,8.487,8.301,8.456,815066.0
+1699021080000,8.457,8.663,8.361,8.412,1154454.2
+1699021140000,8.42,8.43,8.322,8.347,435684.9
+1699021200000,8.347,8.36,8.303,8.335,234005.6
+1699021260000,8.339,8.396,8.328,8.373,158174.6
+1699021320000,8.373,8.389,8.33,8.358,144079.9
+1699021380000,8.357,8.39,8.322,8.333,150235.5
+1699021440000,8.333,8.362,8.32,8.332,97395.4
+1699021500000,8.332,8.373,8.326,8.329,94689.3
+1699021560000,8.33,8.343,8.286,8.33,166062.1
+1699021620000,8.328,8.341,8.284,8.32,142350.1
+1699021680000,8.32,8.39,8.317,8.36,166677.8
+1699021740000,8.359,8.406,8.354,8.383,140836.0
+1699021800000,8.38,8.422,8.375,8.401,165856.7
+1699021860000,8.4,8.42,8.368,8.383,99943.6
+1699021920000,8.382,8.385,8.341,8.35,108935.5
+1699021980000,8.349,8.368,8.333,8.334,90484.7
+1699022040000,8.335,8.362,8.321,8.333,69626.0
+1699022100000,8.331,8.393,8.328,8.372,98145.6
+1699022160000,8.371,8.424,8.353,8.387,101431.1
+1699022220000,8.387,8.4,8.349,8.363,75517.0
+1699022280000,8.361,8.4,8.354,8.371,91267.1
+1699022340000,8.369,8.38,8.301,8.308,163675.2
+1699022400000,8.309,8.339,8.3,8.314,117517.5
+1699022460000,8.313,8.396,8.313,8.365,122714.8
+1699022520000,8.365,8.4,8.333,8.34,109326.9
+1699022580000,8.343,8.353,8.306,8.317,105271.4
+1699022640000,8.315,8.327,8.278,8.292,106528.4
+1699022700000,8.289,8.327,8.282,8.308,109576.5
+1699022760000,8.31,8.335,8.307,8.331,78361.0
+1699022820000,8.334,8.364,8.331,8.345,92223.0
+1699022880000,8.344,8.49,8.344,8.433,324662.6
+1699022940000,8.434,8.449,8.36,8.399,167700.0
+1699023000000,8.397,8.448,8.38,8.44,110144.5
+1699023060000,8.44,8.476,8.407,8.43,197537.8
+1699023120000,8.426,8.466,8.372,8.392,172302.5
+1699023180000,8.395,8.416,8.36,8.381,101789.7
+1699023240000,8.38,8.399,8.358,8.389,96422.7
+1699023300000,8.39,8.435,8.38,8.404,111794.8
+1699023360000,8.404,8.459,8.392,8.421,115328.1
+1699023420000,8.424,8.553,8.424,8.507,429319.6
+1699023480000,8.507,8.524,8.468,8.495,211941.3
+1699023540000,8.495,8.503,8.459,8.469,116584.7
+1699023600000,8.469,8.514,8.468,8.489,104759.1
+1699023660000,8.489,8.493,8.431,8.437,150458.9
+1699023720000,8.434,8.484,8.43,8.458,111318.2
+1699023780000,8.455,8.565,8.45,8.513,244477.5
+1699023840000,8.514,8.586,8.505,8.567,182165.2
+1699023900000,8.568,8.581,8.532,8.547,178879.2
+1699023960000,8.545,8.586,8.542,8.542,176579.8
+1699024020000,8.544,8.567,8.446,8.447,283190.7
+1699024080000,8.448,8.495,8.391,8.421,278046.0
+1699024140000,8.421,8.46,8.4,8.444,151508.8
+1699024200000,8.444,8.484,8.431,8.446,129985.4
+1699024260000,8.446,8.491,8.446,8.491,83256.7
+1699024320000,8.49,8.518,8.443,8.448,135943.2
+1699024380000,8.448,8.465,8.367,8.409,255373.9
+1699024440000,8.41,8.428,8.395,8.426,83079.2
+1699024500000,8.426,8.453,8.394,8.395,123103.2
+1699024560000,8.394,8.418,8.373,8.374,131677.7
+1699024620000,8.373,8.406,8.338,8.388,152909.5
+1699024680000,8.389,8.454,8.384,8.43,170679.9
+1699024740000,8.431,8.521,8.425,8.485,187618.9
+1699024800000,8.485,8.506,8.461,8.49,91174.2
+1699024860000,8.491,8.519,8.485,8.492,94769.5
+1699024920000,8.492,8.518,8.483,8.495,77565.6
+1699024980000,8.495,8.51,8.461,8.475,71277.8
+1699025040000,8.476,8.515,8.47,8.479,73172.2
+1699025100000,8.48,8.5,8.465,8.478,64104.9
+1699025160000,8.478,8.524,8.466,8.496,93767.5
+1699025220000,8.499,8.503,8.464,8.472,64378.8
+1699025280000,8.473,8.487,8.445,8.48,74290.2
+1699025340000,8.481,8.589,8.479,8.563,325881.8
+1699025400000,8.564,8.564,8.52,8.536,148893.8
+1699025460000,8.536,8.553,8.492,8.51,131596.5
+1699025520000,8.511,8.554,8.49,8.53,121021.2
+1699025580000,8.532,8.543,8.501,8.523,95883.5
+1699025640000,8.523,8.532,8.488,8.496,64092.4
+1699025700000,8.495,8.523,8.488,8.511,91919.3
+1699025760000,8.512,8.559,8.501,8.525,110380.0
+1699025820000,8.526,8.542,8.45,8.467,159084.6
+1699025880000,8.467,8.489,8.178,8.237,880089.1
+1699025940000,8.237,8.285,8.116,8.227,713283.4
+1699026000000,8.223,8.285,8.171,8.222,387436.4
+1699026060000,8.222,8.231,8.137,8.178,367665.7
+1699026120000,8.179,8.234,8.144,8.218,263185.9
+1699026180000,8.217,8.28,8.203,8.239,196184.3
+1699026240000,8.241,8.293,8.231,8.272,145297.0
+1699026300000,8.272,8.318,8.263,8.265,170903.7
+1699026360000,8.266,8.295,8.211,8.218,169025.8
+1699026420000,8.217,8.239,8.194,8.235,143493.7
+1699026480000,8.234,8.281,8.203,8.206,153468.8
+1699026540000,8.204,8.24,8.173,8.212,180931.5
+1699026600000,8.211,8.277,8.21,8.259,139389.2
+1699026660000,8.259,8.293,8.247,8.257,89805.5
+1699026720000,8.257,8.273,8.222,8.261,102605.2
+1699026780000,8.262,8.277,8.233,8.276,58009.1
+1699026840000,8.276,8.283,8.228,8.243,73399.7
+1699026900000,8.239,8.268,8.226,8.259,71786.2
+1699026960000,8.263,8.295,8.253,8.274,97522.6
+1699027020000,8.274,8.29,8.25,8.275,78038.8
+1699027080000,8.276,8.299,8.232,8.251,96755.1
+1699027140000,8.251,8.274,8.23,8.27,80310.9
+1699027200000,8.273,8.28,8.217,8.261,134682.2
+1699027260000,8.263,8.55,8.258,8.356,899731.0
+1699027320000,8.356,8.427,8.352,8.401,203413.6
+1699027380000,8.401,8.45,8.395,8.406,130127.6
+1699027440000,8.404,8.423,8.366,8.377,137397.9
+1699027500000,8.377,8.387,8.329,8.337,119701.0
+1699027560000,8.338,8.363,8.317,8.327,108126.2
+1699027620000,8.325,8.357,8.256,8.257,195693.7
+1699027680000,8.257,8.268,8.175,8.195,284307.4
+1699027740000,8.197,8.239,8.177,8.197,182019.8
+1699027800000,8.196,8.261,8.191,8.236,164179.7
+1699027860000,8.234,8.289,8.227,8.237,132849.3
+1699027920000,8.237,8.264,8.232,8.244,64943.0
+1699027980000,8.243,8.259,8.212,8.23,94136.8
+1699028040000,8.23,8.238,8.152,8.164,192383.8
+1699028100000,8.161,8.2,8.088,8.2,282433.9
+1699028160000,8.2,8.28,8.198,8.249,197925.0
+1699028220000,8.248,8.423,8.241,8.311,357789.3
+1699028280000,8.311,8.376,8.308,8.334,155567.4
+1699028340000,8.334,8.347,8.293,8.299,112593.1
+1699028400000,8.302,8.321,8.276,8.304,103090.3
+1699028460000,8.304,8.314,8.284,8.302,67315.2
+1699028520000,8.301,8.315,8.286,8.298,69140.2
+1699028580000,8.296,8.308,8.281,8.307,50490.7
+1699028640000,8.307,8.35,8.291,8.34,101297.9
+1699028700000,8.339,8.345,8.309,8.321,73806.8
+1699028760000,8.32,8.354,8.302,8.344,104568.4
+1699028820000,8.342,8.45,8.331,8.359,232802.5
+1699028880000,8.359,8.437,8.355,8.412,140480.0
+1699028940000,8.416,8.518,8.4,8.436,304744.5
+1699029000000,8.433,8.448,8.395,8.419,169654.9
+1699029060000,8.42,8.44,8.401,8.41,80284.3
+1699029120000,8.41,8.429,8.365,8.377,129125.2
+1699029180000,8.376,8.392,8.351,8.372,91114.9
+1699029240000,8.371,8.476,8.355,8.448,141736.8
+1699029300000,8.448,8.487,8.423,8.429,146760.6
+1699029360000,8.429,8.498,8.41,8.48,127400.3
+1699029420000,8.481,8.495,8.429,8.452,104369.2
+1699029480000,8.452,8.461,8.408,8.411,95213.2
+1699029540000,8.412,8.433,8.384,8.419,82567.1
+1699029600000,8.419,8.437,8.373,8.404,104328.1
+1699029660000,8.403,8.45,8.392,8.436,73947.7
+1699029720000,8.435,8.47,8.406,8.407,89383.6
+1699029780000,8.406,8.422,8.384,8.39,65086.2
+1699029840000,8.389,8.429,8.389,8.409,61164.4
+1699029900000,8.408,8.41,8.371,8.385,83179.8
+1699029960000,8.386,8.399,8.34,8.36,131476.0
+1699030020000,8.359,8.378,8.283,8.317,161278.5
+1699030080000,8.317,8.327,8.264,8.296,134315.0
+1699030140000,8.294,8.325,8.275,8.294,162185.9
+1699030200000,8.293,8.317,8.273,8.307,125096.5
+1699030260000,8.309,8.382,8.298,8.336,152678.1
+1699030320000,8.334,8.356,8.312,8.33,60826.6
+1699030380000,8.33,8.343,8.308,8.316,49473.4
+1699030440000,8.316,8.329,8.293,8.307,64009.5
+1699030500000,8.307,8.324,8.295,8.295,50719.6
+1699030560000,8.295,8.375,8.292,8.355,95500.5
+1699030620000,8.353,8.427,8.347,8.371,116944.7
+1699030680000,8.371,8.396,8.359,8.37,74351.3
+1699030740000,8.368,8.378,8.35,8.369,43530.9
+1699030800000,8.369,8.418,8.369,8.407,96521.4
+1699030860000,8.407,8.439,8.377,8.392,98893.9
+1699030920000,8.391,8.395,8.346,8.357,70165.2
+1699030980000,8.358,8.426,8.357,8.419,80098.7
+1699031040000,8.42,8.52,8.42,8.456,297719.1
+1699031100000,8.456,8.478,8.433,8.446,105169.5
+1699031160000,8.445,8.604,8.44,8.518,505719.5
+1699031220000,8.519,8.529,8.45,8.484,178329.8
+1699031280000,8.484,8.496,8.459,8.471,92984.5
+1699031340000,8.47,8.499,8.42,8.426,103113.0
+1699031400000,8.425,8.471,8.419,8.456,93254.8
+1699031460000,8.455,8.486,8.43,8.464,111722.7
+1699031520000,8.464,8.477,8.438,8.449,43620.5
+1699031580000,8.445,8.491,8.437,8.463,57752.3
+1699031640000,8.464,8.485,8.442,8.455,38427.3
+1699031700000,8.452,8.49,8.446,8.481,46948.9
+1699031760000,8.482,8.495,8.428,8.43,89984.9
+1699031820000,8.429,8.462,8.417,8.45,79697.9
+1699031880000,8.449,8.47,8.413,8.431,74023.8
+1699031940000,8.431,8.455,8.41,8.438,56138.7
+1699032000000,8.439,8.5,8.423,8.49,102472.3
+1699032060000,8.489,8.52,8.412,8.428,163518.8
+1699032120000,8.428,8.444,8.387,8.401,108049.4
+1699032180000,8.401,8.479,8.394,8.455,121420.6
+1699032240000,8.458,8.47,8.407,8.439,98131.0
+1699032300000,8.44,8.444,8.41,8.416,39025.6
+1699032360000,8.417,8.426,8.392,8.41,82951.2
+1699032420000,8.409,8.423,8.384,8.401,42683.4
+1699032480000,8.401,8.419,8.374,8.383,79218.9
+1699032540000,8.383,8.415,8.38,8.403,52736.1
+1699032600000,8.405,8.429,8.391,8.4,67013.4
+1699032660000,8.402,8.403,8.319,8.334,138625.1
+1699032720000,8.334,8.351,8.162,8.204,621550.3
+1699032780000,8.204,8.215,7.988,8.109,671176.6
+1699032840000,8.11,8.136,7.879,8.023,880201.7
+1699032900000,8.026,8.093,7.964,7.987,302284.3
+1699032960000,7.979,8.071,7.972,8.047,239948.0
+1699033020000,8.047,8.137,8.043,8.118,215864.2
+1699033080000,8.116,8.171,8.1,8.101,214982.9
+1699033140000,8.102,8.15,8.102,8.131,111727.7
+1699033200000,8.131,8.166,8.103,8.135,157876.6
+1699033260000,8.135,8.157,8.125,8.136,85527.7
+1699033320000,8.138,8.14,8.1,8.11,77320.2
+1699033380000,8.109,8.149,8.103,8.118,71452.7
+1699033440000,8.117,8.145,8.104,8.121,63933.7
+1699033500000,8.121,8.161,8.113,8.152,76401.5
+1699033560000,8.15,8.348,8.139,8.24,420088.4
+1699033620000,8.239,8.269,8.232,8.246,144112.8
+1699033680000,8.246,8.255,8.21,8.23,96943.6
+1699033740000,8.231,8.247,8.21,8.234,77680.2
+1699033800000,8.235,8.259,8.216,8.227,63767.4
+1699033860000,8.23,8.243,8.216,8.222,47287.3
+1699033920000,8.221,8.246,8.215,8.224,45119.9
+1699033980000,8.221,8.241,8.221,8.232,38629.9
+1699034040000,8.23,8.259,8.228,8.246,49615.0
+1699034100000,8.246,8.292,8.245,8.265,69673.6
+1699034160000,8.263,8.341,8.263,8.305,173862.5
+1699034220000,8.307,8.331,8.294,8.298,64910.3
+1699034280000,8.298,8.33,8.292,8.326,50918.5
+1699034340000,8.327,8.337,8.31,8.32,61694.2
+1699034400000,8.318,8.336,8.3,8.3,59105.9
+1699034460000,8.301,8.318,8.285,8.299,62354.0
+1699034520000,8.299,8.31,8.274,8.309,48942.6
+1699034580000,8.308,8.48,8.305,8.4,435979.3
+1699034640000,8.397,8.414,8.349,8.362,101814.3
+1699034700000,8.363,8.386,8.342,8.377,73633.2
+1699034760000,8.378,8.392,8.364,8.378,64464.1
+1699034820000,8.378,8.385,8.367,8.37,23737.7
+1699034880000,8.37,8.39,8.36,8.383,49401.9
+1699034940000,8.384,8.397,8.365,8.37,46141.4
+1699035000000,8.371,8.376,8.347,8.356,42295.3
+1699035060000,8.357,8.379,8.34,8.348,55106.9
+1699035120000,8.348,8.407,8.348,8.39,86860.5
+1699035180000,8.39,8.395,8.352,8.369,45359.8
+1699035240000,8.366,8.368,8.342,8.347,43890.8
+1699035300000,8.346,8.366,8.307,8.311,79531.9
+1699035360000,8.311,8.341,8.256,8.33,153577.0
+1699035420000,8.329,8.345,8.326,8.328,31800.5
+1699035480000,8.327,8.346,8.314,8.327,32026.0
+1699035540000,8.327,8.338,8.309,8.31,37303.4
+1699035600000,8.31,8.322,8.297,8.31,51511.5
+1699035660000,8.308,8.358,8.306,8.348,65711.1
+1699035720000,8.347,8.365,8.319,8.323,52915.8
+1699035780000,8.326,8.341,8.313,8.314,25835.7
+1699035840000,8.315,8.331,8.305,8.313,35780.3
+1699035900000,8.314,8.35,8.31,8.344,44746.7
+1699035960000,8.343,8.368,8.333,8.344,47388.9
+1699036020000,8.344,8.36,8.338,8.355,33319.9
+1699036080000,8.356,8.36,8.307,8.314,49266.7
+1699036140000,8.314,8.331,8.296,8.298,54817.6
+1699036200000,8.298,8.307,8.273,8.278,41328.4
+1699036260000,8.275,8.297,8.263,8.278,71476.1
+1699036320000,8.278,8.293,8.205,8.253,157960.6
+1699036380000,8.252,8.268,8.24,8.246,46463.7
+1699036440000,8.246,8.254,8.228,8.229,57160.3
+1699036500000,8.23,8.285,8.224,8.264,71575.4
+1699036560000,8.265,8.288,8.256,8.287,45121.8
+1699036620000,8.287,8.425,8.284,8.374,232562.9
+1699036680000,8.373,8.392,8.355,8.379,68741.2
+1699036740000,8.379,8.385,8.347,8.355,42673.5
+1699036800000,8.356,8.379,8.336,8.372,58232.7
+1699036860000,8.372,8.391,8.355,8.368,57542.8
+1699036920000,8.37,8.38,8.337,8.342,33608.7
+1699036980000,8.341,8.37,8.334,8.354,54963.2
+1699037040000,8.354,8.368,8.335,8.341,26963.7
+1699037100000,8.341,8.368,8.335,8.34,38172.6
+1699037160000,8.338,8.356,8.31,8.339,54123.2
+1699037220000,8.335,8.361,8.32,8.328,46119.4
+1699037280000,8.328,8.342,8.321,8.326,23157.4
+1699037340000,8.326,8.38,8.326,8.351,48570.0
+1699037400000,8.351,8.359,8.329,8.332,42343.6
+1699037460000,8.331,8.347,8.319,8.341,30861.5
+1699037520000,8.341,8.425,8.341,8.379,197758.0
+1699037580000,8.378,8.476,8.37,8.445,231435.7
+1699037640000,8.446,8.455,8.384,8.389,79440.9
+1699037700000,8.389,8.399,8.348,8.359,90792.3
+1699037760000,8.359,8.389,8.34,8.38,54462.3
+1699037820000,8.38,8.402,8.372,8.389,40156.7
+1699037880000,8.389,8.413,8.381,8.395,45133.6
+1699037940000,8.396,8.411,8.385,8.387,34880.2
+1699038000000,8.386,8.419,8.38,8.419,71529.2
+1699038060000,8.418,8.45,8.403,8.442,92225.0
+1699038120000,8.442,8.55,8.43,8.483,381352.8
+1699038180000,8.483,8.535,8.466,8.529,134498.0
+1699038240000,8.529,8.695,8.488,8.6,799009.6
+1699038300000,8.601,8.625,8.549,8.587,283672.6
+1699038360000,8.586,8.606,8.54,8.601,141010.3
+1699038420000,8.6,8.666,8.564,8.619,218877.5
+1699038480000,8.619,8.632,8.6,8.601,79295.4
+1699038540000,8.601,8.618,8.523,8.593,145997.0
+1699038600000,8.594,8.601,8.545,8.571,110044.0
+1699038660000,8.57,8.594,8.541,8.587,96412.5
+1699038720000,8.587,8.589,8.551,8.564,41767.7
+1699038780000,8.563,8.566,8.463,8.477,210908.6
+1699038840000,8.475,8.503,8.408,8.446,247921.4
+1699038900000,8.446,8.486,8.417,8.454,143938.0
+1699038960000,8.454,8.477,8.408,8.433,108779.6
+1699039020000,8.434,8.488,8.427,8.484,78964.0
+1699039080000,8.482,8.5,8.459,8.473,76828.5
+1699039140000,8.473,8.493,8.456,8.47,73408.2
+1699039200000,8.47,8.478,8.429,8.444,75965.0
+1699039260000,8.445,8.469,8.438,8.459,56597.6
+1699039320000,8.458,8.5,8.441,8.489,60533.7
+1699039380000,8.489,8.54,8.478,8.513,116322.7
+1699039440000,8.514,8.52,8.487,8.508,62204.8
+1699039500000,8.508,8.533,8.49,8.499,44184.9
+1699039560000,8.5,8.508,8.483,8.493,32460.6
+1699039620000,8.494,8.526,8.471,8.51,68097.3
+1699039680000,8.509,8.51,8.483,8.501,36988.1
+1699039740000,8.5,8.508,8.486,8.492,36468.3
+1699039800000,8.491,8.547,8.486,8.52,90434.5
+1699039860000,8.521,8.561,8.517,8.547,87881.1
+1699039920000,8.546,8.567,8.535,8.541,74896.4
+1699039980000,8.541,8.606,8.525,8.602,135781.9
+1699040040000,8.599,8.688,8.581,8.651,359346.0
+1699040100000,8.651,8.743,8.635,8.653,410589.1
+1699040160000,8.654,8.679,8.58,8.62,235007.2
+1699040220000,8.619,8.646,8.574,8.604,108856.6
+1699040280000,8.603,8.61,8.562,8.606,62245.1
+1699040340000,8.605,8.641,8.592,8.611,87729.0
+1699040400000,8.611,8.631,8.576,8.594,94048.2
+1699040460000,8.592,8.629,8.57,8.598,68822.9
+1699040520000,8.598,8.609,8.579,8.585,50238.6
+1699040580000,8.585,8.598,8.571,8.578,50661.3
+1699040640000,8.578,8.584,8.531,8.56,78977.6
+1699040700000,8.556,8.58,8.547,8.571,61130.7
+1699040760000,8.569,8.587,8.536,8.538,63915.0
+1699040820000,8.539,8.556,8.473,8.494,208959.9
+1699040880000,8.493,8.502,8.445,8.454,120169.7
+1699040940000,8.454,8.517,8.454,8.509,107855.0
+1699041000000,8.51,8.524,8.492,8.501,63241.8
+1699041060000,8.501,8.504,8.46,8.462,64186.3
+1699041120000,8.462,8.5,8.455,8.483,82566.6
+1699041180000,8.483,8.485,8.421,8.454,81764.6
+1699041240000,8.454,8.473,8.444,8.458,53017.0
+1699041300000,8.456,8.483,8.452,8.465,59493.3
+1699041360000,8.464,8.506,8.458,8.491,52911.2
+1699041420000,8.492,8.512,8.475,8.491,59181.8
+1699041480000,8.489,8.49,8.447,8.449,66377.9
+1699041540000,8.448,8.478,8.446,8.474,64576.4
+1699041600000,8.473,8.479,8.441,8.441,69364.6
+1699041660000,8.442,8.446,8.394,8.429,146968.3
+1699041720000,8.429,8.474,8.416,8.461,109252.3
+1699041780000,8.461,8.593,8.461,8.542,240573.1
+1699041840000,8.542,8.546,8.48,8.502,117094.2
+1699041900000,8.501,8.514,8.466,8.491,104672.2
+1699041960000,8.487,8.496,8.435,8.442,49303.2
+1699042020000,8.442,8.468,8.405,8.425,87730.1
+1699042080000,8.426,8.447,8.411,8.426,50296.9
+1699042140000,8.424,8.437,8.35,8.37,183417.5
+1699042200000,8.371,8.427,8.369,8.398,103630.4
+1699042260000,8.398,8.409,8.381,8.39,51598.7
+1699042320000,8.389,8.422,8.389,8.411,53344.4
+1699042380000,8.411,8.422,8.4,8.403,29777.3
+1699042440000,8.403,8.448,8.4,8.423,49623.3
+1699042500000,8.424,8.449,8.42,8.429,57869.2
+1699042560000,8.429,8.429,8.375,8.396,76978.9
+1699042620000,8.391,8.41,8.383,8.397,36012.4
+1699042680000,8.398,8.414,8.386,8.392,33201.8
+1699042740000,8.389,8.398,8.265,8.334,222351.1
+1699042800000,8.334,8.414,8.332,8.364,142421.0
+1699042860000,8.363,8.388,8.349,8.354,57175.9
+1699042920000,8.353,8.398,8.349,8.395,38941.6
+1699042980000,8.396,8.399,8.359,8.379,42241.4
+1699043040000,8.379,8.387,8.358,8.386,38491.2
+1699043100000,8.384,8.399,8.366,8.381,38364.7
+1699043160000,8.382,8.408,8.378,8.382,50017.2
+1699043220000,8.381,8.4,8.376,8.381,20109.0
+1699043280000,8.381,8.426,8.376,8.403,58303.1
+1699043340000,8.405,8.418,8.38,8.388,35521.1
+1699043400000,8.388,8.404,8.372,8.372,34438.0
+1699043460000,8.373,8.389,8.342,8.354,53449.7
+1699043520000,8.352,8.375,8.341,8.372,35867.3
+1699043580000,8.368,8.379,8.35,8.354,35336.1
+1699043640000,8.355,8.361,8.317,8.323,73125.7
+1699043700000,8.324,8.342,8.31,8.313,69991.9
+1699043760000,8.314,8.321,8.232,8.252,291452.4
+1699043820000,8.251,8.255,8.136,8.162,421199.4
+1699043880000,8.161,8.161,8.04,8.087,426091.0
+1699043940000,8.087,8.156,8.065,8.09,223228.2
+1699044000000,8.086,8.144,8.079,8.126,163763.5
+1699044060000,8.125,8.155,8.109,8.12,150723.2
+1699044120000,8.12,8.139,8.104,8.138,61320.9
+1699044180000,8.136,8.199,8.12,8.188,143211.3
+1699044240000,8.188,8.255,8.179,8.218,192740.4
+1699044300000,8.213,8.229,8.2,8.21,77226.5
+1699044360000,8.211,8.224,8.194,8.195,51725.1
+1699044420000,8.195,8.223,8.188,8.206,68243.5
+1699044480000,8.207,8.247,8.205,8.207,93134.3
+1699044540000,8.208,8.221,8.184,8.208,66796.3
+1699044600000,8.207,8.264,8.202,8.241,80596.1
+1699044660000,8.241,8.247,8.213,8.227,65183.6
+1699044720000,8.226,8.288,8.225,8.269,105541.3
+1699044780000,8.267,8.274,8.243,8.248,43446.0
+1699044840000,8.246,8.269,8.243,8.256,66109.9
+1699044900000,8.257,8.281,8.249,8.258,75638.2
+1699044960000,8.258,8.272,8.239,8.25,77754.5
+1699045020000,8.251,8.276,8.242,8.243,33171.6
+1699045080000,8.243,8.311,8.234,8.29,78881.4
+1699045140000,8.289,8.373,8.283,8.331,166577.8
+1699045200000,8.331,8.357,8.32,8.344,89156.9
+1699045260000,8.347,8.431,8.342,8.385,159967.8
+1699045320000,8.384,8.389,8.333,8.351,98870.3
+1699045380000,8.351,8.361,8.329,8.345,40193.8
+1699045440000,8.345,8.359,8.338,8.356,30267.7
+1699045500000,8.356,8.4,8.356,8.38,85017.0
+1699045560000,8.38,8.44,8.374,8.436,131671.6
+1699045620000,8.435,8.477,8.399,8.419,144827.6
+1699045680000,8.419,8.434,8.406,8.422,40616.7
+1699045740000,8.423,8.44,8.416,8.419,49628.1
+1699045800000,8.422,8.491,8.415,8.44,106585.3
+1699045860000,8.441,8.453,8.406,8.413,58153.1
+1699045920000,8.412,8.431,8.412,8.424,36688.6
+1699045980000,8.422,8.425,8.395,8.398,48536.1
+1699046040000,8.396,8.437,8.395,8.415,73189.3
+1699046100000,8.413,8.485,8.413,8.471,93735.6
+1699046160000,8.471,8.473,8.423,8.423,55747.5
+1699046220000,8.423,8.446,8.423,8.433,32955.3
+1699046280000,8.433,8.49,8.431,8.443,88161.9
+1699046340000,8.444,8.463,8.431,8.437,46880.9
+1699046400000,8.436,8.445,8.421,8.434,41352.0
+1699046460000,8.433,8.499,8.433,8.454,122644.1
+1699046520000,8.454,8.47,8.44,8.442,37810.5
+1699046580000,8.442,8.47,8.442,8.463,32016.0
+1699046640000,8.462,8.487,8.455,8.477,35515.4
+1699046700000,8.479,8.479,8.425,8.43,49263.2
+1699046760000,8.431,8.46,8.429,8.433,36958.3
+1699046820000,8.433,8.436,8.401,8.425,69178.8
+1699046880000,8.425,8.487,8.422,8.466,83595.5
+1699046940000,8.466,8.477,8.446,8.447,26009.9
+1699047000000,8.446,8.485,8.446,8.479,47454.9
+1699047060000,8.48,8.489,8.442,8.443,45646.4
+1699047120000,8.443,8.474,8.44,8.444,29317.8
+1699047180000,8.443,8.45,8.407,8.414,56127.6
+1699047240000,8.415,8.484,8.41,8.462,80462.0
+1699047300000,8.462,8.467,8.417,8.421,45515.0
+1699047360000,8.421,8.45,8.417,8.42,41519.9
+1699047420000,8.421,8.442,8.416,8.428,21083.3
+1699047480000,8.428,8.447,8.424,8.433,22257.4
+1699047540000,8.434,8.442,8.378,8.403,100860.1
+1699047600000,8.403,8.441,8.351,8.398,133079.8
+1699047660000,8.397,8.408,8.376,8.388,33776.7
+1699047720000,8.39,8.397,8.369,8.377,39875.6
+1699047780000,8.377,8.425,8.37,8.404,66411.9
+1699047840000,8.404,8.405,8.384,8.389,20750.5
+1699047900000,8.389,8.393,8.367,8.368,29408.9
+1699047960000,8.369,8.383,8.361,8.372,30988.6
+1699048020000,8.373,8.373,8.338,8.349,57976.1
+1699048080000,8.349,8.35,8.336,8.346,29920.6
+1699048140000,8.345,8.346,8.313,8.328,52640.9
+1699048200000,8.328,8.33,8.255,8.298,106854.0
+1699048260000,8.299,8.3,8.211,8.23,174593.8
+1699048320000,8.227,8.269,8.21,8.262,93844.9
+1699048380000,8.263,8.296,8.263,8.29,55524.9
+1699048440000,8.29,8.307,8.272,8.3,37507.6
+1699048500000,8.3,8.323,8.29,8.307,52251.7
+1699048560000,8.308,8.328,8.301,8.303,51385.3
+1699048620000,8.304,8.326,8.3,8.31,32354.0
+1699048680000,8.31,8.311,8.283,8.288,31135.5
+1699048740000,8.284,8.31,8.265,8.295,70896.6
+1699048800000,8.294,8.302,8.268,8.268,47698.5
+1699048860000,8.269,8.28,8.254,8.261,42524.8
+1699048920000,8.261,8.42,8.252,8.371,156732.0
+1699048980000,8.371,8.412,8.36,8.379,127489.8
+1699049040000,8.379,8.388,8.343,8.348,44594.7
+1699049100000,8.347,8.371,8.316,8.348,52960.6
+1699049160000,8.347,8.355,8.332,8.332,27088.3
+1699049220000,8.332,8.352,8.325,8.331,38518.7
+1699049280000,8.331,8.331,8.299,8.314,33904.5
+1699049340000,8.313,8.313,8.25,8.258,53821.4
+1699049400000,8.259,8.297,8.259,8.283,51709.4
+1699049460000,8.282,8.299,8.271,8.299,31656.4
+1699049520000,8.299,8.299,8.286,8.291,12334.5
+1699049580000,8.294,8.305,8.291,8.291,18062.1
+1699049640000,8.292,8.296,8.274,8.274,23283.0
+1699049700000,8.274,8.361,8.265,8.346,89771.3
+1699049760000,8.347,8.35,8.32,8.325,21168.9
+1699049820000,8.325,8.337,8.299,8.301,31163.1
+1699049880000,8.3,8.313,8.278,8.281,31863.3
+1699049940000,8.28,8.292,8.242,8.249,55969.7
+1699050000000,8.247,8.275,8.244,8.261,32219.5
+1699050060000,8.261,8.281,8.237,8.246,63636.1
+1699050120000,8.247,8.297,8.244,8.288,41879.4
+1699050180000,8.286,8.323,8.285,8.296,36049.0
+1699050240000,8.297,8.298,8.28,8.283,18327.5
+1699050300000,8.284,8.293,8.278,8.279,26761.2
+1699050360000,8.28,8.282,8.253,8.269,29299.1
+1699050420000,8.27,8.284,8.264,8.278,22138.3
+1699050480000,8.279,8.279,8.249,8.26,29836.5
+1699050540000,8.261,8.271,8.241,8.246,22542.0
+1699050600000,8.246,8.272,8.246,8.272,25909.8
+1699050660000,8.271,8.274,8.26,8.264,18380.7
+1699050720000,8.263,8.264,8.213,8.214,46043.0
+1699050780000,8.214,8.256,8.201,8.25,80624.1
+1699050840000,8.25,8.345,8.249,8.312,82814.4
+1699050900000,8.312,8.331,8.29,8.298,54033.7
+1699050960000,8.299,8.307,8.223,8.223,61448.1
+1699051020000,8.224,8.262,8.224,8.252,44207.6
+1699051080000,8.252,8.255,8.23,8.244,29130.7
+1699051140000,8.243,8.246,8.218,8.228,25367.8
+1699051200000,8.228,8.255,8.227,8.254,19561.8
+1699051260000,8.253,8.303,8.242,8.289,49239.5
+1699051320000,8.29,8.3,8.257,8.266,50542.1
+1699051380000,8.267,8.275,8.257,8.263,15620.8
+1699051440000,8.264,8.282,8.251,8.27,20831.4
+1699051500000,8.271,8.281,8.251,8.263,28738.9
+1699051560000,8.264,8.269,8.25,8.25,18028.4
+1699051620000,8.251,8.263,8.24,8.25,24552.8
+1699051680000,8.249,8.28,8.244,8.248,55908.8
+1699051740000,8.247,8.254,8.209,8.22,70344.3
+1699051800000,8.221,8.24,8.221,8.231,30943.0
+1699051860000,8.231,8.237,8.219,8.235,15715.9
+1699051920000,8.235,8.29,8.235,8.278,67295.9
+1699051980000,8.278,8.29,8.265,8.279,32564.9
+1699052040000,8.28,8.282,8.263,8.267,12490.8
+1699052100000,8.267,8.267,8.224,8.225,34576.9
+1699052160000,8.224,8.256,8.17,8.229,135625.8
+1699052220000,8.229,8.29,8.224,8.28,76965.5
+1699052280000,8.28,8.288,8.264,8.278,31461.5
+1699052340000,8.278,8.283,8.253,8.266,20916.2
+1699052400000,8.265,8.266,8.238,8.241,20956.7
+1699052460000,8.24,8.268,8.238,8.261,27453.7
+1699052520000,8.261,8.267,8.255,8.256,29200.2
+1699052580000,8.255,8.256,8.232,8.238,17459.9
+1699052640000,8.238,8.247,8.21,8.216,48095.1
+1699052700000,8.215,8.252,8.215,8.224,38712.0
+1699052760000,8.223,8.232,8.2,8.203,49926.3
+1699052820000,8.202,8.213,8.193,8.204,48533.8
+1699052880000,8.204,8.24,8.204,8.215,39444.5
+1699052940000,8.216,8.255,8.205,8.252,31234.6
+1699053000000,8.252,8.252,8.226,8.229,18233.6
+1699053060000,8.229,8.242,8.206,8.209,35309.4
+1699053120000,8.208,8.229,8.2,8.211,33568.8
+1699053180000,8.211,8.218,8.172,8.176,42172.7
+1699053240000,8.177,8.185,8.152,8.178,78670.0
+1699053300000,8.177,8.224,8.176,8.198,56541.6
+1699053360000,8.198,8.204,8.194,8.197,29496.8
+1699053420000,8.197,8.229,8.19,8.207,45708.9
+1699053480000,8.208,8.218,8.2,8.2,18076.9
+1699053540000,8.2,8.203,8.179,8.18,22445.9
+1699053600000,8.18,8.195,8.172,8.175,33370.0
+1699053660000,8.173,8.182,8.158,8.163,35624.3
+1699053720000,8.162,8.192,8.162,8.175,24093.2
+1699053780000,8.175,8.21,8.175,8.194,33752.1
+1699053840000,8.195,8.195,8.171,8.184,21580.9
+1699053900000,8.185,8.188,8.173,8.173,18965.5
+1699053960000,8.172,8.172,8.132,8.161,53328.8
+1699054020000,8.16,8.189,8.146,8.164,53368.5
+1699054080000,8.164,8.187,8.127,8.127,74961.8
+1699054140000,8.128,8.174,8.124,8.157,142516.4
+1699054200000,8.157,8.264,8.152,8.229,172550.7
+1699054260000,8.23,8.232,8.212,8.214,40922.2
+1699054320000,8.214,8.228,8.165,8.181,62127.1
+1699054380000,8.181,8.181,8.135,8.141,74872.9
+1699054440000,8.139,8.157,8.137,8.149,42044.9
+1699054500000,8.149,8.159,8.143,8.157,24034.7
+1699054560000,8.157,8.157,8.087,8.102,107361.0
+1699054620000,8.101,8.119,8.083,8.095,78885.7
+1699054680000,8.094,8.115,8.064,8.067,82586.5
+1699054740000,8.066,8.139,8.056,8.114,137424.3
+1699054800000,8.115,8.162,8.108,8.128,114445.9
+1699054860000,8.128,8.128,8.1,8.11,39276.0
+1699054920000,8.11,8.113,8.088,8.093,45977.7
+1699054980000,8.094,8.11,8.077,8.1,49174.0
+1699055040000,8.1,8.179,8.095,8.146,147734.9
+1699055100000,8.145,8.17,8.134,8.16,58052.4
+1699055160000,8.16,8.188,8.157,8.178,45644.0
+1699055220000,8.178,8.239,8.17,8.223,96748.5
+1699055280000,8.223,8.227,8.205,8.218,58086.0
+1699055340000,8.216,8.227,8.186,8.205,37148.4
+1699055400000,8.205,8.211,8.182,8.194,32916.8
+1699055460000,8.194,8.194,8.176,8.188,27888.2
+1699055520000,8.188,8.204,8.186,8.191,26135.0
+1699055580000,8.192,8.192,8.178,8.187,25721.2
+1699055640000,8.186,8.187,8.162,8.17,28082.8
+1699055700000,8.17,8.247,8.166,8.237,93232.1
+1699055760000,8.238,8.238,8.185,8.196,55976.4
+1699055820000,8.197,8.201,8.173,8.185,29137.0
+1699055880000,8.185,8.215,8.177,8.211,26852.3
+1699055940000,8.211,8.23,8.19,8.222,38312.2
+1699056000000,8.221,8.281,8.199,8.212,151809.9
+1699056060000,8.211,8.235,8.202,8.223,62844.8
+1699056120000,8.224,8.335,8.212,8.317,216436.6
+1699056180000,8.317,8.4,8.279,8.29,256026.8
+1699056240000,8.29,8.298,8.217,8.228,122340.0
+1699056300000,8.229,8.258,8.226,8.258,70895.7
+1699056360000,8.257,8.309,8.257,8.296,86526.3
+1699056420000,8.297,8.489,8.288,8.442,438546.6
+1699056480000,8.44,8.47,8.404,8.434,224062.9
+1699056540000,8.435,8.45,8.402,8.432,86932.3
+1699056600000,8.433,8.443,8.363,8.369,120306.7
+1699056660000,8.368,8.395,8.296,8.323,154899.6
+1699056720000,8.326,8.358,8.296,8.323,103752.5
+1699056780000,8.322,8.324,8.283,8.292,66020.9
+1699056840000,8.292,8.312,8.276,8.277,75548.1
+1699056900000,8.279,8.3,8.269,8.276,79871.8
+1699056960000,8.276,8.279,8.222,8.235,82882.0
+1699057020000,8.231,8.28,8.208,8.275,102730.2
+1699057080000,8.278,8.295,8.246,8.268,85700.0
+1699057140000,8.269,8.295,8.248,8.293,42776.9
+1699057200000,8.293,8.35,8.292,8.314,95938.7
+1699057260000,8.314,8.392,8.295,8.358,94207.9
+1699057320000,8.356,8.391,8.325,8.387,68659.7
+1699057380000,8.386,8.434,8.344,8.41,148372.5
+1699057440000,8.411,8.417,8.342,8.355,74967.6
+1699057500000,8.354,8.359,8.325,8.336,45956.1
+1699057560000,8.335,8.355,8.284,8.285,65333.9
+1699057620000,8.284,8.331,8.275,8.315,51744.6
+1699057680000,8.315,8.328,8.278,8.305,55258.1
+1699057740000,8.306,8.309,8.292,8.295,24062.0
+1699057800000,8.296,8.314,8.213,8.283,201966.7
+1699057860000,8.283,8.293,8.25,8.27,60179.3
+1699057920000,8.27,8.294,8.259,8.292,29729.6
+1699057980000,8.29,8.294,8.244,8.258,42534.1
+1699058040000,8.259,8.271,8.232,8.236,32523.3
+1699058100000,8.236,8.266,8.231,8.265,52728.3
+1699058160000,8.266,8.385,8.261,8.36,176918.5
+1699058220000,8.361,8.361,8.319,8.342,61703.4
+1699058280000,8.341,8.355,8.293,8.298,59139.6
+1699058340000,8.299,8.353,8.295,8.332,62139.6
+1699058400000,8.331,8.35,8.323,8.337,40079.9
+1699058460000,8.339,8.358,8.336,8.349,30860.1
+1699058520000,8.349,8.361,8.329,8.329,38318.7
+1699058580000,8.329,8.34,8.315,8.339,33011.5
+1699058640000,8.339,8.391,8.334,8.372,65300.9
+1699058700000,8.376,8.399,8.352,8.359,56404.1
+1699058760000,8.36,8.371,8.319,8.323,54169.3
+1699058820000,8.32,8.33,8.304,8.325,37009.7
+1699058880000,8.325,8.332,8.314,8.319,30129.5
+1699058940000,8.319,8.377,8.308,8.359,54852.4
+1699059000000,8.36,8.42,8.347,8.394,106629.0
+1699059060000,8.394,8.406,8.374,8.4,62867.0
+1699059120000,8.4,8.423,8.378,8.402,39336.1
+1699059180000,8.405,8.437,8.39,8.39,60425.5
+1699059240000,8.39,8.406,8.366,8.386,43571.3
+1699059300000,8.387,8.391,8.369,8.372,21319.0
+1699059360000,8.372,8.414,8.349,8.404,55503.1
+1699059420000,8.404,8.411,8.367,8.381,30594.7
+1699059480000,8.378,8.388,8.361,8.38,29295.8
+1699059540000,8.378,8.401,8.374,8.4,21088.6
+1699059600000,8.4,8.48,8.397,8.462,112961.2
+1699059660000,8.46,8.471,8.425,8.443,85568.2
+1699059720000,8.443,8.443,8.404,8.415,47292.2
+1699059780000,8.414,8.42,8.39,8.395,46609.0
+1699059840000,8.394,8.4,8.327,8.345,89418.1
+1699059900000,8.346,8.356,8.313,8.352,95640.7
+1699059960000,8.353,8.446,8.341,8.367,128166.0
+1699060020000,8.367,8.38,8.335,8.364,49490.1
+1699060080000,8.364,8.374,8.336,8.359,44962.9
+1699060140000,8.359,8.367,8.341,8.36,24715.6
+1699060200000,8.362,8.369,8.33,8.34,35602.0
+1699060260000,8.342,8.342,8.295,8.3,56617.2
+1699060320000,8.301,8.324,8.292,8.319,56051.6
+1699060380000,8.316,8.323,8.303,8.308,21910.9
+1699060440000,8.307,8.32,8.299,8.306,26722.6
+1699060500000,8.307,8.325,8.3,8.312,29511.0
+1699060560000,8.313,8.313,8.268,8.268,42222.5
+1699060620000,8.269,8.287,8.234,8.245,72167.9
+1699060680000,8.247,8.289,8.246,8.274,53268.7
+1699060740000,8.272,8.347,8.265,8.309,91495.5
+1699060800000,8.309,8.312,8.234,8.244,60263.7
+1699060860000,8.242,8.271,8.235,8.246,46031.1
+1699060920000,8.247,8.268,8.232,8.232,67751.9
+1699060980000,8.233,8.264,8.215,8.244,61181.8
+1699061040000,8.244,8.269,8.239,8.247,33824.4
+1699061100000,8.247,8.273,8.238,8.252,33430.8
+1699061160000,8.252,8.262,8.248,8.259,22463.6
+1699061220000,8.261,8.262,8.236,8.25,28589.0
+1699061280000,8.25,8.271,8.238,8.255,23593.2
+1699061340000,8.256,8.262,8.238,8.243,28952.0
+1699061400000,8.244,8.272,8.236,8.271,39541.0
+1699061460000,8.273,8.297,8.254,8.261,48409.2
+1699061520000,8.261,8.272,8.242,8.244,32270.3
+1699061580000,8.245,8.285,8.24,8.276,38114.7
+1699061640000,8.276,8.287,8.26,8.284,23051.4
+1699061700000,8.283,8.35,8.266,8.309,96026.8
+1699061760000,8.308,8.32,8.267,8.312,62564.6
+1699061820000,8.311,8.411,8.308,8.387,141010.0
+1699061880000,8.387,8.448,8.383,8.421,122283.4
+1699061940000,8.421,8.426,8.392,8.404,81276.9
+1699062000000,8.404,8.455,8.384,8.445,124829.3
+1699062060000,8.447,8.459,8.429,8.449,80177.8
+1699062120000,8.448,8.45,8.406,8.415,76385.9
+1699062180000,8.414,8.423,8.4,8.423,39712.2
+1699062240000,8.423,8.443,8.396,8.398,33257.1
+1699062300000,8.398,8.41,8.362,8.393,55668.9
+1699062360000,8.392,8.409,8.388,8.406,37172.2
+1699062420000,8.407,8.41,8.37,8.384,47308.8
+1699062480000,8.384,8.399,8.376,8.39,21729.4
+1699062540000,8.39,8.399,8.376,8.385,18421.3
+1699062600000,8.384,8.399,8.378,8.381,26232.1
+1699062660000,8.381,8.46,8.376,8.446,76609.3
+1699062720000,8.447,8.5,8.442,8.475,173909.3
+1699062780000,8.475,8.499,8.45,8.482,91725.1
+1699062840000,8.485,8.498,8.463,8.47,61990.6
+1699062900000,8.469,8.56,8.466,8.489,216457.2
+1699062960000,8.487,8.509,8.474,8.492,65294.0
+1699063020000,8.49,8.515,8.483,8.5,49395.2
+1699063080000,8.499,8.51,8.481,8.491,41581.6
+1699063140000,8.492,8.5,8.468,8.483,45036.3
+1699063200000,8.484,8.486,8.452,8.468,74770.1
+1699063260000,8.464,8.472,8.445,8.452,53079.8
+1699063320000,8.453,8.483,8.451,8.465,49223.7
+1699063380000,8.466,8.498,8.46,8.496,64755.5
+1699063440000,8.498,8.515,8.494,8.514,87419.7
+1699063500000,8.514,8.586,8.495,8.514,221559.4
+1699063560000,8.515,8.549,8.316,8.34,417531.9
+1699063620000,8.336,8.356,8.266,8.315,353003.4
+1699063680000,8.314,8.322,8.277,8.281,142558.1
+1699063740000,8.282,8.348,8.278,8.335,91255.7
+1699063800000,8.334,8.334,8.298,8.326,57237.7
+1699063860000,8.325,8.386,8.313,8.356,85045.2
+1699063920000,8.355,8.386,8.35,8.362,49157.4
+1699063980000,8.362,8.366,8.318,8.342,60290.7
+1699064040000,8.342,8.371,8.33,8.364,32077.3
+1699064100000,8.364,8.369,8.343,8.367,43345.9
+1699064160000,8.367,8.399,8.355,8.382,64813.3
+1699064220000,8.382,8.44,8.382,8.414,107460.2
+1699064280000,8.414,8.414,8.379,8.394,47023.7
+1699064340000,8.393,8.396,8.366,8.382,28487.5
+1699064400000,8.383,8.406,8.372,8.401,33323.4
+1699064460000,8.4,8.404,8.372,8.393,35928.4
+1699064520000,8.392,8.436,8.389,8.416,46675.7
+1699064580000,8.415,8.449,8.402,8.43,50208.6
+1699064640000,8.43,8.443,8.407,8.413,33426.9
+1699064700000,8.413,8.436,8.403,8.419,33274.6
+1699064760000,8.419,8.446,8.418,8.431,32976.5
+1699064820000,8.431,8.463,8.428,8.444,42962.1
+1699064880000,8.443,8.498,8.441,8.475,89107.0
+1699064940000,8.475,8.5,8.463,8.479,62118.5
+1699065000000,8.479,8.531,8.471,8.494,102932.7
+1699065060000,8.494,8.552,8.494,8.521,89101.3
+1699065120000,8.523,8.535,8.507,8.528,53941.0
+1699065180000,8.528,8.583,8.517,8.563,97068.7
+1699065240000,8.561,8.601,8.559,8.567,143742.6
+1699065300000,8.57,8.57,8.523,8.549,82057.3
+1699065360000,8.549,8.55,8.486,8.524,99830.3
+1699065420000,8.524,8.556,8.509,8.516,73607.9
+1699065480000,8.515,8.558,8.514,8.549,42267.5
+1699065540000,8.549,8.588,8.532,8.541,72746.8
+1699065600000,8.541,8.549,8.523,8.547,47146.9
+1699065660000,8.546,8.559,8.53,8.551,37786.5
+1699065720000,8.552,8.65,8.55,8.618,196191.9
+1699065780000,8.615,8.685,8.582,8.662,212568.6
+1699065840000,8.662,8.7,8.648,8.696,181424.6
+1699065900000,8.699,8.71,8.591,8.618,192679.2
+1699065960000,8.618,8.629,8.584,8.623,118048.6
+1699066020000,8.623,8.664,8.622,8.66,77226.5
+1699066080000,8.663,8.699,8.647,8.691,76248.2
+1699066140000,8.693,8.699,8.647,8.674,96897.3
+1699066200000,8.672,8.687,8.65,8.652,68396.0
+1699066260000,8.651,8.678,8.612,8.661,113554.6
+1699066320000,8.662,8.698,8.662,8.675,77233.6
+1699066380000,8.674,8.675,8.636,8.655,70902.2
+1699066440000,8.657,8.757,8.648,8.73,289943.0
+1699066500000,8.73,8.761,8.671,8.74,260346.6
+1699066560000,8.741,8.749,8.701,8.725,131892.7
+1699066620000,8.724,8.729,8.67,8.688,103973.4
+1699066680000,8.69,8.696,8.644,8.671,87360.7
+1699066740000,8.671,8.674,8.637,8.657,66405.7
+1699066800000,8.657,8.676,8.642,8.675,72366.5
+1699066860000,8.675,8.699,8.672,8.685,62890.9
+1699066920000,8.685,8.689,8.664,8.684,39620.1
+1699066980000,8.684,8.743,8.679,8.722,111377.8
+1699067040000,8.72,8.746,8.696,8.712,94253.6
+1699067100000,8.713,8.716,8.687,8.691,59938.6
+1699067160000,8.691,8.693,8.602,8.641,181115.8
+1699067220000,8.639,8.641,8.586,8.599,155704.6
+1699067280000,8.6,8.619,8.587,8.614,94180.4
+1699067340000,8.614,8.616,8.573,8.612,108511.4
+1699067400000,8.612,8.632,8.541,8.58,126807.8
+1699067460000,8.578,8.61,8.554,8.596,86199.9
+1699067520000,8.596,8.628,8.578,8.612,64547.3
+1699067580000,8.612,8.638,8.594,8.629,56251.8
+1699067640000,8.629,8.729,8.622,8.697,152559.2
+1699067700000,8.697,8.8,8.683,8.746,378047.5
+1699067760000,8.746,8.958,8.725,8.831,951746.3
+1699067820000,8.834,8.92,8.808,8.833,384270.0
+1699067880000,8.832,8.84,8.763,8.796,213515.0
+1699067940000,8.797,8.822,8.776,8.807,113430.1
+1699068000000,8.806,8.81,8.741,8.756,163491.5
+1699068060000,8.755,8.825,8.737,8.813,179673.1
+1699068120000,8.813,8.838,8.782,8.797,129880.4
+1699068180000,8.797,8.835,8.784,8.8,85788.0
+1699068240000,8.798,8.81,8.768,8.792,74972.9
+1699068300000,8.792,8.82,8.768,8.78,85153.5
+1699068360000,8.779,8.818,8.771,8.807,63801.2
+1699068420000,8.806,8.839,8.79,8.83,113894.0
+1699068480000,8.83,8.9,8.822,8.843,251800.9
+1699068540000,8.842,8.843,8.797,8.821,113951.4
+1699068600000,8.82,8.831,8.779,8.822,134079.2
+1699068660000,8.822,8.869,8.803,8.854,128339.9
+1699068720000,8.855,8.86,8.783,8.815,102051.3
+1699068780000,8.814,8.822,8.779,8.794,107157.8
+1699068840000,8.794,8.837,8.783,8.837,79919.8
+1699068900000,8.837,8.849,8.796,8.808,80264.4
+1699068960000,8.812,8.838,8.808,8.838,47612.9
+1699069020000,8.838,8.894,8.824,8.858,133125.8
+1699069080000,8.859,8.923,8.843,8.88,207755.7
+1699069140000,8.885,8.958,8.877,8.914,360653.2
+1699069200000,8.917,8.93,8.868,8.907,127835.2
+1699069260000,8.908,8.91,8.87,8.879,104650.2
+1699069320000,8.879,8.928,8.875,8.9,109657.9
+1699069380000,8.901,8.908,8.87,8.883,68757.8
+1699069440000,8.882,8.92,8.864,8.91,97825.9
+1699069500000,8.907,8.948,8.87,8.929,146025.0
+1699069560000,8.928,8.935,8.905,8.916,71788.1
+1699069620000,8.915,8.916,8.81,8.843,184559.2
+1699069680000,8.846,8.881,8.824,8.872,106834.6
+1699069740000,8.871,8.874,8.841,8.86,82420.8
+1699069800000,8.86,8.866,8.836,8.844,55846.0
+1699069860000,8.842,8.858,8.832,8.847,50122.1
+1699069920000,8.847,8.861,8.836,8.837,49446.4
+1699069980000,8.836,8.853,8.802,8.823,90234.3
+1699070040000,8.821,8.83,8.804,8.813,73757.9
+1699070100000,8.811,8.837,8.807,8.833,56144.0
+1699070160000,8.833,8.866,8.816,8.845,82080.9
+1699070220000,8.845,8.854,8.825,8.84,47589.4
+1699070280000,8.841,8.86,8.835,8.858,57028.7
+1699070340000,8.857,8.938,8.856,8.894,161574.7
+1699070400000,8.893,8.894,8.831,8.844,113823.3
+1699070460000,8.843,8.969,8.839,8.966,299463.3
+1699070520000,8.964,8.981,8.905,8.952,302657.0
+1699070580000,8.952,8.962,8.897,8.917,138733.1
+1699070640000,8.917,8.926,8.867,8.872,129413.9
+1699070700000,8.873,8.875,8.804,8.831,146447.6
+1699070760000,8.831,8.844,8.763,8.792,211842.6
+1699070820000,8.791,8.796,8.776,8.794,95785.0
+1699070880000,8.794,8.888,8.787,8.861,137573.0
+1699070940000,8.861,8.864,8.818,8.833,85646.9
+1699071000000,8.833,8.936,8.826,8.891,201580.3
+1699071060000,8.893,8.934,8.885,8.914,85091.2
+1699071120000,8.912,8.938,8.901,8.905,110323.2
+1699071180000,8.905,8.907,8.871,8.895,67387.4
+1699071240000,8.895,8.914,8.881,8.907,49564.4
+1699071300000,8.907,8.909,8.853,8.859,83815.5
+1699071360000,8.859,8.881,8.827,8.854,95014.3
+1699071420000,8.854,8.86,8.835,8.852,52235.8
+1699071480000,8.85,8.9,8.848,8.899,72956.3
+1699071540000,8.899,8.899,8.851,8.87,59568.2
+1699071600000,8.87,8.874,8.85,8.858,54349.6
+1699071660000,8.855,8.901,8.852,8.886,76829.0
+1699071720000,8.885,9.022,8.884,8.982,577022.2
+1699071780000,8.981,8.986,8.933,8.962,174889.8
+1699071840000,8.963,8.984,8.936,8.971,116726.0
+1699071900000,8.971,9.444,8.942,9.188,1694688.6
+1699071960000,9.182,9.287,9.152,9.255,393909.6
+1699072020000,9.255,9.78,9.226,9.484,1774277.2
+1699072080000,9.48,9.54,9.396,9.424,504725.7
+1699072140000,9.425,9.486,9.372,9.453,273300.6
+1699072200000,9.453,9.532,9.439,9.439,335289.8
+1699072260000,9.439,9.517,9.437,9.479,232298.6
+1699072320000,9.479,9.595,9.468,9.574,331486.1
+1699072380000,9.573,9.75,9.535,9.732,498963.0
+1699072440000,9.725,9.83,9.623,9.711,969066.1
+1699072500000,9.712,9.868,9.676,9.812,715630.3
+1699072560000,9.811,9.88,9.74,9.744,605143.0
+1699072620000,9.74,9.741,9.619,9.697,400705.1
+1699072680000,9.697,9.834,9.646,9.761,322940.6
+1699072740000,9.763,9.777,9.668,9.745,237627.9
+1699072800000,9.742,9.769,9.693,9.746,197617.5
+1699072860000,9.746,9.809,9.689,9.689,278137.0
+1699072920000,9.691,9.742,9.678,9.698,155614.9
+1699072980000,9.696,9.738,9.681,9.692,109346.1
+1699073040000,9.692,9.732,9.57,9.57,221959.3
+1699073100000,9.571,9.682,9.56,9.617,331744.8
+1699073160000,9.617,9.718,9.605,9.699,175102.0
+1699073220000,9.7,9.769,9.691,9.736,184714.2
+1699073280000,9.735,9.752,9.676,9.712,146425.0
+1699073340000,9.712,9.72,9.652,9.677,137055.0
+1699073400000,9.678,9.709,9.662,9.688,132674.1
+1699073460000,9.69,9.69,9.657,9.686,95702.7
+1699073520000,9.685,9.717,9.662,9.676,99635.8
+1699073580000,9.676,9.687,9.631,9.658,115474.5
+1699073640000,9.658,9.704,9.651,9.696,114665.4
+1699073700000,9.697,9.743,9.684,9.695,150301.0
+1699073760000,9.694,9.753,9.688,9.717,141398.5
+1699073820000,9.718,9.737,9.681,9.688,104607.8
+1699073880000,9.691,9.76,9.691,9.716,128808.9
+1699073940000,9.716,9.744,9.69,9.744,98330.5
+1699074000000,9.743,9.749,9.711,9.713,124892.8
+1699074060000,9.712,9.728,9.66,9.668,163140.9
+1699074120000,9.67,9.715,9.667,9.685,124491.9
+1699074180000,9.684,9.706,9.667,9.696,113568.1
+1699074240000,9.7,9.87,9.697,9.821,483229.8
+1699074300000,9.819,9.95,9.765,9.824,428642.4
+1699074360000,9.823,10.37,9.793,10.277,1519861.3
+1699074420000,10.274,10.278,10.035,10.092,855979.9
+1699074480000,10.094,10.112,10.056,10.099,321256.1
+1699074540000,10.099,10.1,10.04,10.091,239352.8
+1699074600000,10.091,10.187,10.062,10.087,382720.9
+1699074660000,10.086,10.176,10.072,10.128,245361.8
+1699074720000,10.128,10.254,10.126,10.18,485134.1
+1699074780000,10.177,10.187,10.097,10.175,258097.8
+1699074840000,10.175,10.26,10.146,10.222,305313.3
+1699074900000,10.221,10.9,10.191,10.621,2422962.4
+1699074960000,10.622,10.66,10.532,10.549,659487.0
+1699075020000,10.549,10.652,10.526,10.602,425279.6
+1699075080000,10.601,10.789,10.594,10.747,609042.9
+1699075140000,10.749,11.29,10.731,10.938,2228824.7
+1699075200000,10.944,10.95,10.695,10.824,736522.1
+1699075260000,10.828,10.98,10.762,10.973,423570.9
+1699075320000,10.974,11.15,10.84,10.894,762942.4
+1699075380000,10.9,10.908,10.831,10.858,360063.0
+1699075440000,10.86,10.929,10.84,10.894,227995.0
+1699075500000,10.893,10.899,10.815,10.843,277416.4
+1699075560000,10.845,10.853,10.474,10.63,1015171.1
+1699075620000,10.63,10.635,10.342,10.383,778762.1
+1699075680000,10.382,10.462,10.26,10.366,729023.0
+1699075740000,10.361,10.415,10.321,10.39,415387.8
+1699075800000,10.391,10.597,10.389,10.471,632119.0
+1699075860000,10.473,10.586,10.442,10.511,384256.1
+1699075920000,10.512,10.635,10.505,10.619,341091.8
+1699075980000,10.622,10.669,10.562,10.594,317862.6
+1699076040000,10.592,10.6,10.457,10.513,247778.9
+1699076100000,10.513,10.698,10.484,10.629,335677.4
+1699076160000,10.631,10.755,10.613,10.728,366575.9
+1699076220000,10.732,10.742,10.633,10.664,258878.5
+1699076280000,10.664,10.699,10.568,10.612,212942.9
+1699076340000,10.608,10.848,10.604,10.836,357180.8
+1699076400000,10.831,10.899,10.753,10.773,506996.4
+1699076460000,10.775,10.798,10.711,10.78,225017.5
+1699076520000,10.778,10.848,10.757,10.783,220849.5
+1699076580000,10.786,10.828,10.727,10.797,173688.5
+1699076640000,10.797,10.828,10.759,10.822,159080.5
+1699076700000,10.822,10.879,10.595,10.71,507744.8
+1699076760000,10.706,10.801,10.7,10.7,258519.8
+1699076820000,10.7,10.765,10.657,10.738,204565.6
+1699076880000,10.737,10.84,10.735,10.792,269617.1
+1699076940000,10.791,10.821,10.754,10.774,144994.7
+1699077000000,10.775,10.833,10.726,10.811,183795.3
+1699077060000,10.809,10.832,10.772,10.81,96045.6
+1699077120000,10.812,10.819,10.73,10.78,160910.0
+1699077180000,10.78,10.818,10.749,10.811,131316.9
+1699077240000,10.803,10.808,10.741,10.744,102969.8
+1699077300000,10.743,10.757,10.663,10.72,247599.7
+1699077360000,10.715,10.829,10.649,10.826,229111.3
+1699077420000,10.825,11.047,10.808,10.947,891868.2
+1699077480000,10.948,11.111,10.9,11.054,543315.0
+1699077540000,11.054,11.073,10.956,10.994,307443.3
+1699077600000,10.991,11.08,10.888,10.903,428529.8
+1699077660000,10.903,10.975,10.889,10.968,230001.0
+1699077720000,10.971,10.971,10.852,10.899,185587.6
+1699077780000,10.9,10.913,10.824,10.859,193977.2
+1699077840000,10.864,10.9,10.819,10.871,198713.8
+1699077900000,10.876,11.036,10.86,10.981,276746.2
+1699077960000,10.983,11.01,10.9,10.936,173704.4
+1699078020000,10.934,10.965,10.855,10.88,188076.9
+1699078080000,10.872,10.927,10.829,10.856,178106.7
+1699078140000,10.855,10.899,10.854,10.873,112720.1
+1699078200000,10.872,10.904,10.764,10.773,201101.3
+1699078260000,10.772,10.834,10.76,10.805,244909.5
+1699078320000,10.806,10.91,10.797,10.861,152556.2
+1699078380000,10.863,11.01,10.86,10.959,216921.9
+1699078440000,10.959,10.974,10.911,10.947,167395.9
+1699078500000,10.946,10.95,10.889,10.907,164169.0
+1699078560000,10.908,10.995,10.862,10.952,172402.0
+1699078620000,10.952,11.457,10.952,11.384,1275929.1
+1699078680000,11.393,11.5,11.233,11.27,1096602.7
+1699078740000,11.269,11.308,11.098,11.188,524121.5
+1699078800000,11.188,11.266,11.163,11.205,309014.2
+1699078860000,11.204,11.236,11.161,11.234,194996.8
+1699078920000,11.235,11.275,11.186,11.214,203523.2
+1699078980000,11.214,11.219,11.116,11.177,224054.7
+1699079040000,11.177,11.25,11.164,11.214,162655.4
+1699079100000,11.213,11.279,11.204,11.211,160542.5
+1699079160000,11.208,11.8,11.19,11.526,1359593.5
+1699079220000,11.532,11.582,11.417,11.475,509977.1
+1699079280000,11.478,11.641,11.428,11.52,461377.3
+1699079340000,11.519,11.9,11.505,11.763,1113189.7
+1699079400000,11.764,11.88,11.635,11.785,777148.5
+1699079460000,11.778,11.803,11.575,11.651,693765.6
+1699079520000,11.651,11.798,11.606,11.758,389360.2
+1699079580000,11.755,11.84,11.718,11.821,477118.4
+1699079640000,11.817,11.821,11.636,11.7,446019.0
+1699079700000,11.703,11.703,11.561,11.6,352825.5
+1699079760000,11.602,11.652,11.355,11.47,574924.5
+1699079820000,11.47,11.588,11.45,11.567,272195.1
+1699079880000,11.57,11.718,11.55,11.664,291474.2
+1699079940000,11.663,11.716,11.546,11.574,343085.3
+1699080000000,11.574,11.636,11.484,11.532,292737.2
+1699080060000,11.534,11.619,11.53,11.585,167218.9
+1699080120000,11.583,11.63,11.452,11.501,272109.6
+1699080180000,11.506,11.564,11.47,11.548,238375.2
+1699080240000,11.549,11.616,11.503,11.514,149126.9
+1699080300000,11.515,11.669,11.501,11.608,236203.6
+1699080360000,11.606,11.629,11.531,11.577,151326.0
+1699080420000,11.577,11.636,11.561,11.621,138774.5
+1699080480000,11.621,11.635,11.408,11.463,343364.6
+1699080540000,11.463,11.555,11.38,11.531,309808.9
+1699080600000,11.531,11.62,11.525,11.553,217870.9
+1699080660000,11.552,11.6,11.518,11.594,112393.4
+1699080720000,11.595,11.695,11.564,11.641,290692.8
+1699080780000,11.641,11.818,11.615,11.734,448512.3
+1699080840000,11.734,11.761,11.5,11.546,453200.1
+1699080900000,11.545,11.571,11.028,11.265,1071984.4
+1699080960000,11.258,11.264,11.045,11.159,615677.4
+1699081020000,11.162,11.35,11.049,11.295,494509.2
+1699081080000,11.299,11.31,11.222,11.272,221291.1
+1699081140000,11.269,11.277,11.201,11.224,185688.6
+1699081200000,11.224,11.321,11.184,11.261,238007.6
+1699081260000,11.259,11.48,11.245,11.397,438585.4
+1699081320000,11.397,11.469,11.365,11.375,217687.5
+1699081380000,11.375,11.397,11.322,11.326,162300.4
+1699081440000,11.329,11.46,11.327,11.421,174735.6
+1699081500000,11.422,11.54,11.413,11.463,273121.9
+1699081560000,11.463,11.49,11.431,11.468,134920.3
+1699081620000,11.474,11.633,11.46,11.578,389055.3
+1699081680000,11.577,11.611,11.55,11.575,177029.4
+1699081740000,11.576,11.599,11.486,11.549,185264.2
+1699081800000,11.549,11.551,11.484,11.52,132160.0
+1699081860000,11.525,11.548,11.417,11.474,158728.0
+1699081920000,11.476,11.559,11.463,11.488,147115.2
+1699081980000,11.484,11.534,11.462,11.467,94541.5
+1699082040000,11.464,11.524,11.46,11.5,88501.8
+1699082100000,11.496,11.6,11.471,11.536,171865.1
+1699082160000,11.537,11.537,11.482,11.512,99541.3
+1699082220000,11.512,11.682,11.508,11.638,238879.8
+1699082280000,11.639,11.68,11.581,11.605,148733.9
+1699082340000,11.605,11.612,11.564,11.588,77959.4
+1699082400000,11.589,11.596,11.528,11.551,107673.4
+1699082460000,11.551,11.932,11.545,11.808,781657.6
+1699082520000,11.808,12.055,11.74,11.915,986102.7
+1699082580000,11.91,11.975,11.851,11.893,355553.0
+1699082640000,11.896,11.92,11.796,11.891,285631.8
+1699082700000,11.892,11.915,11.829,11.907,202906.2
+1699082760000,11.907,12.3,11.879,12.139,1288350.8
+1699082820000,12.138,12.629,12.137,12.628,1663086.4
+1699082880000,12.623,13.133,12.551,12.796,2283676.8
+1699082940000,12.796,12.81,12.663,12.717,601265.2
+1699083000000,12.716,12.86,12.463,12.55,836536.0
+1699083060000,12.555,12.68,12.491,12.554,429051.3
+1699083120000,12.552,12.638,12.48,12.559,363643.7
+1699083180000,12.558,12.666,12.5,12.5,312722.6
+1699083240000,12.5,12.567,12.456,12.465,353950.6
+1699083300000,12.465,12.53,12.24,12.349,544292.3
+1699083360000,12.348,12.569,12.339,12.556,292430.0
+1699083420000,12.548,12.563,12.456,12.473,232068.9
+1699083480000,12.476,12.52,12.395,12.459,231056.6
+1699083540000,12.459,12.508,12.42,12.466,123952.0
+1699083600000,12.464,12.549,12.459,12.518,185495.3
+1699083660000,12.519,12.618,12.452,12.498,241501.8
+1699083720000,12.499,12.557,12.4,12.542,213143.3
+1699083780000,12.542,12.877,12.532,12.646,582069.2
+1699083840000,12.646,12.75,12.579,12.662,230565.9
+1699083900000,12.665,12.721,12.534,12.552,276146.3
+1699083960000,12.546,12.6,12.411,12.491,308603.0
+1699084020000,12.491,12.519,12.452,12.492,156181.9
+1699084080000,12.493,12.546,12.428,12.44,152841.5
+1699084140000,12.439,12.468,12.392,12.42,182578.3
+1699084200000,12.42,12.503,12.416,12.468,135399.2
+1699084260000,12.475,12.535,12.47,12.49,112892.9
+1699084320000,12.494,12.501,12.341,12.389,238621.8
+1699084380000,12.389,12.429,12.357,12.408,152041.0
+1699084440000,12.405,12.514,12.396,12.488,169710.8
+1699084500000,12.487,12.499,12.435,12.462,76363.5
+1699084560000,12.462,12.5,12.402,12.45,122851.0
+1699084620000,12.453,12.541,12.363,12.509,184525.6
+1699084680000,12.511,12.635,12.479,12.532,279764.3
+1699084740000,12.533,12.55,12.449,12.486,106407.7
+1699084800000,12.482,12.53,12.25,12.404,436579.4
+1699084860000,12.399,12.426,11.95,12.158,906317.3
+1699084920000,12.156,12.172,11.675,11.978,1204686.0
+1699084980000,11.973,12.191,11.9,12.109,501562.1
+1699085040000,12.114,12.203,11.969,12.075,358843.0
+1699085100000,12.075,12.126,11.95,12.087,306453.3
+1699085160000,12.082,12.2,12.05,12.15,222669.9
+1699085220000,12.147,12.196,12.103,12.158,159640.1
+1699085280000,12.156,12.228,12.128,12.212,179037.4
+1699085340000,12.217,12.218,12.117,12.168,157796.3
+1699085400000,12.167,12.183,12.045,12.112,176118.5
+1699085460000,12.109,12.176,12.084,12.129,162824.2
+1699085520000,12.125,12.153,12.071,12.114,125709.4
+1699085580000,12.116,12.15,12.083,12.138,91080.6
+1699085640000,12.142,12.418,12.114,12.397,313609.2
+1699085700000,12.398,12.53,12.262,12.378,524767.5
+1699085760000,12.373,12.374,12.261,12.298,159282.2
+1699085820000,12.296,12.355,12.266,12.282,139616.1
+1699085880000,12.282,12.318,12.242,12.276,111124.4
+1699085940000,12.277,12.324,12.264,12.277,90772.4
+1699086000000,12.277,12.31,12.142,12.161,199818.1
+1699086060000,12.161,12.23,12.117,12.178,187317.3
+1699086120000,12.178,12.211,12.087,12.129,137959.6
+1699086180000,12.129,12.19,12.087,12.156,175467.9
+1699086240000,12.148,12.3,12.145,12.279,196700.6
+1699086300000,12.277,12.423,12.238,12.371,301627.9
+1699086360000,12.371,12.8,12.352,12.581,734864.4
+1699086420000,12.58,12.674,12.5,12.57,313553.1
+1699086480000,12.567,12.58,12.49,12.539,172470.4
+1699086540000,12.538,12.539,12.375,12.46,252527.1
+1699086600000,12.46,12.568,12.434,12.509,159010.7
+1699086660000,12.511,12.643,12.503,12.599,259043.3
+1699086720000,12.595,12.609,12.454,12.52,192274.1
+1699086780000,12.519,12.64,12.511,12.59,202488.3
+1699086840000,12.589,12.859,12.579,12.707,573093.5
+1699086900000,12.713,12.833,12.543,12.616,504335.4
+1699086960000,12.614,12.684,12.505,12.582,271034.0
+1699087020000,12.582,12.662,12.518,12.622,174454.1
+1699087080000,12.62,12.7,12.576,12.664,194970.8
+1699087140000,12.661,12.833,12.631,12.737,368563.6
+1699087200000,12.742,12.985,12.709,12.835,712028.0
+1699087260000,12.833,12.918,12.763,12.822,313304.5
+1699087320000,12.821,12.839,12.755,12.755,217224.1
+1699087380000,12.765,12.836,12.694,12.774,203188.6
+1699087440000,12.772,12.924,12.742,12.834,295649.8
+1699087500000,12.834,12.873,12.695,12.732,323777.9
+1699087560000,12.729,12.761,12.6,12.682,285953.5
+1699087620000,12.681,12.695,12.552,12.629,208888.4
+1699087680000,12.629,12.73,12.533,12.694,229455.1
+1699087740000,12.689,12.72,12.662,12.683,149490.3
+1699087800000,12.682,12.699,12.602,12.602,109035.9
+1699087860000,12.602,12.689,12.55,12.675,155228.3
+1699087920000,12.676,12.727,12.608,12.666,129009.8
+1699087980000,12.663,12.691,12.592,12.61,105403.3
+1699088040000,12.609,12.61,12.242,12.343,653863.4
+1699088100000,12.343,12.438,12.166,12.257,464097.2
+1699088160000,12.262,12.414,12.246,12.395,279635.0
+1699088220000,12.392,12.469,12.355,12.403,205999.7
+1699088280000,12.403,12.433,12.36,12.397,128364.6
+1699088340000,12.396,12.45,12.379,12.412,114186.8
+1699088400000,12.412,12.535,12.352,12.499,275423.7
+1699088460000,12.498,12.646,12.476,12.52,245146.3
+1699088520000,12.523,12.547,12.474,12.509,117599.6
+1699088580000,12.512,12.687,12.49,12.676,241199.4
+1699088640000,12.669,12.7,12.567,12.589,172679.8
+1699088700000,12.589,12.61,12.511,12.53,124827.0
+1699088760000,12.532,12.601,12.524,12.548,80029.4
+1699088820000,12.548,12.576,12.486,12.501,104938.3
+1699088880000,12.504,12.577,12.489,12.52,93103.0
+1699088940000,12.521,12.532,12.474,12.524,102191.8
+1699089000000,12.523,12.603,12.513,12.544,121563.6
+1699089060000,12.543,12.583,12.406,12.509,195514.5
+1699089120000,12.51,12.524,12.394,12.428,142439.3
+1699089180000,12.428,12.482,12.382,12.39,107115.7
+1699089240000,12.384,12.44,12.35,12.426,167498.8
+1699089300000,12.43,12.495,12.3,12.3,229915.1
+1699089360000,12.31,12.347,12.221,12.306,278521.7
+1699089420000,12.306,12.39,12.299,12.366,121164.4
+1699089480000,12.364,12.44,12.364,12.408,129595.0
+1699089540000,12.401,12.523,12.388,12.492,178383.3
+1699089600000,12.491,12.524,12.45,12.45,103222.7
+1699089660000,12.449,12.549,12.413,12.512,107975.2
+1699089720000,12.513,12.597,12.504,12.547,159364.9
+1699089780000,12.547,12.596,12.507,12.52,87190.7
+1699089840000,12.522,12.549,12.493,12.524,80521.1
+1699089900000,12.521,12.585,12.479,12.542,136467.5
+1699089960000,12.543,12.724,12.54,12.606,285375.1
+1699090020000,12.609,12.628,12.566,12.589,84295.1
+1699090080000,12.594,12.596,12.522,12.556,95772.3
+1699090140000,12.557,12.578,12.514,12.523,85710.8
+1699090200000,12.522,12.57,12.518,12.539,71096.2
+1699090260000,12.538,12.6,12.385,12.462,229320.8
+1699090320000,12.463,12.553,12.448,12.51,108418.9
+1699090380000,12.511,12.615,12.51,12.56,136638.2
+1699090440000,12.56,12.73,12.554,12.634,249733.6
+1699090500000,12.631,12.894,12.625,12.738,510628.5
+1699090560000,12.744,12.76,12.66,12.706,131092.1
+1699090620000,12.705,12.719,12.67,12.707,112753.8
+1699090680000,12.706,12.779,12.634,12.642,132365.1
+1699090740000,12.641,12.669,12.565,12.609,219653.8
+1699090800000,12.612,12.667,12.6,12.661,70538.6
+1699090860000,12.666,12.676,12.57,12.622,90474.3
+1699090920000,12.619,12.624,12.517,12.554,149595.0
+1699090980000,12.559,12.605,12.546,12.56,67625.2
+1699091040000,12.562,12.579,12.51,12.533,117920.7
+1699091100000,12.535,12.559,12.468,12.52,162934.3
+1699091160000,12.521,12.56,12.48,12.512,119114.4
+1699091220000,12.509,12.543,12.384,12.453,230331.9
+1699091280000,12.452,12.522,12.435,12.491,113194.9
+1699091340000,12.491,12.539,12.491,12.527,81038.1
+1699091400000,12.528,12.583,12.485,12.494,124942.8
+1699091460000,12.496,12.511,12.311,12.451,322123.6
+1699091520000,12.451,12.496,12.408,12.478,119501.3
+1699091580000,12.48,12.56,12.462,12.502,167536.5
+1699091640000,12.506,12.55,12.503,12.536,58402.3
+1699091700000,12.536,12.544,12.49,12.508,52385.7
+1699091760000,12.509,12.539,12.332,12.386,264027.7
+1699091820000,12.386,12.404,12.111,12.27,627234.1
+1699091880000,12.267,12.372,12.263,12.32,199143.8
+1699091940000,12.323,12.388,12.31,12.358,145426.4
+1699092000000,12.359,12.44,12.267,12.288,281991.9
+1699092060000,12.289,12.344,12.13,12.232,304372.2
+1699092120000,12.232,12.324,12.152,12.211,263765.9
+1699092180000,12.211,12.265,12.17,12.215,176146.7
+1699092240000,12.218,12.275,12.216,12.237,109664.7
+1699092300000,12.237,12.399,12.23,12.373,269895.9
+1699092360000,12.374,12.6,12.362,12.491,510479.8
+1699092420000,12.485,12.505,12.416,12.454,133803.7
+1699092480000,12.454,12.508,12.442,12.465,93100.9
+1699092540000,12.466,12.57,12.46,12.501,183691.8
+1699092600000,12.501,12.65,12.433,12.484,288078.4
+1699092660000,12.485,12.526,12.455,12.499,131187.8
+1699092720000,12.5,12.565,12.466,12.477,88535.1
+1699092780000,12.479,12.507,12.458,12.502,55937.1
+1699092840000,12.5,12.539,12.487,12.511,73772.1
+1699092900000,12.511,12.518,12.461,12.474,88328.9
+1699092960000,12.476,12.508,12.427,12.479,102873.3
+1699093020000,12.48,12.564,12.411,12.45,157533.3
+1699093080000,12.446,12.476,12.393,12.467,98577.3
+1699093140000,12.469,12.521,12.431,12.488,93860.9
+1699093200000,12.488,12.552,12.45,12.49,135735.1
+1699093260000,12.491,12.521,12.392,12.415,121783.4
+1699093320000,12.415,12.474,12.387,12.443,75855.4
+1699093380000,12.445,12.529,12.44,12.493,94608.5
+1699093440000,12.493,12.518,12.462,12.471,79047.7
+1699093500000,12.466,12.507,12.441,12.477,57581.8
+1699093560000,12.476,12.482,12.42,12.425,71297.3
+1699093620000,12.425,12.463,12.394,12.451,116072.5
+1699093680000,12.449,12.484,12.414,12.417,53029.6
+1699093740000,12.415,12.442,12.317,12.365,172607.2
+1699093800000,12.365,12.428,12.339,12.42,148802.4
+1699093860000,12.421,12.47,12.405,12.469,62539.0
+1699093920000,12.47,12.488,12.421,12.44,78841.6
+1699093980000,12.444,12.507,12.408,12.501,91946.6
+1699094040000,12.506,12.51,12.421,12.432,68111.2
+1699094100000,12.433,12.473,12.432,12.452,43154.7
+1699094160000,12.452,12.454,12.339,12.341,144305.1
+1699094220000,12.344,12.35,12.23,12.303,327459.7
+1699094280000,12.307,12.425,12.306,12.381,120600.8
+1699094340000,12.384,12.441,12.363,12.429,80325.5
+1699094400000,12.425,12.47,12.418,12.446,91362.4
+1699094460000,12.444,12.48,12.407,12.431,71074.9
+1699094520000,12.433,12.454,12.335,12.413,162166.2
+1699094580000,12.411,12.43,12.372,12.424,73739.8
+1699094640000,12.424,12.427,12.352,12.383,51495.0
+1699094700000,12.383,12.395,12.321,12.335,92384.8
+1699094760000,12.339,12.357,12.254,12.29,188184.9
+1699094820000,12.29,12.366,12.267,12.344,113632.1
+1699094880000,12.343,12.348,12.263,12.283,100834.2
+1699094940000,12.283,12.318,12.175,12.255,249235.9
+1699095000000,12.255,12.346,12.255,12.309,124052.0
+1699095060000,12.307,12.469,12.29,12.453,207238.8
+1699095120000,12.446,12.626,12.4,12.522,464682.8
+1699095180000,12.522,12.594,12.501,12.525,162740.8
+1699095240000,12.526,12.545,12.5,12.501,86666.6
+1699095300000,12.501,12.534,12.45,12.486,113928.6
+1699095360000,12.487,12.534,12.483,12.506,72982.5
+1699095420000,12.505,12.52,12.476,12.52,76746.9
+1699095480000,12.52,12.524,12.458,12.476,90916.8
+1699095540000,12.476,12.494,12.459,12.46,51840.3
+1699095600000,12.46,12.53,12.45,12.496,110374.9
+1699095660000,12.496,12.693,12.482,12.658,267026.8
+1699095720000,12.658,12.67,12.566,12.608,184081.8
+1699095780000,12.608,12.621,12.571,12.594,122712.5
+1699095840000,12.598,12.618,12.558,12.564,89541.6
+1699095900000,12.564,12.623,12.56,12.616,96897.3
+1699095960000,12.614,12.782,12.609,12.68,472073.4
+1699096020000,12.68,12.694,12.639,12.66,152480.1
+1699096080000,12.661,12.777,12.658,12.723,261438.1
+1699096140000,12.721,12.738,12.656,12.671,199227.6
+1699096200000,12.666,12.679,12.625,12.649,129202.3
+1699096260000,12.649,12.674,12.608,12.646,120321.0
+1699096320000,12.646,12.659,12.62,12.628,88701.4
+1699096380000,12.628,12.642,12.543,12.615,165506.6
+1699096440000,12.614,12.668,12.598,12.598,91472.6
+1699096500000,12.599,12.649,12.59,12.631,89707.3
+1699096560000,12.629,12.698,12.593,12.678,158527.2
+1699096620000,12.679,12.734,12.661,12.694,192547.7
+1699096680000,12.693,12.708,12.636,12.661,90828.4
+1699096740000,12.662,12.683,12.594,12.609,112362.7
+1699096800000,12.616,12.659,12.565,12.593,140014.7
+1699096860000,12.593,12.621,12.555,12.598,89599.8
+1699096920000,12.598,12.62,12.57,12.601,63703.3
+1699096980000,12.602,12.61,12.563,12.576,69021.1
+1699097040000,12.575,12.623,12.565,12.585,70548.0
+1699097100000,12.586,12.613,12.521,12.551,116961.2
+1699097160000,12.551,12.569,12.501,12.523,87261.8
+1699097220000,12.524,12.564,12.48,12.55,123461.6
+1699097280000,12.55,12.561,12.51,12.522,54298.6
+1699097340000,12.523,12.538,12.5,12.504,54936.9
+1699097400000,12.504,12.535,12.451,12.462,118834.9
+1699097460000,12.463,12.543,12.461,12.525,103669.4
+1699097520000,12.525,12.65,12.521,12.585,165304.3
+1699097580000,12.584,12.605,12.555,12.581,62938.0
+1699097640000,12.581,12.638,12.54,12.597,89911.8
+1699097700000,12.599,12.605,12.543,12.581,75769.6
+1699097760000,12.581,12.612,12.571,12.592,96755.2
+1699097820000,12.592,12.607,12.545,12.574,76830.0
+1699097880000,12.574,12.574,12.514,12.537,52869.9
+1699097940000,12.537,12.615,12.535,12.593,81523.5
+1699098000000,12.593,12.65,12.582,12.589,98006.2
+1699098060000,12.59,12.599,12.531,12.565,104214.9
+1699098120000,12.565,12.578,12.523,12.558,71670.2
+1699098180000,12.558,12.571,12.535,12.553,60349.2
+1699098240000,12.55,12.552,12.486,12.529,105382.5
+1699098300000,12.529,12.581,12.5,12.553,96911.6
+1699098360000,12.553,12.619,12.523,12.526,105971.2
+1699098420000,12.531,12.545,12.31,12.391,586628.4
+1699098480000,12.39,12.393,12.257,12.338,345460.7
+1699098540000,12.338,12.39,12.3,12.348,192710.2
+1699098600000,12.348,12.4,12.331,12.37,113427.1
+1699098660000,12.373,12.413,12.313,12.322,176530.4
+1699098720000,12.327,12.336,12.21,12.31,260089.7
+1699098780000,12.307,12.358,12.273,12.348,160262.1
+1699098840000,12.346,12.37,12.321,12.364,89572.5
+1699098900000,12.365,12.365,12.28,12.294,139701.5
+1699098960000,12.291,12.34,12.285,12.299,126478.6
+1699099020000,12.299,12.35,12.299,12.325,80244.6
+1699099080000,12.327,12.346,12.31,12.319,65934.1
+1699099140000,12.317,12.506,12.313,12.423,308783.4
+1699099200000,12.425,12.542,12.421,12.488,278689.2
+1699099260000,12.488,12.561,12.393,12.411,232906.7
+1699099320000,12.41,12.433,12.351,12.416,165742.0
+1699099380000,12.413,12.418,12.338,12.376,179780.3
+1699099440000,12.375,12.403,12.333,12.361,86266.3
+1699099500000,12.357,12.415,12.344,12.404,92415.1
+1699099560000,12.403,12.478,12.382,12.394,143275.3
+1699099620000,12.396,12.402,12.324,12.324,117866.9
+1699099680000,12.324,12.353,12.166,12.194,466683.0
+1699099740000,12.189,12.363,12.189,12.336,302805.8
+1699099800000,12.336,12.42,12.334,12.411,197311.8
+1699099860000,12.411,12.459,12.364,12.402,281953.3
+1699099920000,12.402,12.434,12.339,12.349,83086.8
+1699099980000,12.349,12.446,12.348,12.425,129752.5
+1699100040000,12.425,12.437,12.391,12.42,77417.7
+1699100100000,12.419,12.474,12.393,12.428,183580.2
+1699100160000,12.428,12.446,12.335,12.354,141935.0
+1699100220000,12.355,12.393,12.335,12.349,77834.4
+1699100280000,12.348,12.372,12.301,12.341,101815.2
+1699100340000,12.342,12.4,12.342,12.377,91569.4
+1699100400000,12.377,12.403,12.353,12.365,67183.6
+1699100460000,12.365,12.45,12.352,12.439,105177.1
+1699100520000,12.449,12.45,12.401,12.426,97707.2
+1699100580000,12.426,12.439,12.383,12.396,48168.4
+1699100640000,12.396,12.417,12.38,12.389,33894.6
+1699100700000,12.388,12.427,12.387,12.415,82516.8
+1699100760000,12.418,12.463,12.379,12.387,119170.5
+1699100820000,12.387,12.419,12.367,12.416,65704.3
+1699100880000,12.415,12.454,12.408,12.421,74276.2
+1699100940000,12.42,12.527,12.4,12.485,185367.9
+1699101000000,12.486,12.86,12.442,12.86,1140431.1
+1699101060000,12.856,12.88,12.708,12.727,552822.5
+1699101120000,12.728,12.728,12.57,12.627,377433.4
+1699101180000,12.626,12.65,12.561,12.607,250047.1
+1699101240000,12.61,12.619,12.522,12.552,175571.2
+1699101300000,12.552,12.586,12.469,12.52,242316.9
+1699101360000,12.52,12.525,12.47,12.494,141127.0
+1699101420000,12.496,12.52,12.3,12.328,465473.9
+1699101480000,12.329,12.383,12.288,12.363,339712.3
+1699101540000,12.362,12.4,12.35,12.398,148198.6
+1699101600000,12.399,12.409,12.25,12.3,333714.0
+1699101660000,12.3,12.345,12.258,12.33,226881.3
+1699101720000,12.335,12.381,12.32,12.332,120097.6
+1699101780000,12.33,12.377,12.311,12.322,111753.1
+1699101840000,12.324,12.351,12.311,12.332,73908.8
+1699101900000,12.332,12.368,12.256,12.351,214273.5
+1699101960000,12.356,12.432,12.324,12.41,238873.9
+1699102020000,12.41,12.41,12.354,12.354,72637.4
+1699102080000,12.356,12.358,12.295,12.313,143578.3
+1699102140000,12.313,12.345,12.281,12.291,112246.6
+1699102200000,12.289,12.357,12.265,12.317,162229.8
+1699102260000,12.317,12.335,12.292,12.299,76122.9
+1699102320000,12.297,12.348,12.26,12.318,136549.4
+1699102380000,12.316,12.355,12.31,12.335,91468.6
+1699102440000,12.335,12.341,12.29,12.299,59686.4
+1699102500000,12.298,12.351,12.29,12.335,75415.5
+1699102560000,12.336,12.391,12.334,12.34,95739.1
+1699102620000,12.34,12.348,12.312,12.333,59844.0
+1699102680000,12.334,12.369,12.321,12.328,59878.4
+1699102740000,12.329,12.351,12.29,12.351,74041.6
+1699102800000,12.352,12.382,12.285,12.304,123742.8
+1699102860000,12.304,12.38,12.254,12.377,201218.4
+1699102920000,12.376,12.423,12.344,12.373,161900.5
+1699102980000,12.375,12.406,12.345,12.384,73988.2
+1699103040000,12.383,12.4,12.359,12.376,47119.0
+1699103100000,12.376,12.458,12.364,12.448,120859.4
+1699103160000,12.452,12.497,12.393,12.395,196869.2
+1699103220000,12.397,12.428,12.396,12.42,57867.4
+1699103280000,12.42,12.451,12.389,12.42,71806.2
+1699103340000,12.421,12.423,12.377,12.406,57540.3
+1699103400000,12.407,12.417,12.335,12.376,92343.6
+1699103460000,12.377,12.387,12.352,12.353,35219.7
+1699103520000,12.353,12.38,12.347,12.365,41053.7
+1699103580000,12.365,12.382,12.354,12.366,31697.6
+1699103640000,12.367,12.371,12.313,12.355,95160.8
+1699103700000,12.355,12.435,12.337,12.398,95804.7
+1699103760000,12.397,12.432,12.39,12.397,62366.1
+1699103820000,12.396,12.47,12.394,12.457,118284.2
+1699103880000,12.457,12.627,12.432,12.548,335608.2
+1699103940000,12.55,12.575,12.473,12.495,165584.3
+1699104000000,12.496,12.526,12.476,12.476,95581.0
+1699104060000,12.475,12.537,12.474,12.5,120536.1
+1699104120000,12.501,12.532,12.493,12.501,58040.5
+1699104180000,12.5,12.525,12.49,12.517,69042.6
+1699104240000,12.516,12.55,12.514,12.534,97195.9
+1699104300000,12.533,12.7,12.53,12.593,332258.5
+1699104360000,12.59,12.594,12.545,12.581,93649.0
+1699104420000,12.578,12.606,12.55,12.55,93598.6
+1699104480000,12.55,12.571,12.51,12.53,80099.4
+1699104540000,12.53,12.578,12.527,12.552,71866.4
+1699104600000,12.555,12.62,12.555,12.592,112911.4
+1699104660000,12.594,12.597,12.524,12.535,96673.2
+1699104720000,12.537,12.554,12.485,12.508,98298.1
+1699104780000,12.508,12.569,12.491,12.497,83354.5
+1699104840000,12.496,12.505,12.457,12.489,103892.5
+1699104900000,12.488,12.529,12.463,12.496,72193.4
+1699104960000,12.496,12.558,12.483,12.536,93490.8
+1699105020000,12.537,12.55,12.532,12.532,50540.6
+1699105080000,12.531,12.618,12.523,12.559,124835.8
+1699105140000,12.56,12.628,12.558,12.623,117147.5
+1699105200000,12.621,12.724,12.594,12.675,297571.3
+1699105260000,12.674,12.69,12.627,12.643,111947.6
+1699105320000,12.642,12.696,12.598,12.667,105409.6
+1699105380000,12.668,12.768,12.649,12.76,310624.0
+1699105440000,12.752,12.845,12.732,12.766,500609.2
+1699105500000,12.767,13.6,12.722,13.229,2899027.5
+1699105560000,13.23,13.263,13.111,13.121,669502.3
+1699105620000,13.13,13.165,12.975,12.988,583286.2
+1699105680000,12.994,12.997,12.255,12.449,1965756.1
+1699105740000,12.449,12.499,11.817,11.967,2231669.9
+1699105800000,11.971,12.241,11.905,12.092,1095244.5
+1699105860000,12.091,12.128,11.9,11.973,860723.4
+1699105920000,11.977,12.088,11.61,11.722,1702633.6
+1699105980000,11.722,11.945,11.691,11.798,808415.5
+1699106040000,11.799,11.945,11.79,11.883,498601.9
+1699106100000,11.882,12.044,11.759,11.955,689308.7
+1699106160000,11.955,12.022,11.896,11.902,309011.0
+1699106220000,11.898,12.165,11.884,12.046,607036.9
+1699106280000,12.043,12.533,12.038,12.383,1536214.5
+1699106340000,12.377,12.402,12.261,12.317,545572.9
+1699106400000,12.314,12.657,12.221,12.62,873294.7
+1699106460000,12.62,12.644,12.498,12.536,705671.8
+1699106520000,12.539,12.578,12.457,12.501,396302.6
+1699106580000,12.5,13.396,12.474,13.008,2143376.8
+1699106640000,13.013,13.182,12.92,13.096,875655.9
+1699106700000,13.094,13.8,13.082,13.61,2346586.7
+1699106760000,13.609,13.97,13.472,13.572,1510169.6
+1699106820000,13.571,13.657,13.36,13.475,654863.7
+1699106880000,13.468,13.8,13.43,13.458,912258.3
+1699106940000,13.462,13.55,13.301,13.49,656675.7
+1699107000000,13.491,13.617,13.432,13.527,549987.6
+1699107060000,13.526,13.563,13.353,13.415,486623.0
+1699107120000,13.423,13.517,13.319,13.402,523900.6
+1699107180000,13.409,13.697,13.374,13.594,717593.1
+1699107240000,13.595,13.765,13.521,13.581,544202.7
+1699107300000,13.581,13.586,13.454,13.528,519498.6
+1699107360000,13.527,13.8,13.464,13.627,686544.3
+1699107420000,13.625,13.636,13.416,13.466,644846.5
+1699107480000,13.463,13.503,13.351,13.367,498553.9
+1699107540000,13.367,13.44,13.23,13.249,635455.5
+1699107600000,13.23,13.38,13.115,13.311,648486.6
+1699107660000,13.311,13.387,13.1,13.103,534683.9
+1699107720000,13.103,13.239,12.6,12.68,1285199.8
+1699107780000,12.685,12.792,12.112,12.133,1679551.3
+1699107840000,12.142,12.29,12.0,12.1,1391338.6
+1699107900000,12.1,12.349,11.981,12.125,1088506.0
+1699107960000,12.125,12.249,11.9,12.069,833783.4
+1699108020000,12.069,12.146,11.8,11.996,1015245.6
+1699108080000,12.001,12.221,11.91,12.191,710634.5
+1699108140000,12.186,12.294,12.122,12.122,507995.2
+1699108200000,12.129,12.2,11.95,11.978,617170.2
+1699108260000,11.976,12.277,11.95,12.158,649949.4
+1699108320000,12.158,12.2,12.03,12.07,392284.0
+1699108380000,12.07,12.198,12.041,12.152,361631.5
+1699108440000,12.149,12.2,12.055,12.057,312373.0
+1699108500000,12.058,12.077,11.75,11.845,886239.4
+1699108560000,11.846,11.961,11.69,11.842,760065.6
+1699108620000,11.845,11.9,11.717,11.783,452336.8
+1699108680000,11.79,11.85,11.402,11.404,1100839.0
+1699108740000,11.403,11.523,11.318,11.459,1167688.0
+1699108800000,11.455,11.662,11.422,11.594,645168.0
+1699108860000,11.589,11.68,11.525,11.615,388045.6
+1699108920000,11.616,11.8,11.501,11.766,521376.3
+1699108980000,11.766,12.6,11.71,12.456,1672406.4
+1699109040000,12.456,12.457,12.17,12.323,806328.8
+1699109100000,12.331,12.569,12.2,12.483,817901.8
+1699109160000,12.483,13.214,12.482,12.858,1314301.3
+1699109220000,12.857,12.857,12.679,12.717,504029.3
+1699109280000,12.715,12.763,12.159,12.307,996558.4
+1699109340000,12.308,12.458,12.191,12.342,593552.8
+1699109400000,12.333,12.428,12.259,12.34,422952.4
+1699109460000,12.339,12.7,12.317,12.516,490404.8
+1699109520000,12.516,12.527,12.355,12.476,298946.6
+1699109580000,12.482,12.535,12.356,12.442,330416.8
+1699109640000,12.437,12.55,12.368,12.426,291400.5
+1699109700000,12.433,12.45,12.24,12.336,389726.0
+1699109760000,12.331,12.468,12.3,12.396,290875.3
+1699109820000,12.4,12.543,12.383,12.413,335535.1
+1699109880000,12.414,12.567,12.354,12.518,297483.2
+1699109940000,12.518,12.765,12.507,12.67,647309.9
+1699110000000,12.663,12.754,12.546,12.584,321741.2
+1699110060000,12.584,12.641,12.488,12.631,304841.4
+1699110120000,12.632,12.8,12.591,12.663,397250.4
+1699110180000,12.663,12.726,12.533,12.541,267444.0
+1699110240000,12.544,12.596,12.38,12.455,411815.7
+1699110300000,12.453,12.567,12.384,12.495,313527.2
+1699110360000,12.498,12.525,12.4,12.461,246570.4
+1699110420000,12.461,12.582,12.45,12.506,222243.4
+1699110480000,12.506,12.65,12.469,12.539,304014.0
+1699110540000,12.542,12.643,12.46,12.586,273609.4
+1699110600000,12.588,12.65,12.478,12.512,294745.0
+1699110660000,12.513,12.557,12.4,12.468,254629.1
+1699110720000,12.467,12.538,12.365,12.392,370809.4
+1699110780000,12.396,12.493,12.361,12.435,291215.1
+1699110840000,12.435,12.5,12.408,12.438,201253.3
+1699110900000,12.439,12.477,12.272,12.272,246587.7
+1699110960000,12.276,12.42,12.2,12.351,386152.5
+1699111020000,12.351,12.371,12.24,12.367,306115.5
+1699111080000,12.364,12.423,12.333,12.338,235376.1
+1699111140000,12.339,12.388,12.29,12.356,212391.3
+1699111200000,12.356,12.5,12.312,12.484,303730.5
+1699111260000,12.485,12.518,12.413,12.435,233895.8
+1699111320000,12.435,12.517,12.426,12.461,156850.6
+1699111380000,12.462,12.495,12.438,12.449,113694.9
+1699111440000,12.446,12.47,12.351,12.351,192985.6
+1699111500000,12.351,12.443,12.34,12.4,160382.6
+1699111560000,12.4,12.42,12.332,12.412,122550.7
+1699111620000,12.414,12.57,12.407,12.522,263018.1
+1699111680000,12.523,12.544,12.461,12.471,151206.6
+1699111740000,12.463,12.505,12.441,12.461,104476.8
+1699111800000,12.465,12.5,12.403,12.443,192727.2
+1699111860000,12.445,12.563,12.443,12.524,211870.1
+1699111920000,12.518,12.65,12.518,12.595,360913.0
+1699111980000,12.595,12.746,12.55,12.705,327669.7
+1699112040000,12.705,12.75,12.628,12.654,273399.0
+1699112100000,12.655,12.729,12.654,12.7,208452.8
+1699112160000,12.699,12.757,12.684,12.713,168247.6
+1699112220000,12.713,12.727,12.682,12.709,168770.0
+1699112280000,12.707,12.791,12.7,12.738,211916.4
+1699112340000,12.738,12.744,12.681,12.687,142368.3
+1699112400000,12.691,12.691,12.6,12.639,260348.5
+1699112460000,12.64,12.685,12.631,12.682,128913.0
+1699112520000,12.682,12.691,12.627,12.648,101956.6
+1699112580000,12.65,12.67,12.622,12.659,111999.9
+1699112640000,12.659,12.727,12.639,12.684,187117.6
+1699112700000,12.684,12.727,12.655,12.703,132760.1
+1699112760000,12.703,12.705,12.63,12.65,115202.2
+1699112820000,12.653,12.699,12.569,12.569,146867.7
+1699112880000,12.569,12.624,12.553,12.589,173843.9
+1699112940000,12.595,12.67,12.579,12.659,128639.1
+1699113000000,12.654,12.668,12.49,12.58,264320.6
+1699113060000,12.581,12.596,12.494,12.508,272125.7
+1699113120000,12.51,12.535,12.357,12.436,308649.8
+1699113180000,12.436,12.45,12.354,12.45,261766.3
+1699113240000,12.451,12.5,12.44,12.489,183211.8
+1699113300000,12.491,12.508,12.406,12.457,138979.0
+1699113360000,12.46,12.519,12.418,12.508,174029.8
+1699113420000,12.508,12.619,12.485,12.581,244638.4
+1699113480000,12.578,12.625,12.565,12.609,180905.4
+1699113540000,12.608,12.636,12.544,12.561,349929.2
+1699113600000,12.56,12.56,12.311,12.398,911087.8
+1699113660000,12.398,12.402,12.2,12.332,549301.3
+1699113720000,12.333,12.43,12.303,12.382,220121.9
+1699113780000,12.381,12.4,12.291,12.348,205832.1
+1699113840000,12.351,12.442,12.337,12.404,173786.6
+1699113900000,12.405,12.448,12.389,12.418,131916.6
+1699113960000,12.417,12.43,12.363,12.405,134886.6
+1699114020000,12.406,12.406,12.355,12.364,109340.8
+1699114080000,12.363,12.387,12.315,12.333,141267.2
+1699114140000,12.334,12.354,12.236,12.273,180861.6
+1699114200000,12.272,12.326,12.21,12.283,234834.0
+1699114260000,12.284,12.289,11.808,11.91,886718.3
+1699114320000,11.91,11.952,11.66,11.703,690031.8
+1699114380000,11.703,11.865,11.68,11.837,478919.8
+1699114440000,11.837,11.841,11.634,11.764,359826.2
+1699114500000,11.764,12.05,11.762,11.997,528911.1
+1699114560000,11.999,12.095,11.93,11.984,362847.4
+1699114620000,11.983,11.989,11.8,11.857,298695.0
+1699114680000,11.858,11.898,11.73,11.792,279876.2
+1699114740000,11.792,11.88,11.762,11.817,169140.1
+1699114800000,11.817,11.899,11.764,11.764,187201.7
+1699114860000,11.766,11.778,11.588,11.773,452632.2
+1699114920000,11.772,11.847,11.744,11.815,205284.5
+1699114980000,11.816,11.819,11.713,11.776,208189.9
+1699115040000,11.774,11.806,11.755,11.796,119716.3
+1699115100000,11.796,11.823,11.777,11.819,183671.8
+1699115160000,11.822,11.823,11.753,11.812,127193.7
+1699115220000,11.813,12.049,11.784,12.039,403750.3
+1699115280000,12.039,12.36,12.038,12.196,708035.3
+1699115340000,12.199,12.295,12.114,12.214,278556.4
+1699115400000,12.213,12.221,12.084,12.135,259542.6
+1699115460000,12.138,12.197,12.075,12.16,156755.6
+1699115520000,12.161,12.182,12.12,12.182,94792.1
+1699115580000,12.182,12.247,12.15,12.154,161743.4
+1699115640000,12.155,12.18,12.114,12.152,110405.7
+1699115700000,12.152,12.16,12.083,12.124,124442.4
+1699115760000,12.123,12.203,12.102,12.156,94098.4
+1699115820000,12.156,12.214,12.142,12.202,100035.8
+1699115880000,12.202,12.274,12.157,12.241,124455.1
+1699115940000,12.241,12.265,12.116,12.157,152129.2
+1699116000000,12.157,12.233,12.148,12.196,105676.0
+1699116060000,12.193,12.241,12.165,12.193,80838.7
+1699116120000,12.193,12.268,12.184,12.223,93610.0
+1699116180000,12.223,12.36,12.184,12.322,240135.5
+1699116240000,12.322,12.45,12.259,12.344,348131.9
+1699116300000,12.345,12.394,12.293,12.305,127075.8
+1699116360000,12.306,12.377,12.297,12.352,104925.5
+1699116420000,12.352,12.369,12.316,12.351,85638.5
+1699116480000,12.354,12.357,12.261,12.262,111832.6
+1699116540000,12.265,12.307,12.184,12.196,123355.8
+1699116600000,12.196,12.255,12.161,12.228,97636.6
+1699116660000,12.228,12.306,12.227,12.267,81271.8
+1699116720000,12.267,12.314,12.254,12.3,63517.6
+1699116780000,12.297,12.337,12.276,12.296,71864.3
+1699116840000,12.294,12.322,12.275,12.309,58387.4
+1699116900000,12.306,12.306,12.234,12.252,74721.8
+1699116960000,12.252,12.263,12.223,12.242,62765.0
+1699117020000,12.242,12.262,12.166,12.194,104599.3
+1699117080000,12.197,12.254,12.193,12.194,58905.7
+1699117140000,12.196,12.243,12.194,12.194,64043.4
+1699117200000,12.194,12.252,12.18,12.244,92310.6
+1699117260000,12.246,12.281,12.234,12.251,70001.3
+1699117320000,12.251,12.253,12.044,12.137,288131.3
+1699117380000,12.138,12.161,12.03,12.038,178349.5
+1699117440000,12.038,12.125,11.976,12.085,215577.1
+1699117500000,12.084,12.141,12.071,12.123,111270.4
+1699117560000,12.125,12.134,12.073,12.096,86111.7
+1699117620000,12.095,12.247,12.05,12.19,182369.3
+1699117680000,12.191,12.294,12.191,12.22,146723.8
+1699117740000,12.221,12.3,12.215,12.279,94004.5
+1699117800000,12.277,12.284,12.208,12.224,76266.2
+1699117860000,12.228,12.24,12.184,12.195,60015.6
+1699117920000,12.194,12.244,12.14,12.21,86950.7
+1699117980000,12.21,12.247,12.173,12.224,68231.5
+1699118040000,12.22,12.259,12.201,12.203,40167.8
+1699118100000,12.204,12.269,12.177,12.242,60980.7
+1699118160000,12.241,12.264,12.21,12.228,71774.0
+1699118220000,12.229,12.255,12.21,12.248,50212.1
+1699118280000,12.249,12.278,12.192,12.208,88320.6
+1699118340000,12.206,12.294,12.194,12.272,95853.2
+1699118400000,12.273,12.432,12.241,12.349,274899.2
+1699118460000,12.349,12.357,12.231,12.265,102847.2
+1699118520000,12.267,12.286,12.17,12.192,117378.2
+1699118580000,12.194,12.24,12.088,12.193,139567.1
+1699118640000,12.193,12.195,12.156,12.161,39996.8
+1699118700000,12.161,12.222,12.159,12.195,60328.7
+1699118760000,12.198,12.244,12.184,12.191,49386.8
+1699118820000,12.191,12.195,12.128,12.162,75508.7
+1699118880000,12.161,12.17,12.101,12.108,66605.4
+1699118940000,12.107,12.167,12.107,12.155,50415.9
+1699119000000,12.153,12.165,12.1,12.142,50702.0
+1699119060000,12.142,12.151,12.076,12.107,71585.8
+1699119120000,12.107,12.121,12.012,12.071,106872.1
+1699119180000,12.073,12.11,12.053,12.09,64765.1
+1699119240000,12.09,12.146,12.073,12.119,67777.7
+1699119300000,12.118,12.148,12.085,12.087,49914.4
+1699119360000,12.086,12.108,12.08,12.083,35427.4
+1699119420000,12.084,12.087,11.991,11.991,151258.4
+1699119480000,11.993,12.067,11.96,12.026,111935.6
+1699119540000,12.027,12.155,12.015,12.121,120334.7
+1699119600000,12.12,12.158,12.087,12.097,75073.8
+1699119660000,12.096,12.13,12.085,12.097,53509.5
+1699119720000,12.096,12.14,12.083,12.115,49076.0
+1699119780000,12.116,12.122,12.058,12.066,33780.9
+1699119840000,12.063,12.105,12.039,12.045,50499.1
+1699119900000,12.041,12.106,12.038,12.094,55003.5
+1699119960000,12.093,12.099,12.043,12.093,54054.6
+1699120020000,12.092,12.092,12.042,12.042,40354.7
+1699120080000,12.044,12.045,11.946,12.004,141694.5
+1699120140000,12.004,12.056,11.99,12.004,73763.3
+1699120200000,12.004,12.015,11.947,11.947,83180.8
+1699120260000,11.947,11.947,11.786,11.892,276089.9
+1699120320000,11.891,11.945,11.883,11.941,97002.7
+1699120380000,11.941,11.942,11.802,11.865,185770.6
+1699120440000,11.866,11.929,11.835,11.915,104654.2
+1699120500000,11.911,11.99,11.881,11.968,162940.1
+1699120560000,11.968,11.988,11.932,11.956,67992.4
+1699120620000,11.954,11.986,11.951,11.963,44698.4
+1699120680000,11.962,11.995,11.951,11.966,56682.7
+1699120740000,11.968,11.991,11.951,11.955,61588.5
+1699120800000,11.956,12.078,11.951,12.022,253495.0
+1699120860000,12.022,12.056,11.986,11.998,85845.2
+1699120920000,11.998,12.027,11.965,11.973,72927.8
+1699120980000,11.974,11.99,11.919,11.934,112368.0
+1699121040000,11.937,11.976,11.928,11.949,47235.0
+1699121100000,11.949,11.964,11.87,11.919,95664.5
+1699121160000,11.92,11.943,11.873,11.88,97949.9
+1699121220000,11.879,11.915,11.847,11.876,101382.6
+1699121280000,11.879,11.89,11.75,11.777,175074.3
+1699121340000,11.776,11.85,11.733,11.817,146057.9
+1699121400000,11.813,11.86,11.805,11.829,85806.2
+1699121460000,11.829,11.85,11.81,11.811,53342.1
+1699121520000,11.811,11.834,11.745,11.782,90011.6
+1699121580000,11.78,11.825,11.76,11.768,90567.7
+1699121640000,11.769,11.817,11.768,11.791,84725.1
+1699121700000,11.789,11.793,11.67,11.749,179425.1
+1699121760000,11.75,11.75,11.617,11.664,238730.9
+1699121820000,11.664,11.786,11.647,11.755,194602.9
+1699121880000,11.755,11.761,11.7,11.741,111491.3
+1699121940000,11.741,11.744,11.693,11.697,93987.4
+1699122000000,11.697,11.724,11.591,11.65,200730.6
+1699122060000,11.649,11.653,11.4,11.419,588975.3
+1699122120000,11.423,11.521,11.304,11.504,541517.3
+1699122180000,11.505,11.685,11.479,11.638,351848.5
+1699122240000,11.638,11.686,11.52,11.591,245121.0
+1699122300000,11.591,11.832,11.554,11.771,378569.4
+1699122360000,11.77,11.988,11.722,11.802,563666.5
+1699122420000,11.799,11.821,11.709,11.746,163384.5
+1699122480000,11.746,12.023,11.733,11.92,376418.0
+1699122540000,11.919,12.013,11.803,11.864,241520.4
+1699122600000,11.864,11.989,11.823,11.937,208812.0
+1699122660000,11.937,11.981,11.878,11.947,150748.9
+1699122720000,11.946,11.956,11.901,11.929,73921.4
+1699122780000,11.927,11.935,11.836,11.858,108351.3
+1699122840000,11.859,11.915,11.856,11.897,68283.6
+1699122900000,11.907,11.979,11.883,11.93,100149.6
+1699122960000,11.933,12.245,11.91,12.08,436049.9
+1699123020000,12.079,12.158,12.06,12.078,204947.7
+1699123080000,12.081,12.116,12.011,12.073,167836.6
+1699123140000,12.073,12.114,12.043,12.065,135018.6
+1699123200000,12.065,12.119,12.0,12.006,128141.3
+1699123260000,12.006,12.035,11.923,11.983,186258.8
+1699123320000,11.984,12.003,11.935,11.961,115985.3
+1699123380000,11.962,11.998,11.923,11.924,74366.3
+1699123440000,11.923,12.024,11.902,11.99,146419.2
+1699123500000,11.989,12.08,11.972,12.024,95813.5
+1699123560000,12.023,12.027,11.974,12.009,62767.2
+1699123620000,12.009,12.027,11.943,11.97,93451.8
+1699123680000,11.97,12.039,11.946,12.003,83516.4
+1699123740000,12.005,12.009,11.888,11.897,115214.5
+1699123800000,11.898,11.955,11.894,11.955,65809.4
+1699123860000,11.954,11.956,11.908,11.944,50081.0
+1699123920000,11.945,11.989,11.916,11.976,55970.5
+1699123980000,11.975,12.016,11.968,12.001,56012.8
+1699124040000,12.002,12.049,11.92,11.942,90164.9
+1699124100000,11.945,12.05,11.945,12.013,98447.0
+1699124160000,12.015,12.106,12.008,12.044,126694.2
+1699124220000,12.046,12.109,12.018,12.095,84396.0
+1699124280000,12.096,12.098,12.034,12.046,57342.2
+1699124340000,12.048,12.082,12.011,12.012,54415.0
+1699124400000,12.015,12.068,12.012,12.068,51756.4
+1699124460000,12.068,12.146,12.053,12.07,120295.6
+1699124520000,12.071,12.097,12.01,12.032,75944.3
+1699124580000,12.031,12.06,11.973,11.977,80252.4
+1699124640000,11.976,12.026,11.962,11.997,64339.5
+1699124700000,11.998,12.049,11.994,12.021,48233.8
+1699124760000,12.022,12.037,12.001,12.02,56947.9
+1699124820000,12.02,12.021,11.977,11.989,59031.5
+1699124880000,11.984,12.017,11.92,11.925,83548.0
+1699124940000,11.924,11.984,11.914,11.967,66376.2
+1699125000000,11.967,11.975,11.94,11.963,40687.5
+1699125060000,11.964,11.973,11.952,11.953,20539.3
+1699125120000,11.953,12.022,11.947,12.01,61906.4
+1699125180000,12.009,12.009,11.972,11.987,35372.4
+1699125240000,11.986,12.008,11.977,11.982,30636.8
+1699125300000,11.984,11.99,11.954,11.981,35429.2
+1699125360000,11.98,11.999,11.958,11.962,37861.2
+1699125420000,11.961,11.973,11.917,11.928,64367.9
+1699125480000,11.928,11.933,11.854,11.901,118759.8
+1699125540000,11.901,11.975,11.899,11.953,77100.8
+1699125600000,11.953,12.077,11.938,12.046,179785.7
+1699125660000,12.047,12.195,12.044,12.106,278933.8
+1699125720000,12.105,12.136,12.073,12.086,117111.7
+1699125780000,12.088,12.1,12.068,12.079,65671.5
+1699125840000,12.079,12.101,12.074,12.09,40444.6
+1699125900000,12.09,12.098,12.053,12.096,46374.3
+1699125960000,12.097,12.292,12.091,12.188,289755.3
+1699126020000,12.188,12.215,12.148,12.195,115692.5
+1699126080000,12.197,12.248,12.163,12.237,102907.6
+1699126140000,12.237,12.24,12.205,12.224,85525.5
+1699126200000,12.226,12.292,12.189,12.248,175159.4
+1699126260000,12.246,12.269,12.183,12.186,92680.0
+1699126320000,12.184,12.208,12.161,12.198,78945.1
+1699126380000,12.201,12.208,12.147,12.163,64294.8
+1699126440000,12.163,12.188,12.131,12.155,71853.7
+1699126500000,12.154,12.178,12.144,12.165,37725.6
+1699126560000,12.166,12.173,12.123,12.127,58472.0
+1699126620000,12.124,12.157,12.113,12.141,77011.7
+1699126680000,12.139,12.172,12.129,12.155,46907.7
+1699126740000,12.153,12.173,12.141,12.168,28307.4
+1699126800000,12.168,12.171,12.119,12.125,51213.1
+1699126860000,12.124,12.149,12.111,12.126,39277.6
+1699126920000,12.126,12.166,12.104,12.154,54862.1
+1699126980000,12.153,12.193,12.129,12.187,53901.9
+1699127040000,12.186,12.25,12.183,12.223,113934.6
+1699127100000,12.222,12.28,12.172,12.203,136445.8
+1699127160000,12.202,12.203,12.134,12.142,85342.9
+1699127220000,12.142,12.198,12.14,12.195,56504.5
+1699127280000,12.195,12.212,12.173,12.206,38357.2
+1699127340000,12.207,12.214,12.157,12.209,68117.6
+1699127400000,12.209,12.219,12.169,12.204,81986.7
+1699127460000,12.207,12.263,12.172,12.192,163181.6
+1699127520000,12.19,12.201,12.16,12.176,91651.4
+1699127580000,12.178,12.191,12.135,12.154,70712.4
+1699127640000,12.151,12.175,12.133,12.133,68575.8
+1699127700000,12.133,12.163,12.132,12.161,50357.3
+1699127760000,12.161,12.198,12.141,12.148,47405.1
+1699127820000,12.147,12.166,12.126,12.133,43232.6
+1699127880000,12.133,12.149,12.123,12.137,56467.4
+1699127940000,12.137,12.161,12.11,12.157,93497.8
+1699128000000,12.157,12.157,12.023,12.1,279547.6
+1699128060000,12.1,12.133,12.063,12.084,115903.2
+1699128120000,12.084,12.11,12.045,12.065,86504.3
+1699128180000,12.064,12.089,12.043,12.045,61699.4
+1699128240000,12.046,12.067,12.001,12.004,97988.4
+1699128300000,12.007,12.056,12.0,12.021,64139.8
+1699128360000,12.021,12.028,11.921,11.983,146587.2
+1699128420000,11.985,11.997,11.952,11.99,62946.7
+1699128480000,11.99,12.033,11.972,12.006,82830.3
+1699128540000,12.006,12.017,11.977,11.986,54555.2
+1699128600000,11.985,12.034,11.975,12.01,58640.1
+1699128660000,12.009,12.022,11.96,11.971,53171.1
+1699128720000,11.971,12.016,11.971,11.998,38147.8
+1699128780000,11.998,12.02,11.993,12.003,41753.6
+1699128840000,12.003,12.027,11.988,12.027,36289.3
+1699128900000,12.026,12.063,11.996,12.048,64356.3
+1699128960000,12.048,12.053,11.942,11.948,83218.3
+1699129020000,11.949,11.995,11.901,11.92,92853.8
+1699129080000,11.921,11.94,11.895,11.901,77159.0
+1699129140000,11.902,11.917,11.856,11.906,114429.3
+1699129200000,11.904,11.94,11.895,11.91,69403.7
+1699129260000,11.91,11.939,11.898,11.924,45863.2
+1699129320000,11.923,11.949,11.906,11.915,48889.5
+1699129380000,11.916,11.918,11.831,11.856,124423.4
+1699129440000,11.859,11.894,11.853,11.878,55935.0
+1699129500000,11.878,11.884,11.828,11.858,68759.4
+1699129560000,11.857,11.86,11.701,11.764,287084.4
+1699129620000,11.763,11.83,11.763,11.813,105869.9
+1699129680000,11.812,11.845,11.788,11.788,64938.5
+1699129740000,11.789,11.844,11.784,11.84,48810.6
+1699129800000,11.84,11.856,11.792,11.792,59653.4
+1699129860000,11.792,11.808,11.756,11.777,81652.8
+1699129920000,11.777,11.834,11.772,11.811,71102.1
+1699129980000,11.81,11.837,11.802,11.825,44673.2
+1699130040000,11.828,11.828,11.8,11.807,31459.6
+1699130100000,11.805,11.806,11.755,11.755,51244.9
+1699130160000,11.755,11.84,11.755,11.812,83511.4
+1699130220000,11.813,11.897,11.803,11.88,108887.0
+1699130280000,11.88,11.889,11.85,11.876,60302.4
+1699130340000,11.876,11.923,11.849,11.922,64731.3
+1699130400000,11.923,11.943,11.865,11.872,98036.6
+1699130460000,11.869,11.905,11.868,11.905,47452.1
+1699130520000,11.904,11.947,11.874,11.921,67509.9
+1699130580000,11.922,11.98,11.911,11.933,89222.4
+1699130640000,11.932,11.946,11.891,11.896,46081.8
+1699130700000,11.894,11.911,11.875,11.887,47668.3
+1699130760000,11.888,11.897,11.868,11.88,40410.2
+1699130820000,11.879,11.935,11.877,11.935,47939.8
+1699130880000,11.934,11.938,11.898,11.929,34759.3
+1699130940000,11.929,11.97,11.909,11.956,71945.5
+1699131000000,11.954,11.955,11.919,11.925,36201.7
+1699131060000,11.925,11.928,11.902,11.923,30773.6
+1699131120000,11.922,11.94,11.896,11.9,25933.2
+1699131180000,11.899,11.93,11.895,11.927,21464.0
+1699131240000,11.929,11.956,11.922,11.939,39166.2
+1699131300000,11.939,11.955,11.926,11.934,30614.9
+1699131360000,11.934,11.95,11.912,11.934,40139.8
+1699131420000,11.934,12.108,11.926,12.013,163894.0
+1699131480000,12.016,12.082,12.015,12.076,95405.5
+1699131540000,12.077,12.088,12.014,12.041,90194.5
+1699131600000,12.038,12.2,12.035,12.129,148983.9
+1699131660000,12.128,12.175,12.091,12.141,124703.1
+1699131720000,12.143,12.181,12.087,12.141,112775.5
+1699131780000,12.139,12.166,12.095,12.113,81932.3
+1699131840000,12.115,12.135,12.065,12.078,68078.6
+1699131900000,12.08,12.114,12.061,12.094,58694.9
+1699131960000,12.094,12.099,12.052,12.073,52963.0
+1699132020000,12.073,12.112,12.071,12.093,30685.2
+1699132080000,12.092,12.098,12.052,12.056,41225.6
+1699132140000,12.055,12.089,12.052,12.065,52299.6
+1699132200000,12.066,12.069,12.03,12.043,45583.1
+1699132260000,12.043,12.082,12.02,12.08,54804.3
+1699132320000,12.08,12.085,12.044,12.045,40428.2
+1699132380000,12.044,12.069,12.042,12.06,29972.0
+1699132440000,12.062,12.063,12.03,12.055,35993.5
+1699132500000,12.058,12.129,12.055,12.11,73679.5
+1699132560000,12.11,12.135,12.09,12.105,60771.4
+1699132620000,12.102,12.12,12.049,12.051,70023.8
+1699132680000,12.051,12.072,12.037,12.048,43506.7
+1699132740000,12.048,12.101,12.027,12.094,44231.1
+1699132800000,12.094,12.123,12.058,12.058,60072.0
+1699132860000,12.064,12.095,12.062,12.09,32539.9
+1699132920000,12.09,12.125,12.072,12.122,50134.4
+1699132980000,12.123,12.125,12.087,12.112,56407.5
+1699133040000,12.112,12.124,12.076,12.085,47998.3
+1699133100000,12.084,12.091,12.069,12.088,24244.0
+1699133160000,12.088,12.168,12.08,12.164,74457.5
+1699133220000,12.166,12.167,12.092,12.113,72314.7
+1699133280000,12.113,12.124,12.064,12.068,59130.9
+1699133340000,12.066,12.076,12.02,12.03,85519.5
+1699133400000,12.03,12.04,12.001,12.003,65750.0
+1699133460000,12.003,12.025,11.955,11.996,123246.4
+1699133520000,11.996,12.077,11.995,12.056,57923.1
+1699133580000,12.056,12.129,12.042,12.114,113966.3
+1699133640000,12.113,12.126,12.072,12.091,42093.9
+1699133700000,12.091,12.099,12.06,12.09,46678.1
+1699133760000,12.091,12.094,12.057,12.065,40019.5
+1699133820000,12.064,12.086,12.056,12.067,24121.7
+1699133880000,12.067,12.11,12.059,12.103,44685.1
+1699133940000,12.101,12.12,12.087,12.087,49008.8
+1699134000000,12.086,12.1,12.081,12.081,18486.2
+1699134060000,12.081,12.085,12.054,12.081,28204.6
+1699134120000,12.081,12.085,12.068,12.069,13182.7
+1699134180000,12.069,12.094,12.065,12.071,27714.6
+1699134240000,12.07,12.07,12.027,12.035,36780.1
+1699134300000,12.034,12.055,12.034,12.036,22210.4
+1699134360000,12.036,12.047,12.021,12.042,28029.2
+1699134420000,12.042,12.053,12.036,12.047,19692.4
+1699134480000,12.046,12.058,12.015,12.017,25002.0
+1699134540000,12.017,12.018,11.946,11.983,68471.9
+1699134600000,11.982,12.02,11.968,12.018,41097.7
+1699134660000,12.019,12.036,12.014,12.03,28655.5
+1699134720000,12.029,12.066,12.026,12.041,58364.1
+1699134780000,12.042,12.087,12.031,12.075,61156.9
+1699134840000,12.075,12.087,12.059,12.061,32712.0
+1699134900000,12.061,12.082,12.057,12.073,20279.1
+1699134960000,12.073,12.082,12.048,12.056,22628.8
+1699135020000,12.054,12.064,12.04,12.049,30955.7
+1699135080000,12.048,12.079,12.048,12.068,29401.4
+1699135140000,12.069,12.069,12.038,12.056,28931.8
+1699135200000,12.056,12.134,12.054,12.124,70988.7
+1699135260000,12.124,12.15,12.114,12.121,71522.4
+1699135320000,12.12,12.154,12.103,12.15,62726.2
+1699135380000,12.149,12.238,12.146,12.199,186535.9
+1699135440000,12.198,12.199,12.152,12.186,49536.0
+1699135500000,12.185,12.29,12.174,12.273,210114.8
+1699135560000,12.273,12.274,12.223,12.247,65543.0
+1699135620000,12.247,12.255,12.199,12.213,52547.9
+1699135680000,12.212,12.222,12.161,12.173,58544.5
+1699135740000,12.172,12.224,12.172,12.215,44657.8
+1699135800000,12.214,12.216,12.158,12.162,56270.0
+1699135860000,12.162,12.177,12.161,12.174,25880.0
+1699135920000,12.174,12.19,12.135,12.145,46686.0
+1699135980000,12.145,12.158,12.142,12.144,22037.2
+1699136040000,12.144,12.158,12.13,12.13,32072.6
+1699136100000,12.13,12.172,12.13,12.161,34345.9
+1699136160000,12.16,12.2,12.157,12.19,40858.5
+1699136220000,12.189,12.203,12.174,12.18,33043.8
+1699136280000,12.18,12.225,12.179,12.204,36194.0
+1699136340000,12.205,12.215,12.187,12.212,29633.5
+1699136400000,12.212,12.216,12.181,12.193,29942.3
+1699136460000,12.193,12.269,12.188,12.255,55676.6
+1699136520000,12.255,12.71,12.248,12.522,825215.0
+1699136580000,12.522,12.524,12.414,12.446,290000.5
+1699136640000,12.446,12.45,12.361,12.396,114440.1
+1699136700000,12.395,12.407,12.368,12.407,71147.5
+1699136760000,12.406,12.6,12.406,12.507,240076.2
+1699136820000,12.508,12.6,12.475,12.575,155853.2
+1699136880000,12.575,12.6,12.544,12.576,127336.2
+1699136940000,12.579,12.581,12.525,12.54,106338.3
+1699137000000,12.539,12.684,12.502,12.669,160506.2
+1699137060000,12.669,12.703,12.53,12.534,166476.7
+1699137120000,12.531,12.536,12.47,12.489,128993.1
+1699137180000,12.489,12.608,12.487,12.569,124511.5
+1699137240000,12.568,12.599,12.54,12.595,86346.8
+1699137300000,12.595,12.659,12.589,12.654,129678.2
+1699137360000,12.653,12.658,12.6,12.647,79664.4
+1699137420000,12.647,12.685,12.593,12.609,162231.3
+1699137480000,12.61,12.75,12.591,12.741,198183.8
+1699137540000,12.74,12.936,12.703,12.894,554895.7
+1699137600000,12.892,12.898,12.82,12.831,221574.0
+1699137660000,12.831,12.95,12.824,12.946,217633.7
+1699137720000,12.944,12.948,12.713,12.741,273597.0
+1699137780000,12.741,12.75,12.653,12.734,232057.0
+1699137840000,12.731,12.743,12.628,12.659,150543.1
+1699137900000,12.66,12.749,12.642,12.726,129450.4
+1699137960000,12.725,12.726,12.663,12.692,112840.4
+1699138020000,12.692,12.693,12.641,12.643,71078.3
+1699138080000,12.644,12.739,12.569,12.698,168969.0
+1699138140000,12.697,12.828,12.695,12.787,165826.9
+1699138200000,12.786,12.8,12.757,12.775,99898.2
+1699138260000,12.775,12.833,12.767,12.787,118226.6
+1699138320000,12.787,12.843,12.77,12.836,68701.6
+1699138380000,12.836,12.9,12.835,12.875,137670.3
+1699138440000,12.874,12.944,12.806,12.823,182979.7
+1699138500000,12.824,12.88,12.811,12.869,73307.3
+1699138560000,12.868,12.87,12.726,12.734,127608.7
+1699138620000,12.734,12.797,12.7,12.76,126494.2
+1699138680000,12.761,12.829,12.756,12.804,76033.5
+1699138740000,12.804,12.89,12.801,12.851,112077.3
+1699138800000,12.851,12.876,12.779,12.79,95696.0
+1699138860000,12.789,12.84,12.772,12.786,55287.3
+1699138920000,12.786,12.818,12.731,12.8,86190.4
+1699138980000,12.799,12.825,12.781,12.802,59937.8
+1699139040000,12.801,12.826,12.707,12.733,124008.1
+1699139100000,12.734,12.842,12.72,12.808,145297.3
+1699139160000,12.807,12.826,12.767,12.792,63242.7
+1699139220000,12.793,12.799,12.735,12.766,101752.6
+1699139280000,12.766,12.774,12.683,12.72,75776.5
+1699139340000,12.72,12.726,12.654,12.698,109354.5
+1699139400000,12.697,12.763,12.685,12.737,106145.9
+1699139460000,12.737,12.765,12.728,12.738,62880.4
+1699139520000,12.738,12.821,12.731,12.789,86758.7
+1699139580000,12.79,12.859,12.777,12.854,102525.3
+1699139640000,12.853,12.876,12.835,12.87,90572.1
+1699139700000,12.872,12.88,12.838,12.842,75969.2
+1699139760000,12.843,12.85,12.756,12.786,135629.7
+1699139820000,12.785,12.846,12.778,12.829,81817.1
+1699139880000,12.829,12.849,12.824,12.847,40182.0
+1699139940000,12.847,12.868,12.836,12.848,52616.1
+1699140000000,12.848,12.852,12.789,12.798,62721.7
+1699140060000,12.796,12.816,12.773,12.78,45259.3
+1699140120000,12.778,12.826,12.767,12.768,49285.6
+1699140180000,12.768,12.772,12.715,12.727,87502.6
+1699140240000,12.728,12.745,12.71,12.735,47758.7
+1699140300000,12.735,12.818,12.731,12.809,97965.7
+1699140360000,12.813,12.821,12.77,12.819,52308.1
+1699140420000,12.819,12.826,12.739,12.743,58986.8
+1699140480000,12.742,12.79,12.723,12.76,73130.7
+1699140540000,12.76,12.775,12.747,12.762,33353.8
+1699140600000,12.762,12.786,12.678,12.697,120631.4
+1699140660000,12.696,12.766,12.69,12.745,99148.6
+1699140720000,12.746,12.79,12.735,12.788,49588.3
+1699140780000,12.79,12.82,12.767,12.781,87141.2
+1699140840000,12.78,12.782,12.7,12.717,64005.4
+1699140900000,12.717,12.741,12.701,12.706,41857.4
+1699140960000,12.706,12.727,12.691,12.714,59501.7
+1699141020000,12.711,12.712,12.586,12.607,156365.1
+1699141080000,12.607,12.693,12.6,12.676,99469.6
+1699141140000,12.68,12.682,12.5,12.518,156332.0
+1699141200000,12.52,12.583,12.441,12.554,260967.1
+1699141260000,12.551,12.596,12.549,12.555,95517.9
+1699141320000,12.553,12.639,12.531,12.618,92115.2
+1699141380000,12.618,12.633,12.57,12.595,73380.6
+1699141440000,12.594,12.63,12.562,12.573,58132.0
+1699141500000,12.573,12.658,12.563,12.626,68742.6
+1699141560000,12.628,12.632,12.576,12.576,59141.3
+1699141620000,12.578,12.65,12.55,12.626,91832.0
+1699141680000,12.626,12.707,12.617,12.671,105114.9
+1699141740000,12.667,12.698,12.643,12.674,70296.8
+1699141800000,12.674,12.757,12.674,12.718,103535.9
+1699141860000,12.718,12.725,12.666,12.684,72733.9
+1699141920000,12.683,12.689,12.642,12.665,61588.1
+1699141980000,12.666,12.701,12.653,12.688,51040.9
+1699142040000,12.689,12.694,12.658,12.686,39546.1
+1699142100000,12.687,12.73,12.679,12.708,65714.1
+1699142160000,12.709,12.72,12.665,12.672,55276.9
+1699142220000,12.672,12.712,12.669,12.691,57279.6
+1699142280000,12.69,12.717,12.66,12.711,75513.7
+1699142340000,12.709,12.8,12.665,12.793,245468.7
+1699142400000,12.789,12.791,12.531,12.605,493563.3
+1699142460000,12.604,12.642,12.555,12.621,168401.6
+1699142520000,12.624,12.699,12.599,12.631,157014.4
+1699142580000,12.634,12.635,12.513,12.57,156203.4
+1699142640000,12.563,12.579,12.469,12.522,168327.8
+1699142700000,12.518,12.54,12.371,12.434,229573.0
+1699142760000,12.437,12.481,12.21,12.235,346109.1
+1699142820000,12.236,12.299,12.11,12.292,445916.0
+1699142880000,12.292,12.424,12.265,12.396,242491.8
+1699142940000,12.396,12.465,12.36,12.456,154752.9
+1699143000000,12.455,12.458,12.365,12.379,115713.3
+1699143060000,12.38,12.596,12.38,12.493,221598.4
+1699143120000,12.495,12.547,12.473,12.513,103689.9
+1699143180000,12.511,12.539,12.406,12.408,101214.0
+1699143240000,12.409,12.482,12.366,12.38,133687.6
+1699143300000,12.381,12.459,12.263,12.281,185780.3
+1699143360000,12.283,12.42,12.272,12.396,145065.9
+1699143420000,12.393,12.499,12.382,12.481,84886.7
+1699143480000,12.48,12.556,12.458,12.504,142653.6
+1699143540000,12.504,12.629,12.491,12.563,133792.5
+1699143600000,12.566,12.58,12.456,12.512,139606.9
+1699143660000,12.512,12.535,12.429,12.485,81991.0
+1699143720000,12.487,12.521,12.456,12.471,68128.5
+1699143780000,12.472,12.49,12.382,12.388,97379.8
+1699143840000,12.385,12.465,12.337,12.385,105635.0
+1699143900000,12.385,12.452,12.385,12.437,62398.6
+1699143960000,12.436,12.475,12.365,12.365,64830.2
+1699144020000,12.367,12.448,12.364,12.447,58783.5
+1699144080000,12.446,12.447,12.364,12.4,62335.2
+1699144140000,12.4,12.429,12.369,12.38,34902.2
+1699144200000,12.38,12.438,12.354,12.411,61127.8
+1699144260000,12.412,12.589,12.412,12.493,220330.6
+1699144320000,12.494,12.556,12.488,12.556,94259.7
+1699144380000,12.555,12.65,12.541,12.612,242677.6
+1699144440000,12.615,12.742,12.605,12.682,207256.9
+1699144500000,12.679,12.679,12.583,12.621,140527.5
+1699144560000,12.621,12.625,12.451,12.501,225485.6
+1699144620000,12.5,12.517,12.43,12.456,108820.3
+1699144680000,12.456,12.485,12.3,12.356,228355.1
+1699144740000,12.356,12.442,12.356,12.436,104423.8
+1699144800000,12.435,12.439,12.372,12.407,92291.3
+1699144860000,12.404,12.42,12.363,12.397,61055.0
+1699144920000,12.397,12.484,12.381,12.454,76269.2
+1699144980000,12.455,12.484,12.41,12.415,68180.1
+1699145040000,12.418,12.48,12.412,12.458,51269.9
+1699145100000,12.457,12.546,12.445,12.491,121371.4
+1699145160000,12.493,12.574,12.486,12.537,91441.1
+1699145220000,12.537,12.537,12.408,12.427,100928.0
+1699145280000,12.426,12.457,12.414,12.425,52143.4
+1699145340000,12.425,12.432,12.344,12.369,87574.4
+1699145400000,12.368,12.394,12.313,12.324,96156.5
+1699145460000,12.323,12.398,12.318,12.39,54794.3
+1699145520000,12.388,12.39,12.352,12.386,35799.7
+1699145580000,12.385,12.388,12.347,12.374,42263.2
+1699145640000,12.374,12.391,12.35,12.363,42680.7
+1699145700000,12.362,12.467,12.338,12.45,90154.2
+1699145760000,12.448,12.47,12.401,12.409,75671.2
+1699145820000,12.413,12.423,12.361,12.388,47598.1
+1699145880000,12.389,12.459,12.378,12.406,54213.7
+1699145940000,12.406,12.418,12.389,12.394,37841.5
+1699146000000,12.395,12.403,12.331,12.344,70422.3
+1699146060000,12.343,12.397,12.32,12.365,55200.2
+1699146120000,12.366,12.372,12.331,12.334,37124.1
+1699146180000,12.337,12.361,12.246,12.273,115913.7
+1699146240000,12.273,12.305,12.211,12.267,132639.1
+1699146300000,12.27,12.306,12.264,12.304,58374.4
+1699146360000,12.303,12.383,12.29,12.325,94730.3
+1699146420000,12.325,12.349,12.306,12.33,40464.8
+1699146480000,12.331,12.343,12.286,12.295,62189.3
+1699146540000,12.296,12.348,12.288,12.342,50124.5
+1699146600000,12.343,12.444,12.339,12.431,123054.2
+1699146660000,12.431,12.435,12.372,12.408,99473.5
+1699146720000,12.407,12.44,12.344,12.362,80134.0
+1699146780000,12.361,12.371,12.333,12.336,50211.5
+1699146840000,12.337,12.41,12.335,12.382,44066.4
+1699146900000,12.381,12.482,12.364,12.424,100673.4
+1699146960000,12.422,12.437,12.392,12.416,49488.7
+1699147020000,12.415,12.455,12.387,12.44,54331.2
+1699147080000,12.44,12.45,12.414,12.425,55305.5
+1699147140000,12.425,12.438,12.39,12.426,45834.0
+1699147200000,12.425,12.47,12.418,12.446,55958.6
+1699147260000,12.445,12.499,12.428,12.488,51280.9
+1699147320000,12.488,12.63,12.458,12.583,203504.5
+1699147380000,12.581,12.677,12.553,12.674,161723.4
+1699147440000,12.672,12.71,12.6,12.629,176098.1
+1699147500000,12.633,12.718,12.582,12.692,156983.5
+1699147560000,12.692,12.79,12.645,12.737,258357.7
+1699147620000,12.737,12.738,12.565,12.657,189433.6
+1699147680000,12.658,12.658,12.507,12.557,161138.3
+1699147740000,12.557,12.562,12.503,12.528,91815.5
+1699147800000,12.53,12.58,12.523,12.575,100497.8
+1699147860000,12.572,12.606,12.556,12.605,72941.5
+1699147920000,12.604,12.67,12.598,12.66,99570.2
+1699147980000,12.663,12.74,12.632,12.687,138260.8
+1699148040000,12.685,12.723,12.662,12.696,112108.4
+1699148100000,12.695,12.696,12.604,12.609,82292.9
+1699148160000,12.609,12.664,12.601,12.648,60874.7
+1699148220000,12.647,12.651,12.576,12.588,85251.9
+1699148280000,12.587,12.625,12.573,12.612,49826.9
+1699148340000,12.612,12.614,12.571,12.589,49000.6
+1699148400000,12.589,12.611,12.56,12.57,50142.0
+1699148460000,12.57,12.636,12.552,12.622,41949.8
+1699148520000,12.622,12.635,12.503,12.548,83296.4
+1699148580000,12.547,12.553,12.47,12.512,92405.7
+1699148640000,12.512,12.562,12.502,12.556,57995.1
+1699148700000,12.556,12.614,12.543,12.593,51003.4
+1699148760000,12.592,12.647,12.587,12.646,45795.6
+1699148820000,12.647,12.657,12.605,12.625,61216.1
+1699148880000,12.625,12.626,12.568,12.584,60216.3
+1699148940000,12.584,12.605,12.54,12.568,58638.1
+1699149000000,12.567,12.594,12.552,12.558,37064.7
+1699149060000,12.555,12.556,12.501,12.54,91348.8
+1699149120000,12.54,12.556,12.48,12.484,65752.7
+1699149180000,12.484,12.518,12.393,12.434,160764.8
+1699149240000,12.433,12.466,12.395,12.434,77964.3
+1699149300000,12.434,12.481,12.425,12.444,57659.2
+1699149360000,12.445,12.473,12.421,12.454,43650.1
+1699149420000,12.451,12.455,12.429,12.434,38626.4
+1699149480000,12.433,12.487,12.424,12.467,49738.3
+1699149540000,12.47,12.484,12.4,12.4,34905.6
+1699149600000,12.401,12.464,12.392,12.443,53529.0
+1699149660000,12.442,12.454,12.35,12.393,109237.2
+1699149720000,12.394,12.409,12.357,12.366,57859.7
+1699149780000,12.366,12.392,12.339,12.355,50094.2
+1699149840000,12.351,12.405,12.346,12.403,52556.0
+1699149900000,12.403,12.407,12.368,12.379,39884.8
+1699149960000,12.379,12.391,12.333,12.333,75285.0
+1699150020000,12.333,12.338,12.3,12.315,83743.6
+1699150080000,12.313,12.339,12.278,12.33,87457.4
+1699150140000,12.33,12.403,12.323,12.385,59338.5
+1699150200000,12.386,12.43,12.379,12.411,59677.1
+1699150260000,12.41,12.411,12.361,12.383,44481.2
+1699150320000,12.382,12.383,12.347,12.352,32147.4
+1699150380000,12.352,12.359,12.295,12.311,65145.6
+1699150440000,12.318,12.333,12.235,12.236,119377.7
+1699150500000,12.235,12.289,12.214,12.255,92197.5
+1699150560000,12.254,12.3,12.246,12.3,50772.2
+1699150620000,12.299,12.306,12.266,12.282,38212.0
+1699150680000,12.281,12.286,12.1,12.181,190254.7
+1699150740000,12.18,12.228,12.174,12.209,111060.9
+1699150800000,12.209,12.24,12.198,12.204,59397.5
+1699150860000,12.203,12.219,12.175,12.205,77777.6
+1699150920000,12.204,12.215,12.15,12.154,64584.4
+1699150980000,12.153,12.237,12.12,12.227,120548.6
+1699151040000,12.23,12.28,12.223,12.231,90811.7
+1699151100000,12.23,12.297,12.225,12.255,89180.3
+1699151160000,12.256,12.268,12.245,12.25,35680.4
+1699151220000,12.249,12.297,12.218,12.272,68963.8
+1699151280000,12.273,12.314,12.261,12.267,75530.4
+1699151340000,12.268,12.299,12.257,12.269,34764.7
+1699151400000,12.269,12.282,12.222,12.233,55443.6
+1699151460000,12.234,12.268,12.222,12.246,51315.3
+1699151520000,12.245,12.25,12.167,12.187,78093.7
+1699151580000,12.187,12.287,12.187,12.286,56068.9
+1699151640000,12.286,12.286,12.267,12.277,38698.1
+1699151700000,12.277,12.281,12.197,12.217,65232.6
+1699151760000,12.216,12.216,12.163,12.187,61024.9
+1699151820000,12.187,12.219,12.185,12.214,37272.1
+1699151880000,12.216,12.248,12.197,12.206,43028.1
+1699151940000,12.205,12.215,12.102,12.161,118617.4
+1699152000000,12.161,12.167,11.982,12.058,315821.1
+1699152060000,12.057,12.098,12.056,12.086,82705.5
+1699152120000,12.085,12.085,11.89,11.959,291423.0
+1699152180000,11.958,12.039,11.955,11.996,94931.0
+1699152240000,11.998,12.018,11.959,11.993,77110.8
+1699152300000,11.991,12.059,11.986,12.022,96297.5
+1699152360000,12.022,12.055,12.012,12.037,53922.9
+1699152420000,12.036,12.069,12.034,12.056,50549.4
+1699152480000,12.056,12.089,12.053,12.082,46761.6
+1699152540000,12.081,12.127,12.079,12.108,111637.2
+1699152600000,12.109,12.191,12.103,12.138,89921.2
+1699152660000,12.138,12.188,12.131,12.187,54606.4
+1699152720000,12.187,12.296,12.167,12.257,187833.4
+1699152780000,12.257,12.417,12.244,12.347,209622.1
+1699152840000,12.345,12.355,12.295,12.339,89070.5
+1699152900000,12.338,12.34,12.288,12.294,61153.8
+1699152960000,12.294,12.317,12.261,12.312,94877.5
+1699153020000,12.312,12.315,12.254,12.258,59975.6
+1699153080000,12.257,12.285,12.239,12.283,51931.6
+1699153140000,12.283,12.316,12.257,12.27,54945.7
+1699153200000,12.268,12.281,12.208,12.247,84002.3
+1699153260000,12.246,12.306,12.234,12.293,59894.0
+1699153320000,12.294,12.3,12.166,12.193,93764.0
+1699153380000,12.194,12.235,12.193,12.226,53699.2
+1699153440000,12.226,12.28,12.222,12.252,43988.7
+1699153500000,12.252,12.28,12.251,12.262,29641.3
+1699153560000,12.263,12.266,12.205,12.22,43326.4
+1699153620000,12.217,12.226,12.194,12.205,35949.8
+1699153680000,12.205,12.24,12.2,12.23,39964.4
+1699153740000,12.23,12.276,12.198,12.262,35917.6
+1699153800000,12.263,12.269,12.238,12.253,34976.1
+1699153860000,12.251,12.45,12.249,12.444,198807.7
+1699153920000,12.444,12.505,12.412,12.45,185879.7
+1699153980000,12.451,12.454,12.311,12.354,141597.5
+1699154040000,12.354,12.409,12.354,12.394,75948.2
+1699154100000,12.394,12.407,12.359,12.381,62471.1
+1699154160000,12.381,12.508,12.372,12.451,106453.9
+1699154220000,12.45,12.476,12.413,12.422,88372.9
+1699154280000,12.417,12.528,12.414,12.526,104776.8
+1699154340000,12.527,12.607,12.505,12.509,147914.2
+1699154400000,12.509,12.543,12.468,12.534,79526.0
+1699154460000,12.536,12.65,12.507,12.618,164315.7
+1699154520000,12.618,12.626,12.569,12.611,116626.5
+1699154580000,12.612,12.7,12.608,12.689,163472.0
+1699154640000,12.688,12.7,12.628,12.659,113621.0
+1699154700000,12.657,12.721,12.653,12.665,115914.3
+1699154760000,12.663,12.688,12.644,12.657,80092.6
+1699154820000,12.656,12.77,12.651,12.759,193399.4
+1699154880000,12.76,12.833,12.716,12.789,260655.1
+1699154940000,12.788,12.874,12.754,12.865,183452.5
+1699155000000,12.865,13.0,12.763,12.786,502877.9
+1699155060000,12.786,12.813,12.655,12.738,313096.8
+1699155120000,12.739,12.81,12.704,12.728,205995.9
+1699155180000,12.727,12.854,12.713,12.799,127289.9
+1699155240000,12.799,12.805,12.716,12.751,92863.9
+1699155300000,12.751,12.757,12.72,12.74,59770.4
+1699155360000,12.742,12.813,12.716,12.797,96821.3
+1699155420000,12.797,12.864,12.792,12.827,129179.0
+1699155480000,12.825,12.856,12.808,12.84,94188.8
+1699155540000,12.839,12.907,12.818,12.823,162954.1
+1699155600000,12.823,12.951,12.821,12.913,163251.0
+1699155660000,12.913,13.499,12.904,13.187,1044742.2
+1699155720000,13.187,13.261,12.98,13.058,593559.9
+1699155780000,13.058,13.067,12.988,13.033,209876.3
+1699155840000,13.035,13.197,13.031,13.135,247393.9
+1699155900000,13.136,13.225,13.1,13.207,214930.7
+1699155960000,13.208,13.237,13.169,13.169,161798.8
+1699156020000,13.17,13.176,13.005,13.063,222861.1
+1699156080000,13.062,13.177,13.039,13.09,233194.4
+1699156140000,13.091,13.095,13.005,13.012,108092.0
+1699156200000,13.012,13.082,12.959,13.029,181941.2
+1699156260000,13.028,13.078,13.025,13.063,80602.4
+1699156320000,13.063,13.084,13.04,13.064,98736.4
+1699156380000,13.063,13.068,12.985,12.995,86067.0
+1699156440000,12.995,12.999,12.853,12.907,193995.7
+1699156500000,12.906,12.995,12.905,12.976,107706.0
+1699156560000,12.975,13.007,12.967,13.004,103042.5
+1699156620000,13.001,13.007,12.971,12.976,79787.8
+1699156680000,12.974,13.018,12.966,13.01,88995.0
+1699156740000,13.012,13.013,12.934,12.967,150593.3
+1699156800000,12.965,12.967,12.807,12.87,335569.7
+1699156860000,12.869,12.884,12.831,12.843,114137.8
+1699156920000,12.844,12.847,12.672,12.72,220653.6
+1699156980000,12.719,12.73,12.631,12.669,212906.3
+1699157040000,12.668,12.732,12.653,12.729,110741.7
+1699157100000,12.732,12.792,12.713,12.783,125980.4
+1699157160000,12.783,12.797,12.704,12.705,95337.4
+1699157220000,12.705,12.784,12.7,12.781,80248.7
+1699157280000,12.781,12.813,12.753,12.802,83376.2
+1699157340000,12.801,12.88,12.776,12.842,97822.0
+1699157400000,12.84,12.895,12.813,12.816,111559.6
+1699157460000,12.817,12.825,12.776,12.795,70885.3
+1699157520000,12.795,12.861,12.787,12.841,69696.8
+1699157580000,12.841,12.936,12.803,12.936,75316.5
+1699157640000,12.935,12.948,12.857,12.882,111532.9
+1699157700000,12.882,12.9,12.831,12.842,70739.7
+1699157760000,12.843,12.851,12.798,12.83,75366.3
+1699157820000,12.833,12.856,12.797,12.83,52975.3
+1699157880000,12.83,12.83,12.76,12.776,85906.5
+1699157940000,12.777,12.82,12.767,12.8,43552.9
+1699158000000,12.8,12.82,12.78,12.793,32052.1
+1699158060000,12.796,12.867,12.795,12.843,68493.0
+1699158120000,12.841,12.848,12.754,12.755,61691.2
+1699158180000,12.754,12.808,12.752,12.773,59944.7
+1699158240000,12.773,12.829,12.771,12.829,46295.1
+1699158300000,12.829,12.898,12.794,12.872,90657.3
+1699158360000,12.872,13.004,12.872,12.915,184305.4
+1699158420000,12.915,12.936,12.851,12.859,79614.7
+1699158480000,12.861,12.861,12.792,12.81,71900.9
+1699158540000,12.81,12.827,12.7,12.705,126242.1
+1699158600000,12.705,12.75,12.659,12.747,98726.7
+1699158660000,12.745,12.765,12.651,12.762,114916.8
+1699158720000,12.763,12.848,12.737,12.805,154183.3
+1699158780000,12.805,12.818,12.78,12.785,43742.3
+1699158840000,12.785,12.802,12.766,12.774,29783.4
+1699158900000,12.774,12.798,12.75,12.751,36011.7
+1699158960000,12.75,12.795,12.691,12.779,97857.6
+1699159020000,12.78,12.828,12.773,12.809,59113.8
+1699159080000,12.807,12.818,12.75,12.765,71118.2
+1699159140000,12.766,12.784,12.742,12.742,42344.3
+1699159200000,12.743,12.759,12.715,12.744,40108.4
+1699159260000,12.742,12.792,12.741,12.774,34238.1
+1699159320000,12.775,12.82,12.767,12.813,48264.9
+1699159380000,12.813,12.815,12.76,12.763,51189.1
+1699159440000,12.761,12.783,12.699,12.727,53831.8
+1699159500000,12.727,12.763,12.666,12.68,98519.3
+1699159560000,12.68,12.703,12.51,12.522,263369.4
+1699159620000,12.524,12.614,12.51,12.605,136059.2
+1699159680000,12.601,12.64,12.582,12.587,74142.7
+1699159740000,12.587,12.646,12.58,12.636,59710.5
+1699159800000,12.637,12.647,12.615,12.627,30690.9
+1699159860000,12.628,12.632,12.588,12.597,48020.6
+1699159920000,12.596,12.618,12.541,12.568,67412.9
+1699159980000,12.567,12.584,12.51,12.571,111021.4
+1699160040000,12.571,12.619,12.549,12.582,59905.0
+1699160100000,12.58,12.6,12.535,12.544,55147.8
+1699160160000,12.545,12.571,12.518,12.565,63026.9
+1699160220000,12.565,12.571,12.532,12.532,35425.9
+1699160280000,12.533,12.56,12.523,12.532,44349.3
+1699160340000,12.532,12.607,12.525,12.583,81144.1
+1699160400000,12.582,12.616,12.565,12.61,67757.1
+1699160460000,12.61,12.611,12.563,12.592,37179.1
+1699160520000,12.591,12.615,12.563,12.565,41055.4
+1699160580000,12.566,12.579,12.533,12.556,71398.6
+1699160640000,12.557,12.616,12.538,12.613,59882.0
+1699160700000,12.614,12.617,12.58,12.587,29136.4
+1699160760000,12.586,12.589,12.506,12.553,88585.6
+1699160820000,12.552,12.584,12.542,12.553,42162.3
+1699160880000,12.554,12.624,12.552,12.604,81007.9
+1699160940000,12.604,12.666,12.593,12.656,102706.2
+1699161000000,12.655,12.73,12.63,12.678,117843.8
+1699161060000,12.678,12.687,12.642,12.676,55587.7
+1699161120000,12.675,12.681,12.611,12.62,56092.0
+1699161180000,12.624,12.639,12.607,12.607,49717.3
+1699161240000,12.607,12.614,12.538,12.57,84080.4
+1699161300000,12.57,12.609,12.551,12.593,64553.6
+1699161360000,12.592,12.63,12.566,12.567,55424.6
+1699161420000,12.567,12.579,12.517,12.536,85921.7
+1699161480000,12.537,12.541,12.517,12.523,49367.6
+1699161540000,12.523,12.562,12.521,12.542,46233.4
+1699161600000,12.542,12.558,12.518,12.52,59161.0
+1699161660000,12.519,12.536,12.485,12.53,74455.9
+1699161720000,12.529,12.575,12.523,12.559,60237.3
+1699161780000,12.562,12.597,12.544,12.57,50411.6
+1699161840000,12.572,12.612,12.57,12.593,35301.9
+1699161900000,12.592,12.594,12.523,12.567,60922.9
+1699161960000,12.566,12.577,12.531,12.533,36485.5
+1699162020000,12.533,12.596,12.521,12.576,54733.9
+1699162080000,12.575,12.605,12.556,12.593,65204.2
+1699162140000,12.594,12.643,12.583,12.629,59296.9
+1699162200000,12.631,12.655,12.616,12.636,66599.7
+1699162260000,12.636,12.689,12.633,12.673,91542.8
+1699162320000,12.675,12.797,12.662,12.757,194771.2
+1699162380000,12.756,12.761,12.707,12.745,73764.7
+1699162440000,12.745,12.748,12.71,12.718,42876.5
+1699162500000,12.717,12.762,12.713,12.749,62786.2
+1699162560000,12.748,12.748,12.701,12.713,61018.6
+1699162620000,12.709,12.735,12.687,12.722,74157.1
+1699162680000,12.722,12.738,12.667,12.703,59600.4
+1699162740000,12.703,12.737,12.678,12.735,35628.4
+1699162800000,12.735,12.752,12.709,12.736,48073.7
+1699162860000,12.736,12.777,12.731,12.771,61085.1
+1699162920000,12.771,12.772,12.712,12.766,58501.5
+1699162980000,12.767,12.798,12.745,12.745,63030.2
+1699163040000,12.745,12.752,12.687,12.707,53466.4
+1699163100000,12.707,12.76,12.701,12.73,42571.9
+1699163160000,12.731,12.84,12.714,12.814,154972.6
+1699163220000,12.813,12.834,12.795,12.818,65622.0
+1699163280000,12.817,12.825,12.771,12.78,50078.7
+1699163340000,12.78,12.783,12.69,12.722,63960.8
+1699163400000,12.721,12.729,12.701,12.724,36034.2
+1699163460000,12.724,12.73,12.674,12.705,59319.6
+1699163520000,12.704,12.715,12.686,12.689,34614.0
+1699163580000,12.691,12.717,12.675,12.71,44345.1
+1699163640000,12.709,12.74,12.686,12.689,34151.6
+1699163700000,12.688,12.696,12.623,12.662,91549.9
+1699163760000,12.666,12.738,12.659,12.736,59507.4
+1699163820000,12.735,12.738,12.715,12.733,20789.4
+1699163880000,12.735,12.79,12.72,12.774,56104.6
+1699163940000,12.773,12.777,12.702,12.715,42333.0
+1699164000000,12.716,12.743,12.689,12.695,45841.1
+1699164060000,12.697,12.719,12.632,12.654,56455.3
+1699164120000,12.653,12.68,12.632,12.636,39806.1
+1699164180000,12.635,12.65,12.585,12.603,95161.1
+1699164240000,12.601,12.671,12.589,12.643,100596.5
+1699164300000,12.643,12.689,12.617,12.683,41437.8
+1699164360000,12.682,12.693,12.63,12.632,35831.2
+1699164420000,12.629,12.629,12.59,12.593,52596.7
+1699164480000,12.596,12.625,12.582,12.614,64133.3
+1699164540000,12.613,12.626,12.59,12.593,44088.2
+1699164600000,12.593,12.614,12.568,12.593,40685.1
+1699164660000,12.594,12.614,12.574,12.592,42596.7
+1699164720000,12.594,12.614,12.592,12.599,26367.3
+1699164780000,12.599,12.646,12.568,12.571,60066.4
+1699164840000,12.571,12.572,12.5,12.552,104697.8
+1699164900000,12.55,12.576,12.533,12.533,67982.9
+1699164960000,12.533,12.55,12.462,12.55,101258.9
+1699165020000,12.549,12.553,12.3,12.38,387870.6
+1699165080000,12.381,12.439,12.346,12.367,138897.8
+1699165140000,12.373,12.389,12.332,12.38,101979.7
+1699165200000,12.377,12.387,12.249,12.291,148045.4
+1699165260000,12.29,12.329,12.28,12.31,95926.9
+1699165320000,12.312,12.36,12.266,12.355,124159.1
+1699165380000,12.353,12.368,12.323,12.341,61013.8
+1699165440000,12.341,12.378,12.325,12.365,51268.5
+1699165500000,12.365,12.37,12.338,12.354,47272.0
+1699165560000,12.352,12.38,12.349,12.38,43856.4
+1699165620000,12.379,12.434,12.376,12.408,107055.1
+1699165680000,12.409,12.414,12.382,12.389,47368.2
+1699165740000,12.389,12.427,12.372,12.427,28766.5
+1699165800000,12.428,12.449,12.398,12.399,68194.9
+1699165860000,12.399,12.459,12.399,12.447,48621.7
+1699165920000,12.447,12.519,12.421,12.503,82976.9
+1699165980000,12.503,12.503,12.454,12.455,56861.7
+1699166040000,12.455,12.49,12.45,12.476,43544.7
+1699166100000,12.476,12.487,12.452,12.452,32468.6
+1699166160000,12.452,12.467,12.426,12.439,42233.3
+1699166220000,12.441,12.454,12.42,12.427,38995.1
+1699166280000,12.425,12.444,12.42,12.443,38556.6
+1699166340000,12.443,12.453,12.353,12.412,97038.1
+1699166400000,12.413,12.481,12.401,12.474,48999.7
+1699166460000,12.476,12.5,12.466,12.485,64363.0
+1699166520000,12.486,12.493,12.43,12.444,34934.6
+1699166580000,12.444,12.451,12.424,12.45,24219.9
+1699166640000,12.449,12.455,12.375,12.408,31411.0
+1699166700000,12.408,12.41,12.368,12.409,61196.9
+1699166760000,12.409,12.475,12.401,12.475,52883.1
+1699166820000,12.474,12.487,12.444,12.459,38072.4
+1699166880000,12.459,12.463,12.4,12.405,34572.4
+1699166940000,12.406,12.426,12.396,12.403,31154.8
+1699167000000,12.4,12.421,12.38,12.394,43402.5
+1699167060000,12.394,12.394,12.322,12.329,67126.8
+1699167120000,12.329,12.346,12.266,12.287,116235.9
+1699167180000,12.287,12.301,12.164,12.19,166472.3
+1699167240000,12.191,12.273,12.077,12.152,457891.9
+1699167300000,12.152,12.216,12.135,12.178,147045.9
+1699167360000,12.178,12.22,12.168,12.197,85434.3
+1699167420000,12.198,12.214,12.178,12.194,88558.2
+1699167480000,12.188,12.21,12.153,12.193,97956.3
+1699167540000,12.191,12.257,12.191,12.257,79879.9
+1699167600000,12.256,12.262,12.212,12.242,66770.6
+1699167660000,12.241,12.294,12.213,12.283,60591.3
+1699167720000,12.284,12.287,12.232,12.241,45042.4
+1699167780000,12.239,12.26,12.232,12.247,43900.4
+1699167840000,12.246,12.312,12.233,12.279,79757.8
+1699167900000,12.28,12.304,12.261,12.302,41019.9
+1699167960000,12.301,12.338,12.282,12.288,54876.5
+1699168020000,12.289,12.317,12.268,12.298,50295.5
+1699168080000,12.297,12.323,12.279,12.288,42599.8
+1699168140000,12.286,12.32,12.275,12.283,50900.4
+1699168200000,12.283,12.298,12.271,12.295,19561.1
+1699168260000,12.296,12.3,12.21,12.226,60375.6
+1699168320000,12.226,12.262,12.226,12.259,42461.1
+1699168380000,12.26,12.26,12.185,12.209,90123.1
+1699168440000,12.208,12.22,12.14,12.15,81950.2
+1699168500000,12.154,12.22,12.154,12.209,56491.0
+1699168560000,12.209,12.223,12.179,12.19,51862.6
+1699168620000,12.189,12.243,12.174,12.18,62994.9
+1699168680000,12.18,12.235,12.162,12.215,62463.0
+1699168740000,12.216,12.246,12.216,12.235,36141.1
+1699168800000,12.234,12.281,12.23,12.258,40510.6
+1699168860000,12.258,12.278,12.239,12.244,30451.0
+1699168920000,12.244,12.279,12.239,12.278,34718.0
+1699168980000,12.278,12.295,12.253,12.269,39404.4
+1699169040000,12.269,12.291,12.268,12.278,21361.8
+1699169100000,12.279,12.307,12.258,12.3,44572.7
+1699169160000,12.299,12.316,12.291,12.3,33421.1
+1699169220000,12.3,12.307,12.264,12.274,28793.1
+1699169280000,12.274,12.288,12.24,12.257,50252.9
+1699169340000,12.257,12.286,12.256,12.265,23971.4
+1699169400000,12.264,12.277,12.248,12.254,39183.0
+1699169460000,12.255,12.269,12.248,12.256,37948.4
+1699169520000,12.256,12.256,12.205,12.209,46290.4
+1699169580000,12.208,12.252,12.208,12.226,35536.6
+1699169640000,12.226,12.359,12.224,12.336,107023.8
+1699169700000,12.338,12.372,12.309,12.364,90759.6
+1699169760000,12.363,12.424,12.325,12.405,130825.9
+1699169820000,12.404,12.47,12.39,12.431,151923.8
+1699169880000,12.43,12.443,12.389,12.403,87365.6
+1699169940000,12.403,12.41,12.391,12.401,37544.0
+1699170000000,12.406,12.409,12.36,12.387,71981.9
+1699170060000,12.387,12.397,12.326,12.354,77845.5
+1699170120000,12.354,12.376,12.342,12.347,43468.3
+1699170180000,12.346,12.365,12.322,12.355,45877.9
+1699170240000,12.356,12.364,12.282,12.29,51797.6
+1699170300000,12.29,12.371,12.29,12.357,62417.1
+1699170360000,12.356,12.385,12.337,12.353,64564.9
+1699170420000,12.354,12.358,12.317,12.323,31289.4
+1699170480000,12.324,12.327,12.239,12.249,110431.1
+1699170540000,12.247,12.27,12.198,12.215,84999.8
+1699170600000,12.216,12.221,12.184,12.199,72188.3
+1699170660000,12.198,12.255,12.197,12.224,68894.0
+1699170720000,12.226,12.249,12.218,12.229,34612.0
+1699170780000,12.229,12.248,12.218,12.233,40745.5
+1699170840000,12.234,12.311,12.22,12.266,88613.9
+1699170900000,12.266,12.31,12.26,12.295,42941.1
+1699170960000,12.293,12.31,12.282,12.283,41972.9
+1699171020000,12.282,12.285,12.239,12.251,39623.1
+1699171080000,12.251,12.284,12.25,12.261,52669.0
+1699171140000,12.259,12.29,12.224,12.275,99869.7
+1699171200000,12.276,12.28,12.096,12.18,258564.4
+1699171260000,12.182,12.198,12.176,12.196,60824.6
+1699171320000,12.197,12.234,12.175,12.217,61796.3
+1699171380000,12.217,12.226,12.175,12.186,51713.3
+1699171440000,12.187,12.235,12.172,12.214,59958.9
+1699171500000,12.213,12.357,12.213,12.323,191885.5
+1699171560000,12.323,12.375,12.304,12.368,81456.9
+1699171620000,12.368,12.37,12.332,12.348,64745.4
+1699171680000,12.348,12.36,12.34,12.344,42455.2
+1699171740000,12.345,12.347,12.303,12.333,53218.1
+1699171800000,12.332,12.393,12.328,12.388,69762.1
+1699171860000,12.39,12.477,12.39,12.476,148406.4
+1699171920000,12.476,12.564,12.461,12.492,254880.5
+1699171980000,12.488,12.508,12.439,12.455,88247.1
+1699172040000,12.456,12.478,12.43,12.47,60688.4
+1699172100000,12.47,12.474,12.419,12.437,56043.8
+1699172160000,12.436,12.439,12.388,12.421,92081.1
+1699172220000,12.417,12.429,12.333,12.37,120576.1
+1699172280000,12.37,12.374,12.287,12.313,137987.7
+1699172340000,12.313,12.36,12.311,12.351,69981.9
+1699172400000,12.351,12.365,12.32,12.341,36158.4
+1699172460000,12.341,12.379,12.34,12.361,37434.1
+1699172520000,12.361,12.367,12.228,12.237,118907.7
+1699172580000,12.235,12.28,12.23,12.272,63808.1
+1699172640000,12.274,12.334,12.272,12.323,61617.6
+1699172700000,12.323,12.34,12.309,12.33,30460.7
+1699172760000,12.333,12.363,12.317,12.36,38398.1
+1699172820000,12.359,12.363,12.311,12.312,36001.6
+1699172880000,12.311,12.349,12.305,12.321,23065.0
+1699172940000,12.321,12.325,12.239,12.263,52005.2
+1699173000000,12.262,12.299,12.248,12.283,41556.5
+1699173060000,12.284,12.318,12.271,12.318,36721.4
+1699173120000,12.317,12.328,12.291,12.301,32826.3
+1699173180000,12.302,12.316,12.282,12.282,30529.1
+1699173240000,12.282,12.284,12.237,12.243,33411.4
+1699173300000,12.243,12.264,12.23,12.232,49369.4
+1699173360000,12.232,12.313,12.23,12.306,65910.2
+1699173420000,12.304,12.34,12.285,12.316,41608.1
+1699173480000,12.316,12.326,12.302,12.312,24100.6
+1699173540000,12.311,12.311,12.271,12.277,17128.2
+1699173600000,12.277,12.294,12.253,12.257,27578.8
+1699173660000,12.257,12.261,12.216,12.224,45477.4
+1699173720000,12.224,12.288,12.205,12.288,45101.8
+1699173780000,12.287,12.328,12.284,12.32,60215.3
+1699173840000,12.32,12.342,12.316,12.326,33217.6
+1699173900000,12.326,12.547,12.298,12.423,294457.3
+1699173960000,12.423,12.452,12.377,12.393,88650.5
+1699174020000,12.392,12.424,12.352,12.402,61438.2
+1699174080000,12.402,12.411,12.388,12.391,31722.5
+1699174140000,12.392,12.414,12.354,12.402,48542.0
+1699174200000,12.402,12.458,12.377,12.391,65827.2
+1699174260000,12.39,12.466,12.387,12.437,75891.9
+1699174320000,12.438,12.465,12.432,12.457,46403.2
+1699174380000,12.456,12.482,12.439,12.473,48789.8
+1699174440000,12.473,12.518,12.444,12.478,95194.2
+1699174500000,12.479,12.63,12.466,12.566,161928.1
+1699174560000,12.569,12.582,12.439,12.453,127718.7
+1699174620000,12.453,12.517,12.452,12.487,63725.1
+1699174680000,12.489,12.554,12.485,12.519,69451.1
+1699174740000,12.517,12.518,12.47,12.481,44936.5
+1699174800000,12.48,12.713,12.477,12.648,252489.5
+1699174860000,12.651,12.758,12.628,12.724,249838.7
+1699174920000,12.725,12.75,12.64,12.673,155060.1
+1699174980000,12.673,12.71,12.605,12.654,118437.9
+1699175040000,12.654,12.73,12.639,12.71,101221.5
+1699175100000,12.71,12.718,12.646,12.703,123434.9
+1699175160000,12.704,12.79,12.675,12.696,142414.3
+1699175220000,12.697,12.713,12.639,12.649,81293.1
+1699175280000,12.65,12.702,12.64,12.672,51869.3
+1699175340000,12.668,12.684,12.657,12.679,48648.6
+1699175400000,12.678,12.686,12.565,12.572,125700.5
+1699175460000,12.574,12.614,12.53,12.53,110019.7
+1699175520000,12.53,12.59,12.53,12.573,69400.4
+1699175580000,12.573,12.576,12.539,12.551,42245.7
+1699175640000,12.55,12.612,12.548,12.594,48604.9
+1699175700000,12.594,12.675,12.593,12.675,65255.6
+1699175760000,12.674,12.718,12.644,12.709,102261.9
+1699175820000,12.71,12.72,12.685,12.72,59319.3
+1699175880000,12.72,12.75,12.558,12.582,170147.0
+1699175940000,12.582,12.66,12.58,12.648,86557.0
+1699176000000,12.643,12.68,12.618,12.677,52395.5
+1699176060000,12.678,12.698,12.66,12.685,51164.4
+1699176120000,12.688,12.694,12.595,12.612,64563.0
+1699176180000,12.614,12.632,12.58,12.592,44886.1
+1699176240000,12.591,12.61,12.556,12.584,49365.3
+1699176300000,12.584,12.629,12.576,12.617,34080.7
+1699176360000,12.617,12.618,12.562,12.562,41339.1
+1699176420000,12.562,12.6,12.56,12.582,29145.9
+1699176480000,12.582,12.616,12.576,12.616,31088.0
+1699176540000,12.614,12.615,12.536,12.538,50935.4
+1699176600000,12.539,12.556,12.386,12.469,201042.4
+1699176660000,12.466,12.497,12.398,12.437,135744.4
+1699176720000,12.437,12.46,12.391,12.433,68094.4
+1699176780000,12.433,12.457,12.422,12.437,47234.5
+1699176840000,12.436,12.483,12.433,12.478,47652.2
+1699176900000,12.477,12.488,12.442,12.444,27274.9
+1699176960000,12.443,12.489,12.442,12.465,37236.1
+1699177020000,12.465,12.489,12.444,12.486,31966.3
+1699177080000,12.487,12.502,12.469,12.496,31641.9
+1699177140000,12.496,12.526,12.491,12.525,48396.6
+1699177200000,12.524,12.538,12.523,12.534,32883.5
+1699177260000,12.534,12.538,12.485,12.512,41324.8
+1699177320000,12.513,12.517,12.484,12.484,24853.9
+1699177380000,12.484,12.49,12.455,12.49,36542.6
+1699177440000,12.49,12.535,12.488,12.534,36257.0
+1699177500000,12.533,12.584,12.523,12.527,66424.8
+1699177560000,12.527,12.57,12.514,12.521,29161.6
+1699177620000,12.516,12.537,12.509,12.526,21441.6
+1699177680000,12.525,12.533,12.481,12.493,42100.6
+1699177740000,12.493,12.509,12.471,12.475,28499.3
+1699177800000,12.475,12.521,12.466,12.492,38162.3
+1699177860000,12.491,12.521,12.482,12.512,25699.0
+1699177920000,12.512,12.532,12.5,12.501,19260.9
+1699177980000,12.5,12.503,12.459,12.47,34603.1
+1699178040000,12.47,12.512,12.465,12.509,26976.0
+1699178100000,12.509,12.512,12.478,12.499,30084.4
+1699178160000,12.499,12.566,12.495,12.551,58879.8
+1699178220000,12.551,12.637,12.548,12.599,100898.8
+1699178280000,12.602,12.628,12.566,12.568,64810.8
+1699178340000,12.568,12.618,12.562,12.614,47563.7
+1699178400000,12.614,12.632,12.586,12.598,58768.9
+1699178460000,12.598,12.605,12.563,12.591,38732.4
+1699178520000,12.591,12.594,12.56,12.569,29945.1
+1699178580000,12.569,12.615,12.564,12.576,29780.5
+1699178640000,12.575,12.585,12.539,12.568,35925.8
+1699178700000,12.568,12.622,12.553,12.621,38763.0
+1699178760000,12.62,12.68,12.609,12.62,74807.3
+1699178820000,12.622,12.624,12.542,12.566,52651.4
+1699178880000,12.565,12.583,12.541,12.543,44595.2
+1699178940000,12.543,12.572,12.54,12.552,35196.2
+1699179000000,12.551,12.556,12.515,12.544,44680.3
+1699179060000,12.543,12.593,12.526,12.59,46548.7
+1699179120000,12.589,12.64,12.589,12.632,50400.5
+1699179180000,12.632,12.649,12.603,12.631,51224.9
+1699179240000,12.634,12.666,12.627,12.658,49584.7
+1699179300000,12.659,12.73,12.652,12.674,108390.5
+1699179360000,12.671,12.671,12.639,12.651,35954.5
+1699179420000,12.65,12.699,12.639,12.66,48880.7
+1699179480000,12.659,12.695,12.65,12.687,34260.2
+1699179540000,12.687,12.7,12.668,12.68,46267.4
+1699179600000,12.679,12.68,12.618,12.633,50409.7
+1699179660000,12.634,12.642,12.611,12.613,35722.2
+1699179720000,12.614,12.65,12.59,12.61,57168.7
+1699179780000,12.61,12.619,12.588,12.609,33079.3
+1699179840000,12.609,12.622,12.591,12.591,25112.0
+1699179900000,12.591,12.625,12.568,12.614,38184.1
+1699179960000,12.613,12.656,12.607,12.633,30354.4
+1699180020000,12.633,12.633,12.583,12.585,32338.5
+1699180080000,12.585,12.586,12.535,12.547,59104.4
+1699180140000,12.546,12.59,12.542,12.59,33880.0
+1699180200000,12.59,12.594,12.54,12.591,49125.2
+1699180260000,12.59,12.64,12.586,12.623,45091.3
+1699180320000,12.623,12.63,12.605,12.621,30736.6
+1699180380000,12.621,12.645,12.612,12.612,28455.5
+1699180440000,12.613,12.615,12.53,12.549,48794.2
+1699180500000,12.548,12.554,12.44,12.467,163151.9
+1699180560000,12.467,12.504,12.459,12.483,85300.2
+1699180620000,12.483,12.484,12.367,12.379,124043.9
+1699180680000,12.379,12.42,12.33,12.408,111982.9
+1699180740000,12.407,12.446,12.395,12.419,63219.5
+1699180800000,12.418,12.423,12.39,12.397,41520.7
+1699180860000,12.396,12.406,12.347,12.364,90411.3
+1699180920000,12.365,12.387,12.359,12.379,48740.9
+1699180980000,12.379,12.387,12.341,12.367,73108.9
+1699181040000,12.367,12.367,12.309,12.314,64646.5
+1699181100000,12.312,12.372,12.277,12.367,162877.1
+1699181160000,12.365,12.379,12.345,12.377,56437.0
+1699181220000,12.377,12.432,12.369,12.406,97403.6
+1699181280000,12.406,12.434,12.4,12.408,58875.5
+1699181340000,12.409,12.43,12.4,12.416,37115.8
+1699181400000,12.416,12.432,12.401,12.42,45193.0
+1699181460000,12.42,12.437,12.405,12.436,36027.1
+1699181520000,12.435,12.441,12.409,12.421,27058.9
+1699181580000,12.42,12.42,12.401,12.402,26635.1
+1699181640000,12.403,12.411,12.4,12.405,17499.5
+1699181700000,12.405,12.441,12.4,12.413,62386.6
+1699181760000,12.413,12.414,12.4,12.401,56204.6
+1699181820000,12.401,12.429,12.4,12.42,31606.1
+1699181880000,12.421,12.478,12.421,12.453,82679.6
+1699181940000,12.452,12.468,12.435,12.445,39742.5
+1699182000000,12.446,12.497,12.444,12.467,75877.1
+1699182060000,12.469,12.484,12.418,12.438,48029.7
+1699182120000,12.439,12.488,12.432,12.469,44621.9
+1699182180000,12.469,12.479,12.4,12.4,79545.2
+1699182240000,12.4,12.4,12.318,12.333,100438.1
+1699182300000,12.333,12.342,12.296,12.317,119500.5
+1699182360000,12.318,12.377,12.316,12.361,47584.2
+1699182420000,12.362,12.375,12.317,12.318,41355.8
+1699182480000,12.318,12.329,12.266,12.287,95471.8
+1699182540000,12.285,12.337,12.251,12.308,113917.2
+1699182600000,12.309,12.359,12.307,12.327,55203.1
+1699182660000,12.327,12.349,12.304,12.333,41675.6
+1699182720000,12.334,12.35,12.307,12.333,53481.3
+1699182780000,12.332,12.344,12.314,12.33,38968.0
+1699182840000,12.332,12.367,12.33,12.332,49123.9
+1699182900000,12.331,12.354,12.316,12.353,37869.9
+1699182960000,12.354,12.424,12.345,12.419,70842.6
+1699183020000,12.418,12.438,12.397,12.421,80396.6
+1699183080000,12.42,12.423,12.387,12.403,41632.0
+1699183140000,12.404,12.411,12.36,12.405,66322.2
+1699183200000,12.405,12.42,12.386,12.391,35442.0
+1699183260000,12.392,12.477,12.392,12.47,106319.3
+1699183320000,12.471,12.499,12.44,12.461,101141.9
+1699183380000,12.461,12.504,12.451,12.467,72229.6
+1699183440000,12.467,12.509,12.454,12.459,50214.4
+1699183500000,12.458,12.467,12.445,12.459,37333.0
+1699183560000,12.458,12.464,12.444,12.454,39087.4
+1699183620000,12.455,12.48,12.442,12.446,49585.8
+1699183680000,12.446,12.448,12.408,12.408,63513.6
+1699183740000,12.408,12.438,12.402,12.417,36655.5
+1699183800000,12.416,12.434,12.406,12.42,28502.7
+1699183860000,12.419,12.421,12.394,12.401,44325.2
+1699183920000,12.4,12.438,12.39,12.432,41906.2
+1699183980000,12.433,12.446,12.366,12.377,50650.7
+1699184040000,12.375,12.415,12.339,12.411,53886.3
+1699184100000,12.411,12.42,12.385,12.389,45510.8
+1699184160000,12.389,12.415,12.364,12.415,37744.9
+1699184220000,12.414,12.427,12.384,12.384,39339.6
+1699184280000,12.384,12.385,12.351,12.362,41072.9
+1699184340000,12.362,12.39,12.357,12.369,29081.2
+1699184400000,12.37,12.404,12.37,12.393,37016.3
+1699184460000,12.394,12.405,12.383,12.402,31202.5
+1699184520000,12.403,12.49,12.401,12.449,74356.4
+1699184580000,12.449,12.476,12.429,12.45,52908.3
+1699184640000,12.45,12.472,12.412,12.427,62964.7
+1699184700000,12.427,12.451,12.393,12.451,60097.2
+1699184760000,12.451,12.464,12.433,12.433,37390.0
+1699184820000,12.434,12.464,12.407,12.457,42762.1
+1699184880000,12.456,12.486,12.453,12.48,47884.1
+1699184940000,12.48,12.58,12.475,12.564,127475.2
+1699185000000,12.564,12.6,12.554,12.589,147479.4
+1699185060000,12.594,12.649,12.553,12.617,198734.9
+1699185120000,12.614,12.617,12.579,12.601,62036.4
+1699185180000,12.6,12.678,12.578,12.67,156515.4
+1699185240000,12.673,12.694,12.638,12.677,151065.8
+1699185300000,12.678,12.69,12.634,12.675,108663.2
+1699185360000,12.674,12.746,12.658,12.727,173490.8
+1699185420000,12.726,12.742,12.637,12.684,133502.5
+1699185480000,12.684,12.73,12.681,12.718,118254.2
+1699185540000,12.718,12.9,12.7,12.888,431157.6
+1699185600000,12.887,13.026,12.753,12.801,777238.0
+1699185660000,12.8,12.833,12.728,12.808,359890.5
+1699185720000,12.809,12.84,12.761,12.82,201996.1
+1699185780000,12.822,12.837,12.648,12.667,226200.9
+1699185840000,12.667,12.71,12.581,12.581,291295.7
+1699185900000,12.585,12.664,12.55,12.621,286863.8
+1699185960000,12.619,12.68,12.605,12.638,177142.9
+1699186020000,12.64,12.698,12.638,12.697,146140.6
+1699186080000,12.697,12.716,12.629,12.66,140391.1
+1699186140000,12.661,12.664,12.585,12.604,146229.8
+1699186200000,12.603,12.618,12.54,12.564,154850.1
+1699186260000,12.564,12.59,12.546,12.577,89977.5
+1699186320000,12.578,12.579,12.374,12.391,249832.4
+1699186380000,12.39,12.466,12.37,12.427,162207.1
+1699186440000,12.426,12.452,12.412,12.433,93643.3
+1699186500000,12.433,12.485,12.421,12.456,91493.2
+1699186560000,12.456,12.471,12.435,12.461,55526.8
+1699186620000,12.462,12.494,12.455,12.492,67981.5
+1699186680000,12.493,12.532,12.489,12.517,102234.9
+1699186740000,12.517,12.535,12.503,12.504,68929.8
+1699186800000,12.504,12.536,12.481,12.533,60451.2
+1699186860000,12.532,12.54,12.518,12.518,44726.3
+1699186920000,12.518,12.519,12.481,12.494,49974.7
+1699186980000,12.493,12.545,12.492,12.534,53020.4
+1699187040000,12.532,12.567,12.518,12.565,53992.1
+1699187100000,12.565,12.581,12.535,12.556,50208.6
+1699187160000,12.557,12.57,12.522,12.522,38273.9
+1699187220000,12.522,12.523,12.417,12.428,124878.4
+1699187280000,12.427,12.469,12.424,12.464,49804.1
+1699187340000,12.464,12.487,12.448,12.483,37525.9
+1699187400000,12.482,12.54,12.476,12.531,66520.6
+1699187460000,12.531,12.532,12.48,12.482,36770.3
+1699187520000,12.483,12.484,12.401,12.435,87950.1
+1699187580000,12.435,12.447,12.4,12.405,58330.7
+1699187640000,12.404,12.43,12.332,12.348,129135.7
+1699187700000,12.348,12.382,12.327,12.327,94151.8
+1699187760000,12.328,12.368,12.3,12.364,153723.1
+1699187820000,12.363,12.399,12.343,12.398,64794.1
+1699187880000,12.398,12.449,12.39,12.441,81774.8
+1699187940000,12.441,12.442,12.377,12.412,55259.7
+1699188000000,12.412,12.421,12.382,12.405,60396.4
+1699188060000,12.403,12.444,12.383,12.438,53717.6
+1699188120000,12.438,12.464,12.427,12.456,55253.8
+1699188180000,12.456,12.512,12.445,12.477,113064.1
+1699188240000,12.477,12.479,12.408,12.428,48260.0
+1699188300000,12.428,12.436,12.371,12.375,65109.2
+1699188360000,12.374,12.389,12.303,12.311,85366.3
+1699188420000,12.31,12.369,12.306,12.325,57218.1
+1699188480000,12.325,12.364,12.323,12.333,38719.4
+1699188540000,12.332,12.352,12.3,12.337,57234.3
+1699188600000,12.338,12.357,12.304,12.321,66686.9
+1699188660000,12.321,12.324,12.288,12.312,72996.9
+1699188720000,12.311,12.325,12.248,12.261,158382.0
+1699188780000,12.26,12.325,12.235,12.293,85398.1
+1699188840000,12.292,12.328,12.267,12.322,55322.2
+1699188900000,12.321,12.333,12.3,12.321,31762.1
+1699188960000,12.32,12.353,12.3,12.341,61914.3
+1699189020000,12.342,12.391,12.34,12.34,67526.2
+1699189080000,12.339,12.374,12.337,12.363,39196.0
+1699189140000,12.366,12.366,12.236,12.274,119144.9
+1699189200000,12.273,12.316,12.257,12.314,69603.2
+1699189260000,12.314,12.315,12.276,12.279,34605.6
+1699189320000,12.283,12.285,12.19,12.213,193622.9
+1699189380000,12.216,12.242,12.2,12.202,66208.5
+1699189440000,12.202,12.236,12.18,12.192,81124.3
+1699189500000,12.193,12.239,12.189,12.22,40147.3
+1699189560000,12.219,12.255,12.212,12.233,57711.3
+1699189620000,12.234,12.274,12.224,12.26,46789.4
+1699189680000,12.26,12.331,12.25,12.304,97466.4
+1699189740000,12.303,12.31,12.271,12.284,44544.5
+1699189800000,12.284,12.308,12.271,12.307,46481.1
+1699189860000,12.306,12.336,12.3,12.311,52448.6
+1699189920000,12.312,12.323,12.291,12.322,26371.1
+1699189980000,12.322,12.375,12.315,12.349,66751.9
+1699190040000,12.348,12.35,12.311,12.314,33600.5
+1699190100000,12.314,12.323,12.303,12.315,35495.1
+1699190160000,12.316,12.357,12.311,12.315,43441.3
+1699190220000,12.315,12.318,12.277,12.301,39452.7
+1699190280000,12.3,12.362,12.3,12.349,58952.2
+1699190340000,12.348,12.398,12.34,12.397,60270.1
+1699190400000,12.396,12.415,12.37,12.384,73518.6
+1699190460000,12.381,12.382,12.344,12.344,36618.3
+1699190520000,12.344,12.361,12.339,12.351,27398.7
+1699190580000,12.351,12.408,12.348,12.371,42663.8
+1699190640000,12.372,12.373,12.335,12.35,46370.1
+1699190700000,12.351,12.357,12.336,12.34,21135.6
+1699190760000,12.34,12.34,12.293,12.303,46372.8
+1699190820000,12.305,12.346,12.302,12.303,36011.4
+1699190880000,12.303,12.32,12.297,12.319,33904.6
+1699190940000,12.32,12.366,12.319,12.348,39725.1
+1699191000000,12.347,12.367,12.32,12.322,29026.7
+1699191060000,12.322,12.38,12.321,12.379,36032.1
+1699191120000,12.38,12.385,12.351,12.351,36036.1
+1699191180000,12.351,12.352,12.317,12.323,48983.2
+1699191240000,12.322,12.323,12.279,12.292,40398.0
+1699191300000,12.292,12.306,12.282,12.302,28298.0
+1699191360000,12.3,12.312,12.284,12.285,28057.3
+1699191420000,12.284,12.289,12.251,12.283,51151.1
+1699191480000,12.284,12.321,12.279,12.317,33555.8
+1699191540000,12.317,12.33,12.314,12.319,21567.5
+1699191600000,12.319,12.396,12.293,12.376,91650.6
+1699191660000,12.375,12.448,12.359,12.426,130154.4
+1699191720000,12.427,12.429,12.362,12.367,54145.7
+1699191780000,12.368,12.399,12.363,12.389,26736.0
+1699191840000,12.389,12.405,12.378,12.399,24630.0
+1699191900000,12.399,12.41,12.366,12.371,27645.9
+1699191960000,12.371,12.394,12.36,12.385,48062.3
+1699192020000,12.384,12.388,12.345,12.355,29698.6
+1699192080000,12.356,12.362,12.284,12.284,68139.3
+1699192140000,12.284,12.296,12.25,12.259,89087.4
+1699192200000,12.259,12.277,12.248,12.25,55637.3
+1699192260000,12.249,12.255,12.207,12.232,94160.3
+1699192320000,12.231,12.281,12.225,12.266,59719.1
+1699192380000,12.265,12.307,12.26,12.281,56737.7
+1699192440000,12.281,12.298,11.97,11.97,406936.2
+1699192500000,11.971,12.031,11.704,11.962,1087918.5
+1699192560000,11.965,11.977,11.868,11.883,227400.7
+1699192620000,11.884,12.053,11.832,12.005,323217.7
+1699192680000,12.005,12.005,11.872,11.893,203250.6
+1699192740000,11.895,11.908,11.678,11.838,442423.0
+1699192800000,11.831,12.037,11.809,11.925,349084.2
+1699192860000,11.923,12.029,11.911,11.991,206975.1
+1699192920000,11.991,12.008,11.966,11.998,93107.5
+1699192980000,11.998,12.065,11.95,12.033,152798.0
+1699193040000,12.032,12.045,12.0,12.022,115014.2
+1699193100000,12.022,12.141,12.0,12.092,146269.1
+1699193160000,12.09,12.114,12.054,12.068,125458.3
+1699193220000,12.068,12.091,12.022,12.037,95185.8
+1699193280000,12.037,12.052,12.021,12.049,60087.1
+1699193340000,12.051,12.085,12.011,12.059,88145.7
+1699193400000,12.055,12.066,12.028,12.054,47507.2
+1699193460000,12.053,12.072,12.014,12.016,52937.3
+1699193520000,12.016,12.033,11.957,11.961,142781.9
+1699193580000,11.964,12.012,11.926,12.008,118995.2
+1699193640000,12.006,12.049,11.977,12.033,79631.4
+1699193700000,12.032,12.06,12.02,12.026,76247.0
+1699193760000,12.025,12.047,12.018,12.019,42042.1
+1699193820000,12.019,12.06,12.012,12.06,48272.7
+1699193880000,12.059,12.069,12.05,12.064,35844.4
+1699193940000,12.063,12.1,12.048,12.077,73643.4
+1699194000000,12.077,12.088,12.037,12.058,40940.7
+1699194060000,12.057,12.057,12.035,12.052,34367.2
+1699194120000,12.051,12.051,12.015,12.023,37200.3
+1699194180000,12.023,12.024,11.991,12.018,49088.1
+1699194240000,12.016,12.059,12.002,12.012,60480.3
+1699194300000,12.01,12.02,11.974,11.997,52000.4
+1699194360000,11.997,12.018,11.986,12.014,47745.6
+1699194420000,12.014,12.018,11.989,11.995,25468.4
+1699194480000,11.995,11.999,11.927,11.957,79646.3
+1699194540000,11.959,11.98,11.934,11.956,63993.9
+1699194600000,11.957,11.962,11.57,11.712,679142.4
+1699194660000,11.711,11.829,11.701,11.723,297981.7
+1699194720000,11.723,11.826,11.719,11.754,195904.5
+1699194780000,11.754,11.8,11.722,11.759,158336.7
+1699194840000,11.759,11.807,11.743,11.748,79622.5
+1699194900000,11.749,11.772,11.719,11.725,88388.9
+1699194960000,11.724,11.728,11.3,11.386,1098046.7
+1699195020000,11.386,11.396,10.8,10.867,2487730.9
+1699195080000,10.867,11.032,10.849,10.925,939225.0
+1699195140000,10.925,10.931,10.764,10.812,1165693.9
+1699195200000,10.809,11.056,10.68,10.96,1054468.0
+1699195260000,10.96,11.16,10.951,11.116,623262.4
+1699195320000,11.115,11.124,11.03,11.101,301890.2
+1699195380000,11.102,11.2,11.04,11.063,327862.9
+1699195440000,11.062,11.117,10.948,11.099,299317.9
+1699195500000,11.1,11.129,11.005,11.015,199922.6
+1699195560000,11.014,11.066,10.924,11.006,250491.9
+1699195620000,11.006,11.1,10.975,11.087,146962.2
+1699195680000,11.086,11.214,11.078,11.14,265341.6
+1699195740000,11.141,11.176,11.111,11.113,150966.9
+1699195800000,11.113,11.143,11.068,11.128,103948.1
+1699195860000,11.127,11.2,11.114,11.137,175006.7
+1699195920000,11.137,11.196,11.088,11.174,147678.6
+1699195980000,11.173,11.176,11.089,11.116,124935.8
+1699196040000,11.117,11.3,11.116,11.227,266069.5
+1699196100000,11.229,11.342,11.205,11.325,339557.5
+1699196160000,11.321,11.346,11.265,11.274,197488.9
+1699196220000,11.274,11.388,11.262,11.35,187201.3
+1699196280000,11.351,11.363,11.277,11.333,170501.3
+1699196340000,11.333,11.341,11.249,11.273,128376.3
+1699196400000,11.274,11.294,11.183,11.267,185959.9
+1699196460000,11.265,11.287,11.175,11.175,165779.9
+1699196520000,11.176,11.214,11.071,11.169,286880.9
+1699196580000,11.166,11.169,11.05,11.102,205672.5
+1699196640000,11.101,11.155,11.026,11.13,198237.8
+1699196700000,11.131,11.144,11.075,11.121,89264.7
+1699196760000,11.122,11.191,11.101,11.126,150681.3
+1699196820000,11.125,11.138,10.858,10.86,348216.2
+1699196880000,10.863,10.982,10.75,10.944,523792.3
+1699196940000,10.943,10.978,10.915,10.948,161607.4
+1699197000000,10.948,11.08,10.932,11.019,222126.2
+1699197060000,11.015,11.045,11.0,11.034,122713.9
+1699197120000,11.033,11.038,10.972,10.998,71706.7
+1699197180000,10.998,11.055,10.995,11.039,78185.1
+1699197240000,11.039,11.044,10.947,10.997,103543.1
+1699197300000,10.999,11.115,10.998,11.006,163810.9
+1699197360000,11.006,11.007,10.954,10.976,125588.1
+1699197420000,10.976,11.022,10.941,10.974,111246.7
+1699197480000,10.974,11.001,10.869,10.996,198264.0
+1699197540000,10.996,11.047,10.935,10.97,196894.1
+1699197600000,10.972,11.019,10.961,10.986,100998.6
+1699197660000,10.985,11.04,10.975,10.982,90509.7
+1699197720000,10.981,11.0,10.924,10.961,116991.9
+1699197780000,10.962,11.018,10.962,10.995,98961.9
+1699197840000,10.993,11.0,10.82,10.894,296243.1
+1699197900000,10.894,10.941,10.82,10.861,155866.3
+1699197960000,10.862,10.914,10.834,10.88,119453.5
+1699198020000,10.879,10.94,10.872,10.92,92770.1
+1699198080000,10.922,11.129,10.92,11.124,347873.7
+1699198140000,11.123,11.247,11.056,11.182,350000.7
+1699198200000,11.182,11.231,11.151,11.184,215783.4
+1699198260000,11.184,11.194,11.085,11.132,139047.7
+1699198320000,11.132,11.164,11.108,11.16,81678.8
+1699198380000,11.161,11.164,11.054,11.1,93308.0
+1699198440000,11.1,11.11,11.035,11.05,77204.4
+1699198500000,11.05,11.123,11.044,11.08,99813.2
+1699198560000,11.08,11.081,11.03,11.042,89283.7
+1699198620000,11.042,11.057,11.001,11.036,101067.2
+1699198680000,11.033,11.045,10.97,10.977,63410.8
+1699198740000,10.977,11.019,10.96,11.008,86710.3
+1699198800000,11.004,11.027,10.915,10.915,119162.1
+1699198860000,10.916,11.012,10.906,10.98,121917.0
+1699198920000,10.977,11.01,10.943,10.988,93016.2
+1699198980000,10.988,10.994,10.939,10.954,60205.7
+1699199040000,10.954,10.96,10.871,10.916,179661.1
+1699199100000,10.916,11.026,10.865,10.876,207268.2
+1699199160000,10.88,10.925,10.786,10.85,279357.4
+1699199220000,10.851,11.007,10.848,10.989,212446.6
+1699199280000,10.991,11.014,10.933,10.963,119397.7
+1699199340000,10.964,11.002,10.923,10.989,114793.7
+1699199400000,10.99,11.064,10.984,11.009,179646.6
+1699199460000,11.008,11.012,10.961,10.972,46217.3
+1699199520000,10.973,11.016,10.961,10.993,56494.0
+1699199580000,10.993,11.021,10.963,10.996,56141.6
+1699199640000,10.995,10.998,10.913,10.94,76619.5
+1699199700000,10.941,11.0,10.937,10.961,61159.4
+1699199760000,10.96,10.992,10.95,10.991,38997.9
+1699199820000,10.991,11.029,10.97,10.98,61803.4
+1699199880000,10.98,11.067,10.973,11.025,93999.4
+1699199940000,11.023,11.048,11.003,11.047,110725.0
+1699200000000,11.047,11.048,10.888,10.927,314462.9
+1699200060000,10.928,10.973,10.889,10.899,130063.1
+1699200120000,10.9,10.984,10.882,10.95,119273.0
+1699200180000,10.951,10.976,10.842,10.849,214280.6
+1699200240000,10.852,11.168,10.712,11.112,925835.1
+1699200300000,11.112,11.236,11.011,11.031,425987.0
+1699200360000,11.031,11.075,10.962,11.047,170138.5
+1699200420000,11.045,11.049,11.001,11.019,60595.2
+1699200480000,11.019,11.029,10.977,10.992,81180.9
+1699200540000,10.99,11.016,10.974,10.994,53528.5
+1699200600000,10.992,11.025,10.97,11.016,63608.8
+1699200660000,11.006,11.03,10.988,11.0,47311.9
+1699200720000,10.997,11.02,10.973,10.973,37191.6
+1699200780000,10.974,10.999,10.955,10.996,77233.8
+1699200840000,10.997,11.025,10.981,10.995,52879.0
+1699200900000,10.994,11.025,10.836,10.925,245802.9
+1699200960000,10.922,10.956,10.901,10.949,121271.7
+1699201020000,10.947,10.991,10.92,10.954,96040.5
+1699201080000,10.954,10.974,10.934,10.937,30516.4
+1699201140000,10.937,10.964,10.92,10.931,39179.9
+1699201200000,10.931,10.947,10.9,10.916,54254.8
+1699201260000,10.913,10.929,10.882,10.883,69188.2
+1699201320000,10.884,10.938,10.875,10.903,52964.5
+1699201380000,10.902,10.93,10.89,10.899,33233.0
+1699201440000,10.9,10.937,10.887,10.904,38749.6
+1699201500000,10.903,10.934,10.895,10.912,40103.1
+1699201560000,10.911,10.935,10.906,10.932,26839.8
+1699201620000,10.933,10.938,10.882,10.895,44942.8
+1699201680000,10.894,10.949,10.886,10.906,56781.1
+1699201740000,10.905,10.931,10.892,10.924,35820.9
+1699201800000,10.921,10.935,10.896,10.908,62333.5
+1699201860000,10.909,10.918,10.793,10.832,216406.2
+1699201920000,10.834,10.89,10.824,10.865,106255.4
+1699201980000,10.863,10.924,10.863,10.907,80172.3
+1699202040000,10.908,10.99,10.886,10.99,104195.0
+1699202100000,10.99,11.058,10.952,11.003,194231.2
+1699202160000,10.999,11.027,10.971,11.013,93806.0
+1699202220000,11.013,11.013,10.97,10.98,52778.3
+1699202280000,10.981,11.003,10.973,10.976,30943.7
+1699202340000,10.974,11.018,10.971,10.997,58749.6
+1699202400000,10.997,11.013,10.962,10.975,62565.1
+1699202460000,10.977,10.991,10.951,10.971,40903.7
+1699202520000,10.971,10.972,10.889,10.9,122857.0
+1699202580000,10.9,10.921,10.893,10.897,55388.9
+1699202640000,10.897,10.92,10.88,10.885,49689.3
+1699202700000,10.884,10.897,10.848,10.86,109832.8
+1699202760000,10.858,10.866,10.78,10.805,148988.8
+1699202820000,10.805,10.894,10.764,10.871,172386.1
+1699202880000,10.871,10.906,10.844,10.881,92829.3
+1699202940000,10.882,10.898,10.62,10.656,850188.6
+1699203000000,10.657,10.88,10.64,10.822,433994.0
+1699203060000,10.821,10.87,10.786,10.811,116015.9
+1699203120000,10.812,10.836,10.692,10.776,215418.1
+1699203180000,10.775,10.779,10.707,10.752,156069.0
+1699203240000,10.753,10.79,10.734,10.738,119021.9
+1699203300000,10.738,10.747,10.664,10.693,149128.7
+1699203360000,10.694,10.745,10.65,10.693,147083.9
+1699203420000,10.696,10.732,10.665,10.719,96791.7
+1699203480000,10.72,10.784,10.675,10.685,130282.3
+1699203540000,10.687,10.72,10.65,10.703,98881.7
+1699203600000,10.702,10.711,10.628,10.65,168218.3
+1699203660000,10.65,10.675,10.608,10.627,183023.5
+1699203720000,10.628,10.791,10.545,10.731,622045.5
+1699203780000,10.731,10.77,10.681,10.754,191813.6
+1699203840000,10.753,10.812,10.722,10.75,199486.1
+1699203900000,10.751,10.784,10.722,10.742,83995.4
+1699203960000,10.741,10.743,10.658,10.701,96839.0
+1699204020000,10.701,10.75,10.682,10.726,74476.8
+1699204080000,10.728,10.739,10.711,10.719,36418.1
+1699204140000,10.719,10.776,10.69,10.745,129269.2
+1699204200000,10.745,10.791,10.732,10.775,81428.1
+1699204260000,10.779,10.845,10.754,10.766,146852.7
+1699204320000,10.769,10.815,10.75,10.792,63816.8
+1699204380000,10.792,10.809,10.767,10.792,42751.1
+1699204440000,10.792,10.864,10.789,10.829,115912.7
+1699204500000,10.829,10.836,10.77,10.791,72343.0
+1699204560000,10.789,10.794,10.749,10.75,50833.9
+1699204620000,10.751,10.774,10.731,10.743,40945.2
+1699204680000,10.742,10.76,10.696,10.703,99049.2
+1699204740000,10.704,10.713,10.611,10.621,198786.1
+1699204800000,10.622,10.719,10.62,10.678,147797.5
+1699204860000,10.678,10.679,10.627,10.635,74718.4
+1699204920000,10.635,10.662,10.556,10.58,176919.6
+1699204980000,10.58,10.626,10.375,10.391,595351.5
+1699205040000,10.392,10.488,10.39,10.434,308653.0
+1699205100000,10.434,10.53,10.36,10.458,466255.2
+1699205160000,10.459,10.484,10.413,10.452,140290.0
+1699205220000,10.453,10.463,10.411,10.431,86420.7
+1699205280000,10.431,10.435,10.3,10.406,321639.8
+1699205340000,10.406,10.417,10.301,10.321,226663.8
+1699205400000,10.323,10.389,10.109,10.184,635885.3
+1699205460000,10.185,10.228,10.11,10.154,358187.9
+1699205520000,10.151,10.18,10.065,10.101,399433.6
+1699205580000,10.103,10.127,10.024,10.037,397911.2
+1699205640000,10.038,10.116,10.031,10.043,271321.0
+1699205700000,10.045,10.107,9.98,10.099,471040.1
+1699205760000,10.098,10.191,10.091,10.145,292773.6
+1699205820000,10.144,10.146,10.048,10.122,150729.2
+1699205880000,10.122,10.225,10.115,10.177,230930.8
+1699205940000,10.174,10.297,10.16,10.196,286504.7
+1699206000000,10.197,10.261,10.193,10.241,138146.2
+1699206060000,10.243,10.253,10.167,10.188,100865.0
+1699206120000,10.187,10.189,10.091,10.108,188558.8
+1699206180000,10.113,10.145,10.097,10.108,112510.5
+1699206240000,10.109,10.125,10.07,10.117,123064.7
+1699206300000,10.113,10.168,10.066,10.163,193153.9
+1699206360000,10.162,10.172,9.95,9.99,523318.5
+1699206420000,9.99,10.055,9.84,9.859,665964.3
+1699206480000,9.861,9.93,9.811,9.84,340451.6
+1699206540000,9.84,9.9,9.813,9.852,243207.6
+1699206600000,9.852,9.887,9.823,9.843,197504.6
+1699206660000,9.844,9.88,9.837,9.868,140352.3
+1699206720000,9.863,9.863,9.607,9.649,901587.6
+1699206780000,9.651,9.7,9.555,9.639,529928.9
+1699206840000,9.638,9.646,9.555,9.589,285503.2
+1699206900000,9.59,9.607,9.39,9.423,833634.9
+1699206960000,9.423,9.538,9.308,9.486,852397.1
+1699207020000,9.487,9.57,9.453,9.567,424115.5
+1699207080000,9.569,9.572,9.334,9.351,461895.5
+1699207140000,9.357,9.428,9.252,9.322,725385.0
+1699207200000,9.322,9.472,9.205,9.443,750445.3
+1699207260000,9.443,9.523,9.38,9.498,321850.0
+1699207320000,9.495,9.507,9.345,9.42,233920.7
+1699207380000,9.419,9.482,9.325,9.425,264440.3
+1699207440000,9.425,9.529,9.402,9.517,189362.8
+1699207500000,9.517,9.595,9.474,9.538,341970.7
+1699207560000,9.536,9.548,9.45,9.473,195542.2
+1699207620000,9.473,9.522,9.465,9.501,117042.1
+1699207680000,9.504,9.546,9.486,9.537,85262.0
+1699207740000,9.535,9.883,9.522,9.838,1359370.0
+1699207800000,9.839,9.867,9.701,9.751,513591.2
+1699207860000,9.751,9.772,9.641,9.665,320907.9
+1699207920000,9.666,9.732,9.588,9.611,226965.6
+1699207980000,9.609,9.687,9.598,9.677,160083.6
+1699208040000,9.677,9.724,9.635,9.682,173337.3
+1699208100000,9.686,9.745,9.667,9.717,136414.1
+1699208160000,9.716,9.8,9.713,9.737,196210.4
+1699208220000,9.736,9.959,9.731,9.843,376949.2
+1699208280000,9.843,9.857,9.814,9.827,136384.3
+1699208340000,9.825,9.845,9.779,9.807,125803.2
+1699208400000,9.806,9.841,9.802,9.826,101243.1
+1699208460000,9.826,9.845,9.794,9.804,112081.9
+1699208520000,9.804,9.806,9.693,9.72,253201.2
+1699208580000,9.721,9.767,9.696,9.737,135022.5
+1699208640000,9.739,9.8,9.737,9.796,80599.7
+1699208700000,9.795,9.822,9.742,9.757,125287.0
+1699208760000,9.757,9.817,9.755,9.785,65614.1
+1699208820000,9.785,9.852,9.764,9.846,100828.2
+1699208880000,9.845,9.852,9.768,9.815,76190.6
+1699208940000,9.816,9.9,9.793,9.864,151276.9
+1699209000000,9.863,9.988,9.811,9.933,255512.1
+1699209060000,9.934,9.95,9.873,9.884,161099.3
+1699209120000,9.884,9.95,9.878,9.946,130263.3
+1699209180000,9.946,10.1,9.946,10.032,522034.1
+1699209240000,10.032,10.41,10.023,10.336,1405906.0
+1699209300000,10.345,10.346,10.217,10.229,387424.5
+1699209360000,10.228,10.328,10.228,10.255,247882.6
+1699209420000,10.257,10.261,10.177,10.214,226692.4
+1699209480000,10.215,10.23,10.163,10.19,139921.1
+1699209540000,10.19,10.194,10.1,10.129,219312.6
+1699209600000,10.134,10.216,10.124,10.175,202447.9
+1699209660000,10.174,10.22,10.153,10.192,111050.6
+1699209720000,10.191,10.234,10.15,10.175,208551.7
+1699209780000,10.175,10.175,10.12,10.152,97422.8
+1699209840000,10.154,10.185,10.127,10.131,64695.8
+1699209900000,10.132,10.176,10.026,10.107,249417.5
+1699209960000,10.108,10.187,10.07,10.168,171043.7
+1699210020000,10.168,10.273,10.151,10.218,193936.8
+1699210080000,10.216,10.249,10.197,10.223,137783.3
+1699210140000,10.223,10.225,10.168,10.197,78227.8
+1699210200000,10.197,10.212,10.165,10.171,52514.4
+1699210260000,10.172,10.178,10.115,10.15,104822.6
+1699210320000,10.15,10.162,10.081,10.091,81181.2
+1699210380000,10.092,10.111,9.732,9.9,575995.8
+1699210440000,9.9,9.928,9.814,9.916,358121.4
+1699210500000,9.916,9.999,9.906,9.98,266890.2
+1699210560000,9.98,9.995,9.901,9.944,156753.8
+1699210620000,9.946,10.081,9.944,10.075,147405.7
+1699210680000,10.074,10.09,9.998,10.02,161158.4
+1699210740000,10.019,10.036,9.982,10.006,94822.4
+1699210800000,10.004,10.109,9.99,10.056,161872.5
+1699210860000,10.055,10.091,10.034,10.085,88746.4
+1699210920000,10.084,10.151,10.073,10.073,154339.9
+1699210980000,10.072,10.117,10.062,10.086,82126.0
+1699211040000,10.086,10.15,10.082,10.138,74901.6
+1699211100000,10.139,10.158,10.072,10.102,113704.9
+1699211160000,10.101,10.115,10.035,10.096,101636.2
+1699211220000,10.096,10.128,10.079,10.101,69569.2
+1699211280000,10.102,10.117,10.071,10.071,56870.9
+1699211340000,10.073,10.094,10.034,10.063,78290.9
+1699211400000,10.063,10.13,10.063,10.102,67689.7
+1699211460000,10.1,10.115,10.067,10.096,42800.9
+1699211520000,10.095,10.23,10.09,10.162,174594.4
+1699211580000,10.164,10.172,10.13,10.134,69816.3
+1699211640000,10.131,10.185,10.089,10.155,119299.5
+1699211700000,10.152,10.161,10.113,10.117,63014.8
+1699211760000,10.117,10.13,10.08,10.101,92034.7
+1699211820000,10.104,10.117,10.082,10.087,41646.9
+1699211880000,10.088,10.109,10.086,10.091,39771.7
+1699211940000,10.09,10.097,10.054,10.095,56734.9
+1699212000000,10.093,10.146,10.093,10.135,63507.8
+1699212060000,10.135,10.148,10.108,10.132,42117.6
+1699212120000,10.131,10.211,10.13,10.178,100439.7
+1699212180000,10.178,10.248,10.173,10.208,102031.5
+1699212240000,10.208,10.361,10.186,10.317,254888.0
+1699212300000,10.317,10.327,10.25,10.267,108770.3
+1699212360000,10.267,10.28,10.229,10.251,74383.5
+1699212420000,10.252,10.27,10.217,10.23,68738.6
+1699212480000,10.23,10.255,10.201,10.251,73421.1
+1699212540000,10.252,10.254,10.193,10.21,48680.4
+1699212600000,10.21,10.233,10.166,10.23,80588.5
+1699212660000,10.23,10.304,10.219,10.301,152529.6
+1699212720000,10.3,10.321,10.238,10.251,82480.8
+1699212780000,10.25,10.257,10.22,10.253,57678.3
+1699212840000,10.251,10.383,10.251,10.34,181254.8
+1699212900000,10.34,10.488,10.305,10.394,302261.8
+1699212960000,10.394,10.396,10.28,10.327,165645.5
+1699213020000,10.325,10.35,10.259,10.295,102974.2
+1699213080000,10.295,10.356,10.283,10.335,67283.9
+1699213140000,10.335,10.428,10.303,10.384,147521.8
+1699213200000,10.383,10.413,10.327,10.391,163519.4
+1699213260000,10.391,10.45,10.351,10.423,157290.9
+1699213320000,10.423,10.49,10.414,10.453,175936.8
+1699213380000,10.452,10.55,10.452,10.477,250800.2
+1699213440000,10.475,10.54,10.466,10.506,107454.3
+1699213500000,10.508,10.582,10.468,10.542,232891.9
+1699213560000,10.543,10.545,10.47,10.517,114054.8
+1699213620000,10.519,10.538,10.484,10.502,90492.4
+1699213680000,10.502,10.51,10.42,10.447,151824.3
+1699213740000,10.445,10.508,10.443,10.507,96904.5
+1699213800000,10.508,10.508,10.415,10.42,100861.3
+1699213860000,10.419,10.485,10.384,10.453,107598.5
+1699213920000,10.453,10.481,10.418,10.471,54304.9
+1699213980000,10.472,10.481,10.388,10.419,116732.1
+1699214040000,10.417,10.458,10.401,10.416,72282.3
+1699214100000,10.412,10.439,10.391,10.439,58052.2
+1699214160000,10.438,10.453,10.408,10.42,44086.4
+1699214220000,10.419,10.438,10.407,10.419,44232.8
+1699214280000,10.419,10.502,10.408,10.474,84260.7
+1699214340000,10.473,10.482,10.428,10.444,101249.3
+1699214400000,10.447,10.473,10.414,10.456,91443.8
+1699214460000,10.456,10.48,10.433,10.468,75102.7
+1699214520000,10.467,10.546,10.462,10.514,132519.5
+1699214580000,10.513,10.65,10.508,10.634,249535.0
+1699214640000,10.635,10.78,10.625,10.707,445985.0
+1699214700000,10.707,10.75,10.66,10.719,206111.3
+1699214760000,10.719,10.72,10.677,10.699,101969.1
+1699214820000,10.699,10.78,10.696,10.744,166922.7
+1699214880000,10.744,10.86,10.725,10.838,187081.1
+1699214940000,10.839,10.869,10.691,10.734,387172.1
+1699215000000,10.734,10.758,10.65,10.675,257437.3
+1699215060000,10.675,10.755,10.669,10.715,102422.5
+1699215120000,10.715,10.773,10.703,10.718,95812.5
+1699215180000,10.714,10.739,10.687,10.73,72400.1
+1699215240000,10.733,10.768,10.727,10.745,59954.1
+1699215300000,10.744,10.833,10.733,10.785,125633.5
+1699215360000,10.785,10.9,10.765,10.866,187270.9
+1699215420000,10.866,11.127,10.836,10.998,601425.8
+1699215480000,10.998,11.169,10.991,11.101,431174.7
+1699215540000,11.097,11.103,11.003,11.046,192591.1
+1699215600000,11.045,11.055,10.96,10.993,158947.4
+1699215660000,10.993,10.994,10.901,10.963,219571.8
+1699215720000,10.959,11.03,10.931,11.0,109217.7
+1699215780000,11.0,11.008,10.956,10.961,90077.9
+1699215840000,10.961,11.042,10.925,11.008,127357.7
+1699215900000,11.009,11.227,10.98,11.156,422880.2
+1699215960000,11.155,11.309,11.14,11.22,304463.2
+1699216020000,11.22,11.324,11.2,11.259,294965.4
+1699216080000,11.259,11.287,11.23,11.265,146943.6
+1699216140000,11.265,11.267,11.192,11.224,172206.8
+1699216200000,11.224,11.443,11.214,11.346,358864.6
+1699216260000,11.347,11.474,11.332,11.407,291206.6
+1699216320000,11.407,11.407,11.26,11.328,350418.7
+1699216380000,11.326,11.346,11.258,11.281,129157.5
+1699216440000,11.281,11.324,11.001,11.042,452779.6
+1699216500000,11.043,11.184,11.043,11.153,207912.6
+1699216560000,11.153,11.21,11.142,11.171,127722.0
+1699216620000,11.17,11.2,11.111,11.188,103527.9
+1699216680000,11.184,11.29,11.158,11.257,123754.0
+1699216740000,11.257,11.362,11.248,11.283,182426.0
+1699216800000,11.285,11.322,11.205,11.213,136256.3
+1699216860000,11.214,11.349,11.155,11.334,179849.0
+1699216920000,11.334,11.455,11.327,11.362,263620.3
+1699216980000,11.362,11.369,11.27,11.289,105484.6
+1699217040000,11.289,11.308,11.214,11.236,104046.3
+1699217100000,11.235,11.347,11.21,11.211,172710.7
+1699217160000,11.21,11.222,11.09,11.193,292169.4
+1699217220000,11.193,11.23,11.136,11.214,110109.2
+1699217280000,11.215,11.276,11.201,11.253,119538.7
+1699217340000,11.253,11.275,11.202,11.23,73797.9
+1699217400000,11.23,11.244,11.157,11.178,85805.8
+1699217460000,11.178,11.204,11.132,11.2,106293.5
+1699217520000,11.199,11.2,11.137,11.149,56731.4
+1699217580000,11.15,11.286,11.091,11.219,218604.1
+1699217640000,11.22,11.243,11.19,11.22,59093.0
+1699217700000,11.22,11.267,11.168,11.196,66004.5
+1699217760000,11.195,11.195,11.141,11.179,77395.6
+1699217820000,11.178,11.195,11.166,11.169,39557.3
+1699217880000,11.17,11.17,10.995,11.096,244372.5
+1699217940000,11.095,11.105,10.905,11.035,311466.7
+1699218000000,11.037,11.184,10.989,11.131,237896.6
+1699218060000,11.131,11.193,11.127,11.159,124352.0
+1699218120000,11.16,11.26,11.156,11.21,145158.4
+1699218180000,11.207,11.277,11.16,11.231,118710.0
+1699218240000,11.231,11.24,11.165,11.209,67981.0
+1699218300000,11.21,11.279,11.201,11.214,91369.7
+1699218360000,11.215,11.267,11.209,11.221,70868.6
+1699218420000,11.221,11.28,11.175,11.28,96453.4
+1699218480000,11.278,11.292,11.193,11.212,97240.3
+1699218540000,11.216,11.277,11.196,11.241,63294.3
+1699218600000,11.24,11.293,11.228,11.288,83807.3
+1699218660000,11.288,11.393,11.276,11.317,145828.9
+1699218720000,11.317,11.325,11.232,11.261,90571.9
+1699218780000,11.262,11.313,11.24,11.288,82961.1
+1699218840000,11.288,11.302,11.264,11.279,61094.1
+1699218900000,11.278,11.292,11.233,11.247,79663.3
+1699218960000,11.248,11.35,11.234,11.278,104924.3
+1699219020000,11.279,11.298,11.192,11.213,118661.7
+1699219080000,11.213,11.264,11.2,11.23,46595.1
+1699219140000,11.231,11.242,11.226,11.229,25961.9
+1699219200000,11.23,11.301,11.227,11.295,65507.5
+1699219260000,11.294,11.294,11.227,11.227,41902.0
+1699219320000,11.227,11.268,11.212,11.261,41254.8
+1699219380000,11.26,11.26,11.214,11.244,45641.7
+1699219440000,11.244,11.282,11.22,11.226,56298.4
+1699219500000,11.225,11.235,11.1,11.112,120602.8
+1699219560000,11.113,11.206,11.088,11.194,82528.0
+1699219620000,11.193,11.2,11.134,11.183,50026.1
+1699219680000,11.183,11.192,11.118,11.161,68869.5
+1699219740000,11.16,11.161,11.088,11.121,69181.7
+1699219800000,11.118,11.23,11.114,11.194,81824.9
+1699219860000,11.195,11.244,11.19,11.202,61888.3
+1699219920000,11.203,11.214,11.174,11.19,40347.8
+1699219980000,11.189,11.24,11.186,11.239,56154.8
+1699220040000,11.239,11.335,11.239,11.263,128064.6
+1699220100000,11.264,11.273,11.238,11.26,38093.3
+1699220160000,11.26,11.268,11.204,11.248,65461.4
+1699220220000,11.249,11.277,11.225,11.241,34542.5
+1699220280000,11.239,11.252,11.2,11.225,34437.4
+1699220340000,11.225,11.229,11.15,11.173,85942.6
+1699220400000,11.174,11.192,11.086,11.133,159268.0
+1699220460000,11.133,11.161,11.0,11.14,247513.9
+1699220520000,11.139,11.16,11.077,11.126,108286.4
+1699220580000,11.125,11.215,11.116,11.157,102474.5
+1699220640000,11.156,11.189,11.098,11.157,106122.4
+1699220700000,11.161,11.209,11.135,11.192,74016.3
+1699220760000,11.191,11.206,11.168,11.203,27608.9
+1699220820000,11.203,11.224,11.195,11.2,47935.3
+1699220880000,11.2,11.211,11.155,11.166,49063.6
+1699220940000,11.166,11.174,11.11,11.124,50519.7
+1699221000000,11.126,11.127,10.972,11.066,148970.6
+1699221060000,11.062,11.072,10.952,11.038,164137.1
+1699221120000,11.038,11.131,11.023,11.125,96620.2
+1699221180000,11.124,11.141,11.104,11.136,58329.5
+1699221240000,11.135,11.169,11.131,11.164,52817.3
+1699221300000,11.164,11.185,11.137,11.153,55854.1
+1699221360000,11.152,11.192,11.147,11.191,45002.8
+1699221420000,11.19,11.196,11.167,11.18,42140.9
+1699221480000,11.179,11.21,11.158,11.188,50722.1
+1699221540000,11.187,11.249,11.18,11.225,54279.7
+1699221600000,11.225,11.232,11.177,11.19,49176.6
+1699221660000,11.189,11.191,11.13,11.141,51796.2
+1699221720000,11.14,11.22,11.136,11.216,47225.9
+1699221780000,11.217,11.243,11.191,11.221,55039.7
+1699221840000,11.221,11.289,11.187,11.279,114005.4
+1699221900000,11.279,11.279,11.225,11.225,47299.1
+1699221960000,11.226,11.228,11.188,11.197,55760.9
+1699222020000,11.199,11.212,11.192,11.195,15448.9
+1699222080000,11.196,11.196,11.136,11.151,39075.6
+1699222140000,11.151,11.163,11.116,11.161,60784.0
+1699222200000,11.161,11.164,11.014,11.041,125575.1
+1699222260000,11.042,11.046,10.953,11.001,160660.4
+1699222320000,11.003,11.072,11.003,11.042,69230.8
+1699222380000,11.044,11.12,11.041,11.068,86384.0
+1699222440000,11.067,11.106,11.025,11.034,65197.8
+1699222500000,11.036,11.099,11.028,11.034,108276.1
+1699222560000,11.033,11.062,10.93,11.031,163246.1
+1699222620000,11.029,11.088,11.026,11.032,78829.4
+1699222680000,11.033,11.084,11.032,11.054,40005.9
+1699222740000,11.054,11.081,11.025,11.039,39420.1
+1699222800000,11.036,11.053,10.945,10.999,99933.5
+1699222860000,10.999,11.002,10.965,10.968,47315.6
+1699222920000,10.968,11.155,10.963,11.109,185118.4
+1699222980000,11.107,11.108,11.057,11.079,40850.5
+1699223040000,11.078,11.086,11.035,11.047,29272.4
+1699223100000,11.046,11.072,10.976,10.99,66017.9
+1699223160000,10.989,11.01,10.953,10.98,72380.8
+1699223220000,10.98,11.013,10.77,10.832,449725.4
+1699223280000,10.832,10.886,10.698,10.709,407335.5
+1699223340000,10.713,10.795,10.708,10.794,110036.0
+1699223400000,10.795,10.88,10.789,10.835,152907.3
+1699223460000,10.837,10.918,10.837,10.863,118787.8
+1699223520000,10.863,10.889,10.843,10.869,54358.6
+1699223580000,10.869,10.88,10.773,10.831,85081.4
+1699223640000,10.831,10.833,10.77,10.771,77689.2
+1699223700000,10.77,10.879,10.77,10.843,99832.3
+1699223760000,10.841,10.911,10.839,10.863,65839.4
+1699223820000,10.863,10.895,10.862,10.873,30632.3
+1699223880000,10.874,10.988,10.874,10.967,81138.0
+1699223940000,10.966,11.01,10.919,10.97,98638.2
+1699224000000,10.97,10.97,10.902,10.922,43322.4
+1699224060000,10.921,10.95,10.884,10.944,66787.5
+1699224120000,10.945,10.949,10.893,10.92,37382.5
+1699224180000,10.92,10.957,10.901,10.91,41238.0
+1699224240000,10.91,10.915,10.892,10.908,24337.9
+1699224300000,10.909,10.949,10.908,10.944,28217.0
+1699224360000,10.945,10.945,10.853,10.897,80769.8
+1699224420000,10.897,11.04,10.889,11.027,117974.3
+1699224480000,11.027,11.043,10.935,10.984,150584.4
+1699224540000,10.983,10.999,10.953,10.969,44271.0
+1699224600000,10.969,11.009,10.929,10.946,41654.3
+1699224660000,10.947,10.963,10.943,10.963,27775.9
+1699224720000,10.963,11.016,10.954,11.0,49241.0
+1699224780000,11.001,11.009,10.962,10.972,39093.0
+1699224840000,10.971,10.976,10.924,10.933,43443.3
+1699224900000,10.932,10.979,10.919,10.947,39396.5
+1699224960000,10.947,11.054,10.944,11.018,81278.5
+1699225020000,11.02,11.158,11.015,11.094,216915.2
+1699225080000,11.095,11.103,11.046,11.098,79421.5
+1699225140000,11.095,11.105,11.054,11.088,42628.9
+1699225200000,11.088,11.095,11.044,11.08,51511.3
+1699225260000,11.079,11.174,11.073,11.143,98375.3
+1699225320000,11.141,11.163,11.107,11.141,68988.6
+1699225380000,11.141,11.192,11.133,11.141,94325.2
+1699225440000,11.141,11.156,11.1,11.126,65276.4
+1699225500000,11.126,11.139,11.094,11.115,52701.3
+1699225560000,11.114,11.127,11.094,11.112,29321.5
+1699225620000,11.112,11.145,11.087,11.139,39067.3
+1699225680000,11.136,11.18,11.13,11.16,69756.7
+1699225740000,11.159,11.175,11.139,11.149,24033.5
+1699225800000,11.15,11.155,11.114,11.13,52286.9
+1699225860000,11.13,11.148,11.1,11.136,66845.5
+1699225920000,11.136,11.149,11.074,11.093,33498.0
+1699225980000,11.094,11.097,11.011,11.056,96761.4
+1699226040000,11.057,11.091,11.053,11.077,30949.4
+1699226100000,11.077,11.099,11.055,11.06,29811.6
+1699226160000,11.06,11.117,11.049,11.113,59105.6
+1699226220000,11.116,11.146,11.094,11.118,55634.8
+1699226280000,11.118,11.151,11.11,11.151,39879.6
+1699226340000,11.151,11.187,11.143,11.162,54405.5
+1699226400000,11.163,11.287,11.163,11.214,149966.2
+1699226460000,11.215,11.22,11.185,11.193,39023.2
+1699226520000,11.193,11.259,11.185,11.227,87330.7
+1699226580000,11.228,11.3,11.228,11.287,106481.2
+1699226640000,11.285,11.294,11.25,11.252,47565.0
+1699226700000,11.25,11.283,11.229,11.273,52653.5
+1699226760000,11.273,11.278,11.19,11.213,73010.3
+1699226820000,11.214,11.233,11.205,11.232,42825.0
+1699226880000,11.232,11.235,11.201,11.224,31950.3
+1699226940000,11.225,11.256,11.207,11.254,41931.2
+1699227000000,11.255,11.27,11.237,11.27,39604.4
+1699227060000,11.27,11.273,11.116,11.165,178214.5
+1699227120000,11.166,11.172,11.112,11.151,94085.5
+1699227180000,11.148,11.17,11.126,11.128,65516.1
+1699227240000,11.128,11.15,11.121,11.145,40015.8
+1699227300000,11.144,11.148,11.043,11.082,121872.0
+1699227360000,11.082,11.119,11.058,11.11,68125.7
+1699227420000,11.109,11.123,11.103,11.116,24547.2
+1699227480000,11.116,11.125,11.045,11.072,54879.9
+1699227540000,11.075,11.08,11.041,11.047,42191.2
+1699227600000,11.047,11.091,11.035,11.051,74442.5
+1699227660000,11.051,11.089,11.051,11.073,34020.6
+1699227720000,11.072,11.089,11.033,11.041,48512.5
+1699227780000,11.042,11.087,11.039,11.048,51570.8
+1699227840000,11.048,11.067,11.033,11.047,28927.0
+1699227900000,11.048,11.079,11.042,11.05,37140.7
+1699227960000,11.049,11.075,11.03,11.056,45227.0
+1699228020000,11.055,11.062,11.038,11.038,23733.5
+1699228080000,11.038,11.083,11.036,11.042,42961.6
+1699228140000,11.041,11.048,11.012,11.012,36972.4
+1699228200000,11.013,11.022,10.955,11.0,102224.2
+1699228260000,11.0,11.016,10.992,11.008,51177.7
+1699228320000,11.007,11.03,10.983,10.991,75483.3
+1699228380000,10.992,11.04,10.99,11.01,46727.1
+1699228440000,11.008,11.008,10.974,10.989,30311.3
+1699228500000,10.99,11.038,10.989,11.026,43404.9
+1699228560000,11.025,11.038,11.009,11.026,27967.8
+1699228620000,11.025,11.027,11.011,11.018,34264.4
+1699228680000,11.016,11.021,10.991,11.004,29838.9
+1699228740000,11.005,11.035,10.996,11.02,101046.0
+1699228800000,11.021,11.023,10.862,10.881,363599.3
+1699228860000,10.883,10.965,10.829,10.833,228956.8
+1699228920000,10.838,10.879,10.804,10.851,154502.4
+1699228980000,10.849,10.937,10.83,10.916,120206.4
+1699229040000,10.916,10.929,10.867,10.878,67537.9
+1699229100000,10.881,10.937,10.853,10.872,97779.5
+1699229160000,10.873,10.896,10.778,10.781,110867.7
+1699229220000,10.781,10.828,10.751,10.777,98708.7
+1699229280000,10.776,10.819,10.76,10.782,110750.3
+1699229340000,10.781,10.797,10.705,10.764,154199.7
+1699229400000,10.764,10.81,10.748,10.765,101687.3
+1699229460000,10.763,10.854,10.76,10.845,101055.4
+1699229520000,10.844,11.024,10.842,10.988,269166.1
+1699229580000,10.987,11.024,10.884,10.915,149659.5
+1699229640000,10.917,10.941,10.897,10.904,53306.5
+1699229700000,10.906,10.989,10.903,10.973,71639.2
+1699229760000,10.973,10.977,10.931,10.947,87607.6
+1699229820000,10.947,11.173,10.942,11.152,342245.3
+1699229880000,11.151,11.394,11.132,11.354,507174.8
+1699229940000,11.359,11.75,11.241,11.704,676259.6
+1699230000000,11.708,11.763,11.524,11.636,568267.2
+1699230060000,11.634,11.9,11.626,11.679,741962.5
+1699230120000,11.677,11.684,11.528,11.542,384084.5
+1699230180000,11.542,11.547,11.314,11.383,373414.1
+1699230240000,11.382,11.418,11.239,11.403,315137.2
+1699230300000,11.403,11.415,11.302,11.371,217490.1
+1699230360000,11.373,11.446,11.307,11.398,150242.0
+1699230420000,11.398,11.514,11.334,11.463,174851.0
+1699230480000,11.464,11.712,11.458,11.686,439097.1
+1699230540000,11.684,11.7,11.5,11.555,313778.1
+1699230600000,11.557,11.678,11.513,11.645,194496.0
+1699230660000,11.646,11.654,11.517,11.529,124484.5
+1699230720000,11.524,11.606,11.505,11.517,108139.1
+1699230780000,11.518,11.52,11.356,11.392,168512.8
+1699230840000,11.39,11.46,11.363,11.445,145471.0
+1699230900000,11.444,11.524,11.415,11.467,104558.8
+1699230960000,11.468,11.507,11.408,11.471,88713.3
+1699231020000,11.469,11.601,11.461,11.577,128312.7
+1699231080000,11.576,11.627,11.525,11.532,91699.7
+1699231140000,11.535,11.601,11.515,11.578,86300.0
+1699231200000,11.577,11.584,11.53,11.548,86023.1
+1699231260000,11.545,11.779,11.517,11.778,179673.7
+1699231320000,11.774,11.842,11.701,11.733,368300.2
+1699231380000,11.733,11.735,11.576,11.641,164446.4
+1699231440000,11.643,11.669,11.556,11.666,155889.1
+1699231500000,11.666,11.675,11.594,11.643,90518.3
+1699231560000,11.644,11.66,11.528,11.628,112297.4
+1699231620000,11.626,11.654,11.596,11.635,53694.8
+1699231680000,11.637,11.647,11.576,11.616,62198.8
+1699231740000,11.618,11.7,11.58,11.668,93324.0
+1699231800000,11.668,11.679,11.638,11.64,79316.6
+1699231860000,11.641,11.653,11.578,11.614,78357.9
+1699231920000,11.613,11.645,11.577,11.604,63023.7
+1699231980000,11.604,11.806,11.576,11.801,354434.8
+1699232040000,11.8,11.869,11.765,11.823,344592.5
+1699232100000,11.823,12.0,11.761,11.832,483269.4
+1699232160000,11.831,11.92,11.75,11.823,174067.7
+1699232220000,11.825,11.958,11.78,11.858,162556.8
+1699232280000,11.857,11.88,11.794,11.842,72868.4
+1699232340000,11.842,11.845,11.785,11.832,71985.9
+1699232400000,11.832,11.88,11.78,11.799,132793.1
+1699232460000,11.799,11.896,11.78,11.876,111773.8
+1699232520000,11.877,11.954,11.871,11.897,133622.4
+1699232580000,11.898,11.994,11.888,11.99,113588.2
+1699232640000,11.99,12.15,11.931,12.012,380364.7
+1699232700000,12.012,12.03,11.961,11.992,117650.2
+1699232760000,11.989,11.993,11.93,11.96,97059.8
+1699232820000,11.961,12.08,11.956,12.035,141425.3
+1699232880000,12.035,12.046,11.961,11.969,91257.4
+1699232940000,11.968,12.014,11.964,11.993,57880.9
+1699233000000,11.994,12.03,11.978,12.016,54097.4
+1699233060000,12.015,12.189,11.981,12.109,196285.3
+1699233120000,12.107,12.113,12.041,12.056,97746.3
+1699233180000,12.059,12.187,12.051,12.142,94448.0
+1699233240000,12.145,12.3,12.138,12.257,428610.8
+1699233300000,12.257,12.299,12.198,12.202,130404.1
+1699233360000,12.201,12.38,12.185,12.347,238594.5
+1699233420000,12.344,12.484,12.333,12.378,306984.0
+1699233480000,12.378,12.406,12.267,12.274,176181.8
+1699233540000,12.275,12.403,12.265,12.4,134704.7
+1699233600000,12.401,12.444,12.35,12.356,118529.7
+1699233660000,12.356,12.568,12.334,12.508,215805.4
+1699233720000,12.501,12.583,12.376,12.434,361311.5
+1699233780000,12.434,12.535,12.41,12.476,164658.9
+1699233840000,12.476,12.585,12.471,12.515,146014.9
+1699233900000,12.516,12.566,12.425,12.451,154436.1
+1699233960000,12.452,12.484,12.4,12.421,116184.7
+1699234020000,12.421,12.52,12.412,12.495,81712.1
+1699234080000,12.493,12.526,12.441,12.45,70731.1
+1699234140000,12.452,12.508,12.441,12.488,69145.3
+1699234200000,12.488,12.558,12.333,12.351,189945.0
+1699234260000,12.352,12.422,12.218,12.325,328482.1
+1699234320000,12.324,12.435,12.241,12.345,199761.0
+1699234380000,12.345,12.46,12.326,12.404,106505.8
+1699234440000,12.403,12.536,12.39,12.527,148870.1
+1699234500000,12.525,12.525,12.433,12.442,100740.2
+1699234560000,12.443,12.53,12.38,12.52,137673.9
+1699234620000,12.519,12.6,12.473,12.493,154619.1
+1699234680000,12.494,12.528,12.406,12.411,89353.6
+1699234740000,12.413,12.468,12.408,12.431,51281.9
+1699234800000,12.431,12.452,12.416,12.435,51609.5
+1699234860000,12.436,12.477,12.399,12.412,66198.6
+1699234920000,12.413,12.435,12.245,12.318,237315.1
+1699234980000,12.32,12.392,12.255,12.384,113469.6
+1699235040000,12.382,12.389,12.284,12.295,81157.3
+1699235100000,12.293,12.339,12.281,12.333,75536.1
+1699235160000,12.333,12.35,12.283,12.297,55088.0
+1699235220000,12.297,12.37,12.223,12.359,160580.7
+1699235280000,12.358,12.437,12.349,12.416,93294.4
+1699235340000,12.417,12.43,12.315,12.322,70713.7
+1699235400000,12.323,12.357,12.284,12.303,66018.2
+1699235460000,12.304,12.395,12.298,12.372,53764.4
+1699235520000,12.372,12.487,12.364,12.446,129394.5
+1699235580000,12.446,12.457,12.391,12.407,62351.1
+1699235640000,12.407,12.466,12.397,12.455,61061.8
+1699235700000,12.454,12.477,12.4,12.426,53291.2
+1699235760000,12.426,12.447,12.401,12.403,41212.9
+1699235820000,12.404,12.408,12.342,12.37,80995.1
+1699235880000,12.371,12.431,12.371,12.401,47525.5
+1699235940000,12.399,12.423,12.342,12.377,49927.7
+1699236000000,12.377,12.423,12.312,12.35,79856.8
+1699236060000,12.351,12.592,12.347,12.501,223424.0
+1699236120000,12.5,12.769,12.49,12.715,351972.2
+1699236180000,12.715,12.725,12.62,12.643,138695.0
+1699236240000,12.645,12.683,12.57,12.58,152155.3
+1699236300000,12.584,12.628,12.568,12.586,69380.0
+1699236360000,12.588,12.64,12.58,12.595,72257.4
+1699236420000,12.595,12.672,12.594,12.635,66002.3
+1699236480000,12.634,12.643,12.573,12.612,74619.7
+1699236540000,12.612,12.686,12.598,12.666,69163.1
+1699236600000,12.67,12.678,12.605,12.61,58927.4
+1699236660000,12.611,12.634,12.575,12.578,51594.7
+1699236720000,12.578,12.614,12.537,12.549,63375.6
+1699236780000,12.548,12.575,12.5,12.546,90494.8
+1699236840000,12.547,12.598,12.535,12.546,44071.0
+1699236900000,12.548,12.555,12.44,12.449,104934.8
+1699236960000,12.45,12.51,12.4,12.423,131959.5
+1699237020000,12.424,12.468,12.416,12.434,62391.6
+1699237080000,12.435,12.5,12.434,12.47,44776.0
+1699237140000,12.469,12.542,12.469,12.527,74664.0
+1699237200000,12.527,12.59,12.525,12.551,74214.3
+1699237260000,12.551,12.652,12.506,12.635,93906.8
+1699237320000,12.633,12.634,12.572,12.59,59965.8
+1699237380000,12.592,12.617,12.582,12.584,56532.0
+1699237440000,12.584,12.589,12.541,12.581,58291.4
+1699237500000,12.582,12.615,12.573,12.589,45520.9
+1699237560000,12.588,12.589,12.53,12.561,63713.3
+1699237620000,12.56,12.639,12.552,12.599,81613.5
+1699237680000,12.598,12.602,12.466,12.467,94292.0
+1699237740000,12.47,12.512,12.467,12.487,70023.4
+1699237800000,12.488,12.547,12.48,12.546,45598.5
+1699237860000,12.545,12.574,12.528,12.564,68931.4
+1699237920000,12.565,12.574,12.5,12.519,51144.0
+1699237980000,12.52,12.56,12.507,12.543,50463.8
+1699238040000,12.543,12.6,12.535,12.588,55321.3
+1699238100000,12.587,12.588,12.424,12.458,185960.8
+1699238160000,12.458,12.519,12.436,12.5,72390.0
+1699238220000,12.5,12.515,12.462,12.496,51830.2
+1699238280000,12.496,12.522,12.428,12.451,76908.5
+1699238340000,12.449,12.458,12.414,12.418,39278.9
+1699238400000,12.418,12.423,12.308,12.312,201442.2
+1699238460000,12.312,12.381,12.285,12.381,113099.2
+1699238520000,12.381,12.386,12.342,12.363,58911.6
+1699238580000,12.362,12.367,12.312,12.338,56108.9
+1699238640000,12.34,12.354,12.181,12.198,210279.3
+1699238700000,12.198,12.344,12.155,12.274,243455.3
+1699238760000,12.274,12.296,12.256,12.296,83033.1
+1699238820000,12.295,12.341,12.288,12.32,62770.5
+1699238880000,12.321,12.334,12.258,12.273,53381.7
+1699238940000,12.274,12.383,12.267,12.355,95164.0
+1699239000000,12.355,12.357,12.303,12.311,47005.3
+1699239060000,12.311,12.429,12.305,12.415,87116.0
+1699239120000,12.416,12.444,12.386,12.39,91150.0
+1699239180000,12.389,12.416,12.348,12.352,66032.4
+1699239240000,12.352,12.5,12.348,12.461,103270.5
+1699239300000,12.46,12.532,12.414,12.47,116515.0
+1699239360000,12.472,12.49,12.45,12.453,51982.5
+1699239420000,12.453,12.46,12.416,12.446,54595.4
+1699239480000,12.446,12.45,12.365,12.408,60052.4
+1699239540000,12.408,12.431,12.401,12.413,32681.0
+1699239600000,12.413,12.443,12.363,12.377,68870.2
+1699239660000,12.377,12.454,12.373,12.437,66384.5
+1699239720000,12.437,12.437,12.311,12.311,60254.6
+1699239780000,12.313,12.361,12.29,12.293,78387.0
+1699239840000,12.291,12.321,12.282,12.302,61494.4
+1699239900000,12.302,12.303,12.247,12.254,84281.7
+1699239960000,12.252,12.315,12.227,12.265,109109.1
+1699240020000,12.265,12.278,12.226,12.269,58368.6
+1699240080000,12.269,12.292,12.234,12.284,44645.8
+1699240140000,12.285,12.309,12.238,12.291,67431.8
+1699240200000,12.293,12.305,12.258,12.266,49929.9
+1699240260000,12.265,12.299,12.258,12.279,44474.0
+1699240320000,12.278,12.35,12.277,12.312,66695.6
+1699240380000,12.311,12.319,12.245,12.263,43221.0
+1699240440000,12.263,12.277,12.215,12.225,41851.5
+1699240500000,12.226,12.286,12.209,12.268,63645.1
+1699240560000,12.27,12.313,12.268,12.305,38287.3
+1699240620000,12.306,12.389,12.306,12.379,111990.6
+1699240680000,12.378,12.402,12.337,12.385,78188.5
+1699240740000,12.385,12.428,12.381,12.384,77467.2
+1699240800000,12.384,12.414,12.364,12.396,46382.3
+1699240860000,12.398,12.402,12.352,12.364,31182.7
+1699240920000,12.363,12.372,12.25,12.256,77747.2
+1699240980000,12.258,12.289,12.246,12.276,41180.3
+1699241040000,12.277,12.292,12.246,12.278,49511.5
+1699241100000,12.279,12.292,12.249,12.266,28274.0
+1699241160000,12.265,12.352,12.265,12.316,64649.2
+1699241220000,12.317,12.366,12.306,12.345,39551.1
+1699241280000,12.346,12.359,12.278,12.304,38083.6
+1699241340000,12.303,12.317,12.271,12.285,39731.2
+1699241400000,12.286,12.373,12.277,12.372,49531.8
+1699241460000,12.373,12.39,12.337,12.372,74621.0
+1699241520000,12.369,12.387,12.357,12.371,27694.0
+1699241580000,12.372,12.404,12.349,12.403,42351.9
+1699241640000,12.403,12.407,12.371,12.394,33012.6
+1699241700000,12.396,12.439,12.377,12.384,62781.3
+1699241760000,12.383,12.389,12.364,12.366,35390.4
+1699241820000,12.366,12.379,12.363,12.378,26374.0
+1699241880000,12.378,12.437,12.376,12.399,65358.4
+1699241940000,12.402,12.431,12.392,12.412,38422.3
+1699242000000,12.413,12.433,12.398,12.433,27759.1
+1699242060000,12.432,12.436,12.375,12.385,42026.3
+1699242120000,12.385,12.39,12.367,12.378,32539.5
+1699242180000,12.377,12.395,12.365,12.366,22207.6
+1699242240000,12.366,12.42,12.363,12.413,42696.2
+1699242300000,12.412,12.444,12.396,12.443,46333.1
+1699242360000,12.444,12.469,12.386,12.391,63926.8
+1699242420000,12.39,12.48,12.39,12.455,79144.9
+1699242480000,12.458,12.47,12.45,12.458,22193.4
+1699242540000,12.458,12.491,12.452,12.455,47616.8
+1699242600000,12.455,12.489,12.454,12.489,38760.3
+1699242660000,12.489,12.561,12.486,12.553,132999.5
+1699242720000,12.554,12.565,12.523,12.563,70518.7
+1699242780000,12.564,12.594,12.543,12.58,59965.1
+1699242840000,12.581,12.59,12.485,12.496,71584.1
+1699242900000,12.496,12.513,12.467,12.501,65846.5
+1699242960000,12.501,12.503,12.471,12.497,38767.1
+1699243020000,12.498,12.55,12.494,12.519,42320.5
+1699243080000,12.519,12.52,12.459,12.477,71576.4
+1699243140000,12.477,12.524,12.454,12.503,87459.0
+1699243200000,12.503,12.504,12.36,12.466,236987.8
+1699243260000,12.466,12.51,12.446,12.488,81071.6
+1699243320000,12.489,12.543,12.479,12.495,93848.2
+1699243380000,12.494,12.557,12.485,12.516,100278.6
+1699243440000,12.513,12.554,12.51,12.549,44777.0
+1699243500000,12.548,12.591,12.545,12.553,95883.6
+1699243560000,12.553,12.568,12.501,12.524,78771.6
+1699243620000,12.523,12.534,12.478,12.489,68840.9
+1699243680000,12.489,12.501,12.388,12.393,78151.2
+1699243740000,12.393,12.409,12.32,12.359,125459.1
+1699243800000,12.359,12.379,12.347,12.379,57739.7
+1699243860000,12.378,12.448,12.357,12.435,83529.4
+1699243920000,12.435,12.44,12.394,12.438,44596.8
+1699243980000,12.439,12.449,12.363,12.372,65778.1
+1699244040000,12.372,12.39,12.366,12.386,41689.5
+1699244100000,12.386,12.398,12.362,12.364,33153.5
+1699244160000,12.365,12.367,12.325,12.335,50856.4
+1699244220000,12.336,12.354,12.323,12.337,55874.1
+1699244280000,12.336,12.339,12.25,12.279,108002.5
+1699244340000,12.28,12.304,12.256,12.268,64199.2
+1699244400000,12.267,12.334,12.255,12.32,54255.1
+1699244460000,12.32,12.32,12.281,12.282,28319.7
+1699244520000,12.281,12.297,12.25,12.264,58559.8
+1699244580000,12.264,12.317,12.259,12.311,38853.7
+1699244640000,12.31,12.347,12.302,12.343,34510.5
+1699244700000,12.343,12.371,12.329,12.33,53320.7
+1699244760000,12.331,12.342,12.306,12.306,43000.6
+1699244820000,12.306,12.335,12.302,12.334,25597.8
+1699244880000,12.333,12.342,12.299,12.299,35202.5
+1699244940000,12.3,12.309,12.278,12.309,34115.4
+1699245000000,12.309,12.354,12.306,12.309,42365.9
+1699245060000,12.309,12.346,12.306,12.342,23906.7
+1699245120000,12.342,12.38,12.323,12.331,45225.1
+1699245180000,12.33,12.331,12.273,12.281,50691.8
+1699245240000,12.281,12.281,12.243,12.25,56232.1
+1699245300000,12.249,12.258,12.196,12.22,100797.6
+1699245360000,12.221,12.329,12.221,12.319,72886.9
+1699245420000,12.32,12.382,12.307,12.362,70739.9
+1699245480000,12.361,12.379,12.336,12.356,54328.8
+1699245540000,12.356,12.376,12.351,12.369,27336.4
+1699245600000,12.369,12.4,12.352,12.36,61951.2
+1699245660000,12.36,12.37,12.336,12.362,34274.8
+1699245720000,12.362,12.369,12.347,12.354,19952.9
+1699245780000,12.354,12.355,12.321,12.344,27985.2
+1699245840000,12.343,12.377,12.327,12.327,22829.3
+1699245900000,12.326,12.38,12.27,12.378,68961.3
+1699245960000,12.379,12.387,12.361,12.363,36372.5
+1699246020000,12.363,12.376,12.26,12.264,69320.8
+1699246080000,12.265,12.34,12.261,12.332,69310.9
+1699246140000,12.335,12.364,12.327,12.358,50686.1
+1699246200000,12.358,12.377,12.344,12.372,28077.4
+1699246260000,12.372,12.379,12.34,12.34,25021.5
+1699246320000,12.34,12.366,12.329,12.333,20863.3
+1699246380000,12.333,12.339,12.273,12.302,58023.3
+1699246440000,12.302,12.304,12.268,12.294,26614.3
+1699246500000,12.295,12.356,12.286,12.345,43728.8
+1699246560000,12.343,12.359,12.323,12.331,25082.9
+1699246620000,12.331,12.331,12.269,12.293,31863.2
+1699246680000,12.292,12.3,12.265,12.266,23617.8
+1699246740000,12.266,12.297,12.262,12.274,30935.7
+1699246800000,12.273,12.331,12.248,12.311,54436.3
+1699246860000,12.311,12.334,12.297,12.304,19474.9
+1699246920000,12.304,12.307,12.271,12.275,18631.7
+1699246980000,12.274,12.28,12.197,12.201,69571.7
+1699247040000,12.199,12.209,12.173,12.182,75300.5
+1699247100000,12.181,12.193,12.108,12.123,105567.8
+1699247160000,12.123,12.212,12.102,12.212,72117.3
+1699247220000,12.211,12.282,12.201,12.217,88030.0
+1699247280000,12.217,12.226,12.19,12.197,47988.0
+1699247340000,12.196,12.257,12.195,12.222,25812.5
+1699247400000,12.221,12.261,12.221,12.26,31829.3
+1699247460000,12.26,12.269,12.203,12.231,34450.7
+1699247520000,12.23,12.248,12.209,12.209,34983.2
+1699247580000,12.209,12.222,12.18,12.187,34175.4
+1699247640000,12.187,12.208,12.007,12.035,189623.9
+1699247700000,12.033,12.1,12.016,12.085,125139.6
+1699247760000,12.085,12.09,11.82,11.906,363385.3
+1699247820000,11.906,11.921,11.821,11.897,250964.1
+1699247880000,11.897,11.897,11.768,11.813,264167.1
+1699247940000,11.813,11.82,11.6,11.622,440755.0
+1699248000000,11.622,11.72,11.509,11.556,352196.0
+1699248060000,11.558,11.613,11.401,11.429,470428.3
+1699248120000,11.432,11.527,11.42,11.511,231099.5
+1699248180000,11.511,11.52,11.33,11.5,309827.3
+1699248240000,11.5,11.582,11.429,11.452,228362.3
+1699248300000,11.452,11.554,11.447,11.524,152330.9
+1699248360000,11.526,11.576,11.453,11.494,168890.8
+1699248420000,11.492,11.556,11.486,11.539,105936.9
+1699248480000,11.539,11.586,11.519,11.548,127718.3
+1699248540000,11.544,11.56,11.48,11.51,107806.0
+1699248600000,11.511,11.579,11.501,11.573,91854.5
+1699248660000,11.57,11.742,11.561,11.732,300944.7
+1699248720000,11.734,11.897,11.675,11.833,497270.2
+1699248780000,11.831,11.875,11.751,11.839,218920.0
+1699248840000,11.84,11.844,11.759,11.765,166134.2
+1699248900000,11.765,11.798,11.741,11.749,74793.5
+1699248960000,11.749,11.793,11.697,11.765,131101.2
+1699249020000,11.766,11.854,11.765,11.792,88283.8
+1699249080000,11.792,11.802,11.754,11.771,75418.3
+1699249140000,11.77,11.82,11.761,11.819,53066.8
+1699249200000,11.819,11.877,11.805,11.847,103182.8
+1699249260000,11.847,11.988,11.825,11.911,188401.6
+1699249320000,11.912,11.922,11.87,11.888,86230.3
+1699249380000,11.887,11.894,11.841,11.86,87733.3
+1699249440000,11.86,11.878,11.827,11.83,58642.8
+1699249500000,11.831,11.864,11.819,11.858,44726.1
+1699249560000,11.855,11.936,11.851,11.914,84281.1
+1699249620000,11.914,11.917,11.881,11.889,53677.5
+1699249680000,11.889,11.896,11.828,11.854,59873.8
+1699249740000,11.853,11.87,11.809,11.862,59622.5
+1699249800000,11.863,11.899,11.854,11.877,42744.6
+1699249860000,11.877,11.883,11.815,11.833,63001.9
+1699249920000,11.832,11.841,11.786,11.787,64963.7
+1699249980000,11.787,11.809,11.76,11.796,87508.3
+1699250040000,11.795,11.827,11.788,11.818,31462.9
+1699250100000,11.821,11.895,11.81,11.891,78255.6
+1699250160000,11.892,11.917,11.865,11.881,54668.7
+1699250220000,11.88,11.88,11.862,11.875,20960.0
+1699250280000,11.872,11.982,11.872,11.972,100087.6
+1699250340000,11.971,11.997,11.946,11.988,87062.8
+1699250400000,11.987,12.079,11.957,12.053,270667.3
+1699250460000,12.051,12.06,11.988,11.989,71733.4
+1699250520000,11.988,12.002,11.94,11.977,70410.4
+1699250580000,11.977,11.977,11.894,11.911,89264.0
+1699250640000,11.911,11.949,11.899,11.926,55773.3
+1699250700000,11.927,11.941,11.833,11.902,95309.8
+1699250760000,11.901,11.936,11.886,11.89,46537.1
+1699250820000,11.89,11.895,11.846,11.873,51483.4
+1699250880000,11.874,11.878,11.82,11.825,70603.5
+1699250940000,11.824,11.878,11.822,11.876,35641.7
+1699251000000,11.874,11.874,11.824,11.858,41081.3
+1699251060000,11.857,11.871,11.83,11.84,28569.7
+1699251120000,11.84,11.847,11.769,11.789,93237.3
+1699251180000,11.789,11.815,11.781,11.794,66622.4
+1699251240000,11.795,11.823,11.771,11.807,49814.4
+1699251300000,11.806,11.83,11.774,11.788,66811.1
+1699251360000,11.785,11.849,11.761,11.84,81046.8
+1699251420000,11.84,11.856,11.816,11.847,45278.6
+1699251480000,11.848,11.856,11.781,11.781,39478.8
+1699251540000,11.782,11.799,11.746,11.753,84580.4
+1699251600000,11.755,11.78,11.62,11.672,164049.5
+1699251660000,11.672,11.728,11.669,11.704,80196.8
+1699251720000,11.705,11.766,11.705,11.75,65453.9
+1699251780000,11.749,11.81,11.748,11.785,44948.9
+1699251840000,11.785,11.79,11.776,11.787,32042.2
+1699251900000,11.787,11.842,11.781,11.83,75409.8
+1699251960000,11.829,11.844,11.792,11.792,48803.2
+1699252020000,11.793,11.856,11.786,11.833,59849.1
+1699252080000,11.832,11.848,11.824,11.834,30767.9
+1699252140000,11.833,11.865,11.83,11.842,49139.0
+1699252200000,11.841,11.857,11.799,11.801,35372.5
+1699252260000,11.801,11.835,11.799,11.835,28833.4
+1699252320000,11.836,11.845,11.798,11.805,35329.1
+1699252380000,11.804,11.804,11.764,11.79,41233.6
+1699252440000,11.792,11.811,11.75,11.75,49595.2
+1699252500000,11.75,11.774,11.714,11.728,70218.3
+1699252560000,11.727,11.771,11.72,11.749,37039.5
+1699252620000,11.749,11.789,11.73,11.737,48311.1
+1699252680000,11.737,11.74,11.71,11.738,36795.2
+1699252740000,11.738,11.805,11.73,11.766,70726.1
+1699252800000,11.767,11.795,11.747,11.789,36907.0
+1699252860000,11.789,11.812,11.767,11.812,33810.5
+1699252920000,11.812,11.84,11.791,11.806,47013.9
+1699252980000,11.805,11.806,11.7,11.722,79292.5
+1699253040000,11.723,11.778,11.723,11.768,32965.1
+1699253100000,11.767,11.819,11.754,11.806,54494.3
+1699253160000,11.805,11.807,11.702,11.713,86590.0
+1699253220000,11.712,11.732,11.65,11.675,92481.0
+1699253280000,11.67,11.728,11.661,11.69,47456.8
+1699253340000,11.69,11.737,11.686,11.73,39773.2
+1699253400000,11.726,11.759,11.711,11.745,42594.4
+1699253460000,11.747,11.757,11.684,11.69,52573.1
+1699253520000,11.688,11.696,11.534,11.623,229205.6
+1699253580000,11.621,11.653,11.587,11.609,121755.2
+1699253640000,11.609,11.681,11.59,11.637,63022.9
+1699253700000,11.638,11.64,11.604,11.633,42987.8
+1699253760000,11.634,11.672,11.623,11.63,47105.6
+1699253820000,11.629,11.664,11.607,11.635,45844.0
+1699253880000,11.635,11.686,11.628,11.682,46901.6
+1699253940000,11.681,11.713,11.665,11.679,61267.6
+1699254000000,11.679,11.719,11.665,11.686,71318.0
+1699254060000,11.686,11.744,11.665,11.736,55498.8
+1699254120000,11.737,11.857,11.727,11.836,132692.8
+1699254180000,11.837,11.842,11.806,11.819,66190.3
+1699254240000,11.82,11.82,11.773,11.798,45735.6
+1699254300000,11.795,11.827,11.795,11.808,44092.6
+1699254360000,11.809,11.815,11.763,11.792,43068.2
+1699254420000,11.793,11.816,11.779,11.785,32999.9
+1699254480000,11.784,11.936,11.779,11.879,146290.6
+1699254540000,11.88,11.897,11.845,11.854,75366.5
+1699254600000,11.85,11.878,11.833,11.839,42804.6
+1699254660000,11.84,11.848,11.815,11.84,30648.8
+1699254720000,11.838,11.876,11.834,11.855,36692.8
+1699254780000,11.855,11.86,11.804,11.81,46060.5
+1699254840000,11.811,11.826,11.792,11.817,36672.6
+1699254900000,11.817,11.825,11.786,11.801,39420.6
+1699254960000,11.801,11.819,11.779,11.78,46861.4
+1699255020000,11.78,11.79,11.709,11.735,78099.2
+1699255080000,11.735,11.774,11.728,11.762,37673.1
+1699255140000,11.761,11.79,11.758,11.764,25907.9
+1699255200000,11.764,11.777,11.75,11.768,30085.5
+1699255260000,11.768,11.769,11.708,11.738,39957.4
+1699255320000,11.738,11.75,11.726,11.744,26231.9
+1699255380000,11.744,11.847,11.74,11.804,89104.7
+1699255440000,11.805,11.846,11.8,11.825,72392.5
+1699255500000,11.825,11.829,11.81,11.818,27064.8
+1699255560000,11.818,11.818,11.8,11.804,17471.8
+1699255620000,11.805,11.84,11.769,11.829,77564.6
+1699255680000,11.83,11.859,11.781,11.781,55287.6
+1699255740000,11.781,11.839,11.763,11.835,51914.7
+1699255800000,11.835,11.864,11.828,11.854,68752.5
+1699255860000,11.856,12.022,11.855,11.966,254964.3
+1699255920000,11.966,12.131,11.939,12.094,239399.4
+1699255980000,12.095,12.212,12.094,12.169,356179.2
+1699256040000,12.169,12.172,12.086,12.092,175738.6
+1699256100000,12.089,12.094,12.022,12.084,124276.7
+1699256160000,12.083,12.085,12.043,12.077,63043.7
+1699256220000,12.076,12.16,12.076,12.14,119833.6
+1699256280000,12.139,12.139,12.08,12.092,84812.2
+1699256340000,12.092,12.137,12.092,12.118,52490.9
+1699256400000,12.117,12.146,12.063,12.128,75533.1
+1699256460000,12.128,12.141,12.067,12.069,57312.8
+1699256520000,12.069,12.12,12.014,12.119,125488.0
+1699256580000,12.12,12.122,12.081,12.091,54734.2
+1699256640000,12.09,12.09,12.032,12.053,49878.7
+1699256700000,12.052,12.089,12.029,12.037,45166.7
+1699256760000,12.037,12.04,11.95,12.007,137021.4
+1699256820000,12.006,12.008,11.954,11.954,70729.7
+1699256880000,11.953,11.994,11.935,11.968,68257.6
+1699256940000,11.969,12.035,11.928,12.019,93268.0
+1699257000000,12.02,12.055,11.99,11.996,62533.4
+1699257060000,11.996,12.017,11.976,11.986,41189.3
+1699257120000,11.987,12.033,11.982,12.01,34707.6
+1699257180000,12.009,12.073,11.99,12.065,70429.4
+1699257240000,12.066,12.074,12.019,12.019,70382.4
+1699257300000,12.02,12.038,12.002,12.035,35063.1
+1699257360000,12.036,12.067,12.027,12.03,43864.7
+1699257420000,12.03,12.085,12.02,12.057,49668.2
+1699257480000,12.058,12.066,12.001,12.018,42542.1
+1699257540000,12.018,12.058,12.009,12.035,89624.7
+1699257600000,12.034,12.037,11.958,11.989,214183.3
+1699257660000,11.989,12.169,11.964,12.16,250323.2
+1699257720000,12.159,12.185,12.08,12.093,150620.1
+1699257780000,12.093,12.118,12.061,12.082,75529.1
+1699257840000,12.081,12.133,12.079,12.093,52310.6
+1699257900000,12.093,12.111,12.08,12.105,41465.1
+1699257960000,12.105,12.157,12.104,12.116,64902.1
+1699258020000,12.117,12.155,12.083,12.097,92411.7
+1699258080000,12.098,12.131,12.091,12.125,41217.8
+1699258140000,12.125,12.137,12.108,12.136,30165.0
+1699258200000,12.136,12.143,12.058,12.06,75852.4
+1699258260000,12.061,12.165,12.058,12.141,133618.9
+1699258320000,12.141,12.151,12.049,12.051,87171.4
+1699258380000,12.051,12.077,12.02,12.066,64343.9
+1699258440000,12.066,12.29,12.037,12.279,228392.4
+1699258500000,12.281,12.299,12.188,12.196,166284.2
+1699258560000,12.197,12.212,12.132,12.167,93103.5
+1699258620000,12.17,12.177,12.09,12.139,80425.6
+1699258680000,12.138,12.172,12.107,12.161,62023.0
+1699258740000,12.161,12.173,12.125,12.128,33531.6
+1699258800000,12.126,12.136,12.098,12.112,64502.3
+1699258860000,12.115,12.181,12.111,12.158,60945.2
+1699258920000,12.158,12.18,12.149,12.17,36639.8
+1699258980000,12.169,12.178,12.137,12.154,41058.6
+1699259040000,12.153,12.167,12.126,12.162,42952.9
+1699259100000,12.161,12.17,12.124,12.131,25162.9
+1699259160000,12.132,12.168,12.124,12.141,37696.1
+1699259220000,12.143,12.143,12.115,12.115,30503.8
+1699259280000,12.114,12.129,12.033,12.075,79388.5
+1699259340000,12.075,12.106,12.075,12.08,45949.5
+1699259400000,12.083,12.091,12.012,12.033,89977.4
+1699259460000,12.032,12.048,12.001,12.005,71318.8
+1699259520000,12.005,12.023,11.982,11.993,71009.0
+1699259580000,11.993,12.044,11.992,12.011,41577.7
+1699259640000,12.01,12.076,11.997,12.067,51005.9
+1699259700000,12.066,12.067,12.036,12.04,34000.8
+1699259760000,12.04,12.044,12.026,12.026,19362.0
+1699259820000,12.026,12.035,11.981,11.995,34509.9
+1699259880000,11.996,11.996,11.865,11.93,179723.2
+1699259940000,11.929,11.942,11.902,11.912,66501.9
+1699260000000,11.913,11.989,11.913,11.96,66484.4
+1699260060000,11.965,11.99,11.955,11.981,47277.4
+1699260120000,11.981,12.042,11.973,12.02,49879.2
+1699260180000,12.02,12.026,11.969,11.982,45914.8
+1699260240000,11.982,12.0,11.946,11.968,42594.0
+1699260300000,11.968,11.994,11.961,11.968,20246.7
+1699260360000,11.967,12.01,11.961,11.976,37673.5
+1699260420000,11.976,11.997,11.916,11.946,58722.8
+1699260480000,11.946,12.034,11.944,12.028,39619.2
+1699260540000,12.03,12.129,12.017,12.101,135419.6
+1699260600000,12.102,12.112,12.071,12.086,55278.8
+1699260660000,12.086,12.109,12.061,12.07,41934.2
+1699260720000,12.07,12.1,12.062,12.071,29657.8
+1699260780000,12.071,12.117,12.065,12.079,34939.6
+1699260840000,12.078,12.114,12.07,12.102,23159.1
+1699260900000,12.102,12.128,12.055,12.064,42678.7
+1699260960000,12.063,12.077,12.052,12.066,33667.4
+1699261020000,12.066,12.09,12.001,12.025,81352.4
+1699261080000,12.026,12.029,11.99,12.016,47599.4
+1699261140000,12.019,12.049,12.012,12.035,26898.9
+1699261200000,12.035,12.077,12.007,12.051,32779.6
+1699261260000,12.05,12.052,11.973,11.997,47311.9
+1699261320000,11.996,12.008,11.979,11.998,33300.6
+1699261380000,11.997,12.01,11.954,11.975,52217.8
+1699261440000,11.974,11.985,11.965,11.972,22930.8
+1699261500000,11.973,11.984,11.96,11.971,25009.3
+1699261560000,11.972,11.986,11.954,11.975,28720.9
+1699261620000,11.975,12.014,11.973,11.975,31338.6
+1699261680000,11.974,11.976,11.9,11.929,70765.6
+1699261740000,11.928,11.962,11.926,11.938,42141.2
+1699261800000,11.939,12.001,11.93,11.993,48831.5
+1699261860000,11.998,12.08,11.987,12.061,68879.4
+1699261920000,12.06,12.149,12.047,12.095,90430.1
+1699261980000,12.095,12.099,12.045,12.054,40154.7
+1699262040000,12.054,12.055,11.99,11.995,50649.5
+1699262100000,11.995,12.023,11.948,11.961,52657.4
+1699262160000,11.96,11.983,11.951,11.96,56313.9
+1699262220000,11.96,11.974,11.936,11.969,39713.5
+1699262280000,11.968,11.981,11.952,11.975,25388.7
+1699262340000,11.974,12.025,11.973,12.01,50082.3
+1699262400000,12.011,12.028,11.988,12.001,23525.9
+1699262460000,12.0,12.004,11.891,11.915,85128.5
+1699262520000,11.916,11.968,11.915,11.953,60935.4
+1699262580000,11.953,11.97,11.938,11.945,28025.1
+1699262640000,11.945,11.97,11.931,11.945,24307.4
+1699262700000,11.945,11.949,11.934,11.943,19425.0
+1699262760000,11.943,11.959,11.92,11.921,36494.7
+1699262820000,11.921,11.933,11.903,11.913,25788.8
+1699262880000,11.914,11.93,11.88,11.905,44954.6
+1699262940000,11.906,11.93,11.901,11.93,25238.2
+1699263000000,11.93,11.973,11.908,11.951,45564.2
+1699263060000,11.951,11.97,11.934,11.955,25910.3
+1699263120000,11.955,11.973,11.897,11.905,35904.5
+1699263180000,11.904,11.908,11.76,11.813,188961.6
+1699263240000,11.813,11.867,11.806,11.852,80251.9
+1699263300000,11.851,11.898,11.842,11.864,46167.5
+1699263360000,11.864,11.908,11.861,11.908,39985.2
+1699263420000,11.908,11.936,11.878,11.915,59458.8
+1699263480000,11.915,11.955,11.91,11.915,43388.2
+1699263540000,11.912,11.928,11.885,11.893,36662.9
+1699263600000,11.894,11.938,11.89,11.934,25759.2
+1699263660000,11.933,11.96,11.913,11.917,32828.6
+1699263720000,11.918,11.929,11.902,11.91,20531.9
+1699263780000,11.909,11.912,11.887,11.909,28946.6
+1699263840000,11.91,11.945,11.892,11.916,50918.8
+1699263900000,11.916,11.947,11.879,11.879,40479.3
+1699263960000,11.878,11.919,11.872,11.893,25579.5
+1699264020000,11.892,11.914,11.85,11.869,43722.6
+1699264080000,11.869,11.876,11.85,11.865,30938.0
+1699264140000,11.866,11.887,11.803,11.832,62561.0
+1699264200000,11.833,11.873,11.83,11.855,46304.6
+1699264260000,11.856,11.92,11.846,11.902,64614.5
+1699264320000,11.902,11.956,11.899,11.946,52224.3
+1699264380000,11.947,11.949,11.914,11.942,40548.0
+1699264440000,11.937,11.947,11.904,11.91,33057.9
+1699264500000,11.91,11.93,11.909,11.929,27787.8
+1699264560000,11.929,11.929,11.9,11.903,62050.9
+1699264620000,11.903,11.911,11.883,11.889,44923.5
+1699264680000,11.889,11.915,11.876,11.895,40581.7
+1699264740000,11.895,11.899,11.849,11.894,87024.0
+1699264800000,11.893,11.939,11.888,11.927,66047.5
+1699264860000,11.926,11.958,11.903,11.946,60710.0
+1699264920000,11.947,11.958,11.884,11.89,43823.8
+1699264980000,11.889,11.898,11.852,11.874,47127.9
+1699265040000,11.87,11.917,11.867,11.906,33635.2
+1699265100000,11.908,11.979,11.882,11.973,62886.1
+1699265160000,11.972,12.038,11.955,11.963,94796.8
+1699265220000,11.96,11.98,11.952,11.979,27571.7
+1699265280000,11.98,12.006,11.971,11.992,33464.9
+1699265340000,11.992,12.113,11.98,12.111,142611.1
+1699265400000,12.112,12.118,12.038,12.057,86479.4
+1699265460000,12.057,12.057,12.004,12.017,60834.0
+1699265520000,12.017,12.064,12.017,12.051,40712.3
+1699265580000,12.052,12.058,12.021,12.034,21256.4
+1699265640000,12.034,12.04,12.013,12.039,20414.0
+1699265700000,12.04,12.047,11.999,12.016,33101.6
+1699265760000,12.017,12.028,12.0,12.018,22814.7
+1699265820000,12.018,12.037,11.999,12.028,26145.3
+1699265880000,12.032,12.07,12.028,12.062,49280.1
+1699265940000,12.061,12.066,12.032,12.044,19706.7
+1699266000000,12.043,12.068,12.027,12.03,26917.7
+1699266060000,12.03,12.042,11.954,11.986,46127.6
+1699266120000,11.985,12.044,11.956,12.028,59412.7
+1699266180000,12.028,12.031,11.993,11.996,21016.1
+1699266240000,11.996,12.01,11.976,11.978,24706.2
+1699266300000,11.977,11.98,11.937,11.976,39499.5
+1699266360000,11.975,12.014,11.971,12.004,22395.0
+1699266420000,12.005,12.015,11.984,11.985,14599.2
+1699266480000,11.984,11.988,11.96,11.975,13915.6
+1699266540000,11.975,11.979,11.953,11.966,13700.0
+1699266600000,11.967,11.982,11.941,11.974,27569.5
+1699266660000,11.973,12.0,11.963,11.974,38183.3
+1699266720000,11.973,11.997,11.962,11.968,16208.4
+1699266780000,11.969,11.976,11.931,11.945,38309.6
+1699266840000,11.946,11.971,11.872,11.886,78197.2
+1699266900000,11.886,11.9,11.873,11.895,47470.8
+1699266960000,11.896,11.933,11.887,11.903,58103.4
+1699267020000,11.903,11.918,11.898,11.917,18601.6
+1699267080000,11.916,11.932,11.908,11.929,27958.0
+1699267140000,11.931,11.931,11.897,11.914,33705.0
+1699267200000,11.914,11.928,11.903,11.903,29322.5
+1699267260000,11.903,11.96,11.898,11.947,46896.9
+1699267320000,11.946,11.949,11.884,11.901,33836.8
+1699267380000,11.901,11.925,11.9,11.92,14632.5
+1699267440000,11.919,11.938,11.911,11.933,23679.5
+1699267500000,11.934,11.986,11.931,11.949,39323.1
+1699267560000,11.95,11.983,11.933,11.982,34003.7
+1699267620000,11.983,12.03,11.969,11.993,78190.9
+1699267680000,11.99,12.001,11.955,11.973,31230.5
+1699267740000,11.972,12.016,11.972,11.979,28542.5
+1699267800000,11.978,11.98,11.905,11.915,64261.2
+1699267860000,11.915,11.918,11.888,11.899,57728.3
+1699267920000,11.899,12.011,11.895,11.994,102154.3
+1699267980000,11.994,12.072,11.992,12.041,105093.0
+1699268040000,12.041,12.049,11.981,11.99,55234.7
+1699268100000,11.99,12.023,11.978,12.018,27518.2
+1699268160000,12.017,12.029,12.0,12.024,20193.0
+1699268220000,12.025,12.026,11.99,12.002,22256.8
+1699268280000,12.001,12.02,11.987,11.989,18233.9
+1699268340000,11.989,11.997,11.97,11.973,20454.3
+1699268400000,11.973,12.007,11.963,11.992,26555.0
+1699268460000,11.993,12.013,11.973,12.008,22478.5
+1699268520000,12.007,12.012,11.995,12.005,17784.2
+1699268580000,12.005,12.024,12.001,12.024,20457.7
+1699268640000,12.024,12.054,12.013,12.029,45209.8
+1699268700000,12.031,12.2,12.016,12.15,215797.1
+1699268760000,12.148,12.198,12.104,12.105,159995.3
+1699268820000,12.104,12.141,12.054,12.064,78242.3
+1699268880000,12.066,12.092,12.008,12.036,77214.7
+1699268940000,12.036,12.041,11.961,11.998,102881.4
+1699269000000,11.999,12.013,11.952,12.008,73956.7
+1699269060000,12.008,12.049,11.988,12.044,47154.3
+1699269120000,12.044,12.05,12.026,12.044,26582.9
+1699269180000,12.044,12.047,12.007,12.023,42761.4
+1699269240000,12.023,12.034,11.992,12.022,36367.2
+1699269300000,12.022,12.042,12.004,12.012,31510.6
+1699269360000,12.012,12.013,11.931,11.941,96356.6
+1699269420000,11.94,11.943,11.892,11.911,128878.0
+1699269480000,11.91,11.969,11.888,11.929,87210.1
+1699269540000,11.93,11.94,11.89,11.895,37799.3
+1699269600000,11.899,11.922,11.874,11.916,58511.6
+1699269660000,11.916,11.916,11.863,11.876,45687.5
+1699269720000,11.875,11.891,11.85,11.889,53126.6
+1699269780000,11.888,11.898,11.872,11.889,24704.5
+1699269840000,11.888,11.924,11.871,11.892,35123.9
+1699269900000,11.892,11.936,11.891,11.898,48740.9
+1699269960000,11.897,11.898,11.824,11.841,91920.0
+1699270020000,11.838,11.852,11.812,11.826,61797.4
+1699270080000,11.827,11.873,11.819,11.84,45569.2
+1699270140000,11.844,11.892,11.844,11.867,22228.8
+1699270200000,11.866,11.92,11.863,11.916,39373.6
+1699270260000,11.915,11.922,11.891,11.911,31895.6
+1699270320000,11.91,11.912,11.892,11.91,19125.1
+1699270380000,11.91,11.926,11.906,11.919,19802.7
+1699270440000,11.919,11.95,11.909,11.922,37888.0
+1699270500000,11.924,11.924,11.856,11.875,39283.3
+1699270560000,11.876,11.9,11.867,11.87,29105.3
+1699270620000,11.871,11.897,11.852,11.896,28814.1
+1699270680000,11.896,11.905,11.871,11.888,18072.9
+1699270740000,11.889,11.894,11.864,11.865,23702.6
+1699270800000,11.864,11.89,11.848,11.851,27504.2
+1699270860000,11.851,11.87,11.851,11.86,18522.7
+1699270920000,11.861,11.889,11.861,11.883,28752.5
+1699270980000,11.881,11.894,11.859,11.879,22780.1
+1699271040000,11.88,11.88,11.835,11.836,28678.9
+1699271100000,11.836,11.858,11.682,11.76,228588.8
+1699271160000,11.759,11.807,11.747,11.788,82350.3
+1699271220000,11.787,11.793,11.765,11.782,30222.6
+1699271280000,11.781,11.8,11.781,11.795,19318.1
+1699271340000,11.796,11.85,11.796,11.845,64298.9
+1699271400000,11.847,11.897,11.837,11.897,54443.4
+1699271460000,11.898,11.921,11.866,11.885,60924.0
+1699271520000,11.883,11.899,11.866,11.885,24198.9
+1699271580000,11.886,11.896,11.863,11.863,17957.6
+1699271640000,11.863,11.888,11.856,11.875,31249.7
+1699271700000,11.874,11.898,11.857,11.892,36295.6
+1699271760000,11.893,11.934,11.891,11.917,41873.8
+1699271820000,11.917,11.917,11.881,11.9,19708.9
+1699271880000,11.9,11.93,11.89,11.915,42896.9
+1699271940000,11.915,11.936,11.908,11.936,36639.9
+1699272000000,11.935,11.96,11.891,11.92,113873.8
+1699272060000,11.921,11.937,11.888,11.897,68914.8
+1699272120000,11.897,11.912,11.865,11.873,42652.6
+1699272180000,11.873,11.9,11.84,11.847,38236.2
+1699272240000,11.846,11.862,11.83,11.85,36119.4
+1699272300000,11.85,11.858,11.824,11.826,36504.3
+1699272360000,11.829,11.835,11.775,11.818,74927.3
+1699272420000,11.819,11.854,11.818,11.85,34027.4
+1699272480000,11.85,11.856,11.83,11.834,24552.6
+1699272540000,11.834,11.849,11.833,11.848,16760.2
+1699272600000,11.848,11.881,11.844,11.877,31053.1
+1699272660000,11.878,11.888,11.854,11.856,21787.1
+1699272720000,11.856,11.868,11.776,11.777,56615.1
+1699272780000,11.776,11.805,11.72,11.758,121061.6
+1699272840000,11.758,11.818,11.747,11.815,70554.5
+1699272900000,11.816,11.816,11.782,11.793,30620.1
+1699272960000,11.793,11.8,11.786,11.787,25532.5
+1699273020000,11.787,11.787,11.72,11.743,69336.1
+1699273080000,11.743,11.778,11.741,11.766,26832.5
+1699273140000,11.767,11.767,11.524,11.615,379464.0
+1699273200000,11.615,11.698,11.615,11.689,116456.2
+1699273260000,11.689,11.75,11.68,11.708,124322.8
+1699273320000,11.707,11.72,11.686,11.72,36834.4
+1699273380000,11.72,11.833,11.712,11.805,115542.5
+1699273440000,11.804,11.825,11.767,11.775,80026.3
+1699273500000,11.776,11.799,11.734,11.766,61359.7
+1699273560000,11.765,11.775,11.744,11.751,38033.4
+1699273620000,11.75,11.794,11.75,11.766,35824.3
+1699273680000,11.766,11.781,11.739,11.767,45699.6
+1699273740000,11.768,11.84,11.761,11.838,57837.6
+1699273800000,11.84,11.852,11.776,11.78,63832.2
+1699273860000,11.777,11.798,11.752,11.757,33816.2
+1699273920000,11.757,11.77,11.735,11.746,34239.7
+1699273980000,11.746,11.776,11.735,11.765,36962.6
+1699274040000,11.765,11.766,11.73,11.753,29855.9
+1699274100000,11.754,11.77,11.69,11.711,56860.9
+1699274160000,11.712,11.751,11.712,11.74,45128.6
+1699274220000,11.74,11.742,11.68,11.69,45156.3
+1699274280000,11.69,11.752,11.651,11.75,85502.0
+1699274340000,11.748,11.77,11.73,11.744,49085.9
+1699274400000,11.743,11.754,11.683,11.709,56064.1
+1699274460000,11.711,11.718,11.667,11.689,41023.7
+1699274520000,11.689,11.724,11.684,11.719,48381.5
+1699274580000,11.722,11.722,11.684,11.69,34732.7
+1699274640000,11.691,11.707,11.684,11.696,24359.1
+1699274700000,11.696,11.75,11.682,11.684,44631.9
+1699274760000,11.684,11.729,11.617,11.722,100447.9
+1699274820000,11.722,11.745,11.701,11.723,66643.6
+1699274880000,11.723,11.728,11.692,11.703,33425.4
+1699274940000,11.703,11.711,11.672,11.672,23269.1
+1699275000000,11.671,11.689,11.651,11.682,45162.3
+1699275060000,11.682,11.71,11.666,11.669,31193.3
+1699275120000,11.667,11.679,11.624,11.646,58887.2
+1699275180000,11.646,11.67,11.533,11.619,137081.5
+1699275240000,11.62,11.647,11.592,11.609,79917.2
+1699275300000,11.608,11.633,11.577,11.579,89210.9
+1699275360000,11.579,11.618,11.555,11.601,74627.2
+1699275420000,11.601,11.64,11.601,11.613,46700.0
+1699275480000,11.613,11.623,11.592,11.613,40711.8
+1699275540000,11.615,11.645,11.602,11.602,53992.8
+1699275600000,11.603,11.633,11.591,11.614,47124.0
+1699275660000,11.615,11.648,11.611,11.628,30647.9
+1699275720000,11.628,11.666,11.625,11.65,43999.1
+1699275780000,11.65,11.74,11.644,11.719,133209.6
+1699275840000,11.72,11.784,11.7,11.758,107318.1
+1699275900000,11.757,11.769,11.707,11.713,58540.9
+1699275960000,11.713,11.738,11.702,11.711,34229.9
+1699276020000,11.711,11.744,11.7,11.701,39318.9
+1699276080000,11.701,11.714,11.687,11.699,60818.1
+1699276140000,11.699,11.838,11.694,11.814,101992.9
+1699276200000,11.817,11.818,11.78,11.793,61774.2
+1699276260000,11.794,11.832,11.78,11.8,48852.5
+1699276320000,11.801,11.801,11.756,11.762,36217.7
+1699276380000,11.76,11.796,11.76,11.782,31159.9
+1699276440000,11.783,11.791,11.765,11.769,25809.1
+1699276500000,11.768,11.798,11.741,11.763,36156.4
+1699276560000,11.762,11.778,11.65,11.66,78346.0
+1699276620000,11.664,11.705,11.657,11.692,79762.2
+1699276680000,11.692,11.729,11.692,11.717,31386.1
+1699276740000,11.717,11.75,11.67,11.677,31368.3
+1699276800000,11.677,11.712,11.661,11.665,38001.0
+1699276860000,11.665,11.689,11.641,11.641,44925.1
+1699276920000,11.643,11.76,11.641,11.713,76975.8
+1699276980000,11.715,11.733,11.704,11.723,22929.8
+1699277040000,11.723,11.723,11.656,11.663,31743.6
+1699277100000,11.663,11.68,11.616,11.638,70249.0
+1699277160000,11.637,11.667,11.625,11.626,42883.0
+1699277220000,11.626,11.655,11.622,11.652,29068.1
+1699277280000,11.651,11.652,11.59,11.621,44034.4
+1699277340000,11.621,11.704,11.615,11.703,56635.0
+1699277400000,11.703,11.716,11.674,11.686,39930.8
+1699277460000,11.687,11.687,11.632,11.637,37893.4
+1699277520000,11.636,11.68,11.621,11.654,41652.6
+1699277580000,11.654,11.656,11.583,11.589,62801.9
+1699277640000,11.588,11.6,11.543,11.559,102572.9
+1699277700000,11.56,11.605,11.556,11.591,68984.2
+1699277760000,11.59,11.6,11.57,11.58,32995.0
+1699277820000,11.579,11.581,11.322,11.431,518021.9
+1699277880000,11.432,11.494,11.401,11.416,129437.8
+1699277940000,11.417,11.44,11.22,11.309,455151.8
+1699278000000,11.314,11.371,11.266,11.285,227693.0
+1699278060000,11.287,11.36,11.284,11.348,157100.1
+1699278120000,11.348,11.385,11.344,11.344,102097.0
+1699278180000,11.344,11.352,11.301,11.337,100473.0
+1699278240000,11.338,11.396,11.336,11.353,95524.2
+1699278300000,11.353,11.382,11.328,11.371,79096.9
+1699278360000,11.37,11.375,11.262,11.279,119610.8
+1699278420000,11.278,11.326,11.153,11.192,254653.0
+1699278480000,11.189,11.28,11.185,11.213,163053.6
+1699278540000,11.214,11.332,11.214,11.304,219035.4
+1699278600000,11.302,11.377,11.301,11.377,109159.8
+1699278660000,11.376,11.38,11.336,11.352,59704.1
+1699278720000,11.353,11.358,11.286,11.32,55287.4
+1699278780000,11.321,11.499,11.298,11.458,335100.9
+1699278840000,11.456,11.464,11.41,11.412,89662.4
+1699278900000,11.413,11.465,11.381,11.411,119499.0
+1699278960000,11.412,11.432,11.385,11.402,53529.3
+1699279020000,11.402,11.441,11.395,11.432,34663.1
+1699279080000,11.431,11.569,11.423,11.46,223531.0
+1699279140000,11.461,11.557,11.459,11.531,96166.3
+1699279200000,11.532,11.542,11.466,11.495,110270.3
+1699279260000,11.495,11.507,11.457,11.469,60743.3
+1699279320000,11.469,11.482,11.407,11.453,90213.7
+1699279380000,11.454,11.454,11.414,11.425,49978.6
+1699279440000,11.426,11.489,11.415,11.435,80141.6
+1699279500000,11.434,11.442,11.379,11.415,81723.6
+1699279560000,11.415,11.441,11.387,11.392,39058.0
+1699279620000,11.392,11.45,11.388,11.419,40167.4
+1699279680000,11.419,11.419,11.377,11.378,39192.8
+1699279740000,11.379,11.395,11.333,11.334,83396.0
+1699279800000,11.333,11.448,11.312,11.391,131251.1
+1699279860000,11.391,11.434,11.387,11.391,44606.6
+1699279920000,11.392,11.412,11.388,11.393,41508.4
+1699279980000,11.391,11.402,11.355,11.378,51834.9
+1699280040000,11.377,11.39,11.37,11.387,22590.7
+1699280100000,11.388,11.402,11.359,11.359,36691.5
+1699280160000,11.359,11.375,11.291,11.332,119459.5
+1699280220000,11.333,11.358,11.31,11.337,50283.7
+1699280280000,11.337,11.366,11.312,11.325,61996.7
+1699280340000,11.324,11.325,11.284,11.289,55907.6
+1699280400000,11.29,11.306,11.23,11.245,75093.4
+1699280460000,11.244,11.286,11.235,11.257,78522.1
+1699280520000,11.256,11.263,11.09,11.106,329843.8
+1699280580000,11.104,11.158,11.088,11.128,158397.0
+1699280640000,11.127,11.193,11.119,11.168,121692.0
+1699280700000,11.168,11.253,11.148,11.25,112290.2
+1699280760000,11.25,11.259,11.2,11.238,101279.8
+1699280820000,11.238,11.24,11.208,11.239,36308.0
+1699280880000,11.239,11.253,11.22,11.228,34241.5
+1699280940000,11.227,11.282,11.226,11.259,51884.0
+1699281000000,11.259,11.261,11.214,11.228,52000.0
+1699281060000,11.229,11.261,11.216,11.235,57073.1
+1699281120000,11.234,11.235,11.125,11.13,119895.2
+1699281180000,11.129,11.19,11.116,11.185,82493.4
+1699281240000,11.186,11.208,11.165,11.182,58522.5
+1699281300000,11.182,11.202,11.035,11.094,146304.3
+1699281360000,11.093,11.155,11.076,11.076,103874.2
+1699281420000,11.076,11.102,11.056,11.094,123459.7
+1699281480000,11.093,11.142,11.09,11.136,61354.5
+1699281540000,11.136,11.167,11.117,11.138,64993.1
+1699281600000,11.137,11.15,11.088,11.102,57487.5
+1699281660000,11.1,11.147,11.098,11.143,36987.8
+1699281720000,11.143,11.198,11.139,11.154,74113.8
+1699281780000,11.152,11.179,11.144,11.166,30237.5
+1699281840000,11.167,11.28,11.166,11.25,119890.0
+1699281900000,11.251,11.413,11.224,11.4,229352.7
+1699281960000,11.4,11.65,11.393,11.554,642438.3
+1699282020000,11.555,11.578,11.474,11.486,215779.3
+1699282080000,11.483,11.505,11.442,11.463,150241.9
+1699282140000,11.463,11.488,11.441,11.454,66436.9
+1699282200000,11.455,11.5,11.416,11.486,113935.8
+1699282260000,11.484,11.492,11.442,11.462,59607.0
+1699282320000,11.462,11.466,11.444,11.45,35344.4
+1699282380000,11.45,11.587,11.444,11.573,172981.8
+1699282440000,11.572,11.585,11.529,11.539,120570.3
+1699282500000,11.54,11.816,11.54,11.693,480574.8
+1699282560000,11.691,11.8,11.682,11.72,207916.4
+1699282620000,11.719,11.744,11.654,11.664,178963.5
+1699282680000,11.664,11.682,11.652,11.67,64790.0
+1699282740000,11.671,11.698,11.65,11.651,84920.4
+1699282800000,11.65,11.8,11.574,11.78,292188.5
+1699282860000,11.782,11.906,11.743,11.839,251205.4
+1699282920000,11.837,11.843,11.76,11.767,97892.0
+1699282980000,11.767,11.833,11.765,11.827,96135.5
+1699283040000,11.828,11.832,11.774,11.808,94921.8
+1699283100000,11.807,11.826,11.759,11.82,99228.7
+1699283160000,11.82,11.89,11.796,11.871,122250.0
+1699283220000,11.872,12.03,11.864,11.935,393316.9
+1699283280000,11.938,11.945,11.888,11.913,98097.3
+1699283340000,11.913,11.922,11.837,11.882,117864.5
+1699283400000,11.879,11.896,11.852,11.865,58178.6
+1699283460000,11.867,11.876,11.739,11.745,163473.7
+1699283520000,11.744,11.813,11.733,11.777,96848.1
+1699283580000,11.778,11.783,11.729,11.745,101932.5
+1699283640000,11.743,11.746,11.655,11.712,165061.7
+1699283700000,11.711,11.807,11.674,11.786,152747.5
+1699283760000,11.786,11.791,11.721,11.757,80034.2
+1699283820000,11.756,11.765,11.725,11.734,50699.3
+1699283880000,11.73,11.753,11.683,11.692,58556.8
+1699283940000,11.692,11.75,11.687,11.736,48447.1
+1699284000000,11.735,11.743,11.679,11.7,58068.7
+1699284060000,11.698,11.744,11.683,11.728,42097.7
+1699284120000,11.729,11.732,11.691,11.702,38851.4
+1699284180000,11.705,11.727,11.693,11.694,28895.4
+1699284240000,11.693,11.803,11.688,11.782,97995.9
+1699284300000,11.782,11.785,11.66,11.679,96368.9
+1699284360000,11.679,11.7,11.654,11.655,49287.9
+1699284420000,11.655,11.68,11.64,11.677,54111.1
+1699284480000,11.677,11.68,11.623,11.644,62045.0
+1699284540000,11.645,11.65,11.612,11.634,51254.2
+1699284600000,11.632,11.665,11.601,11.611,70419.6
+1699284660000,11.61,11.645,11.61,11.622,37707.8
+1699284720000,11.62,11.649,11.612,11.612,32955.4
+1699284780000,11.612,11.679,11.607,11.664,46657.9
+1699284840000,11.664,11.682,11.644,11.646,42147.6
+1699284900000,11.644,11.729,11.64,11.7,65263.9
+1699284960000,11.698,11.701,11.645,11.649,38286.1
+1699285020000,11.649,11.698,11.648,11.663,39935.6
+1699285080000,11.663,11.685,11.647,11.685,30584.1
+1699285140000,11.685,11.69,11.652,11.652,36116.2
+1699285200000,11.652,11.679,11.623,11.679,51145.1
+1699285260000,11.676,11.721,11.668,11.721,46203.6
+1699285320000,11.721,11.721,11.674,11.697,38736.8
+1699285380000,11.695,11.703,11.68,11.7,15698.5
+1699285440000,11.7,11.7,11.65,11.651,20003.6
+1699285500000,11.65,11.782,11.634,11.743,100547.6
+1699285560000,11.743,11.757,11.705,11.722,61226.9
+1699285620000,11.722,11.727,11.671,11.687,35024.5
+1699285680000,11.687,11.694,11.65,11.65,45125.5
+1699285740000,11.65,11.687,11.634,11.679,46079.1
+1699285800000,11.679,11.696,11.65,11.686,31318.3
+1699285860000,11.684,11.708,11.661,11.704,28847.4
+1699285920000,11.705,11.708,11.655,11.674,22101.1
+1699285980000,11.674,11.69,11.645,11.672,29341.5
+1699286040000,11.671,11.723,11.658,11.717,39996.0
+1699286100000,11.718,11.744,11.709,11.727,47266.1
+1699286160000,11.727,11.73,11.687,11.723,19893.1
+1699286220000,11.724,11.738,11.71,11.716,26441.0
+1699286280000,11.717,11.768,11.703,11.708,83272.5
+1699286340000,11.708,11.717,11.63,11.649,92493.0
+1699286400000,11.649,11.698,11.473,11.614,308807.0
+1699286460000,11.613,11.636,11.565,11.594,117953.9
+1699286520000,11.595,11.615,11.564,11.586,56512.7
+1699286580000,11.586,11.618,11.577,11.596,55512.6
+1699286640000,11.597,11.623,11.584,11.59,43688.4
+1699286700000,11.59,11.611,11.544,11.563,62823.5
+1699286760000,11.563,11.585,11.547,11.555,39154.6
+1699286820000,11.556,11.576,11.54,11.552,36704.0
+1699286880000,11.552,11.566,11.486,11.486,91188.1
+1699286940000,11.486,11.52,11.452,11.497,113202.3
+1699287000000,11.499,11.519,11.493,11.502,41230.3
+1699287060000,11.502,11.557,11.501,11.531,75584.8
+1699287120000,11.53,11.53,11.446,11.473,69147.2
+1699287180000,11.473,11.515,11.472,11.478,44920.8
+1699287240000,11.478,11.503,11.46,11.471,52829.3
+1699287300000,11.47,11.502,11.45,11.459,74450.0
+1699287360000,11.459,11.497,11.45,11.495,45171.3
+1699287420000,11.495,11.505,11.465,11.505,50437.6
+1699287480000,11.506,11.569,11.496,11.528,89689.4
+1699287540000,11.528,11.58,11.527,11.561,46972.0
+1699287600000,11.561,11.598,11.539,11.586,65523.7
+1699287660000,11.584,11.586,11.544,11.562,41160.4
+1699287720000,11.562,11.573,11.525,11.557,39021.2
+1699287780000,11.558,11.571,11.529,11.531,23165.3
+1699287840000,11.532,11.549,11.515,11.535,27070.9
+1699287900000,11.534,11.534,11.477,11.504,54910.9
+1699287960000,11.504,11.578,11.504,11.551,57659.3
+1699288020000,11.549,11.572,11.542,11.559,24383.9
+1699288080000,11.559,11.661,11.553,11.603,107187.4
+1699288140000,11.603,11.641,11.603,11.621,63858.8
+1699288200000,11.621,11.636,11.6,11.617,59650.8
+1699288260000,11.616,11.621,11.602,11.609,25087.4
+1699288320000,11.607,11.612,11.586,11.6,31476.9
+1699288380000,11.6,11.627,11.577,11.627,25515.3
+1699288440000,11.627,11.655,11.606,11.653,52831.0
+1699288500000,11.654,11.709,11.654,11.702,103307.8
+1699288560000,11.702,11.704,11.677,11.693,42089.6
+1699288620000,11.692,11.697,11.661,11.669,41617.8
+1699288680000,11.668,11.691,11.648,11.655,35456.6
+1699288740000,11.654,11.67,11.63,11.646,41530.0
+1699288800000,11.647,11.656,11.635,11.656,23359.2
+1699288860000,11.656,11.656,11.617,11.628,31915.8
+1699288920000,11.629,11.65,11.602,11.609,33849.4
+1699288980000,11.609,11.613,11.585,11.588,34526.9
+1699289040000,11.587,11.603,11.585,11.588,21697.1
+1699289100000,11.588,11.617,11.553,11.602,58034.2
+1699289160000,11.602,11.63,11.599,11.607,33948.9
+1699289220000,11.609,11.64,11.581,11.587,60989.8
+1699289280000,11.587,11.6,11.531,11.56,96999.1
+1699289340000,11.56,11.616,11.56,11.614,30207.8
+1699289400000,11.614,11.618,11.555,11.588,59277.4
+1699289460000,11.587,11.592,11.512,11.515,69746.8
+1699289520000,11.516,11.553,11.516,11.553,41984.8
+1699289580000,11.553,11.565,11.535,11.55,40691.9
+1699289640000,11.551,11.564,11.538,11.552,24222.3
+1699289700000,11.551,11.555,11.46,11.494,73473.8
+1699289760000,11.493,11.519,11.489,11.51,28703.1
+1699289820000,11.509,11.549,11.505,11.532,31480.0
+1699289880000,11.532,11.532,11.507,11.517,22074.1
+1699289940000,11.518,11.555,11.514,11.524,30344.8
+1699290000000,11.524,11.547,11.491,11.495,47040.4
+1699290060000,11.498,11.51,11.444,11.484,89319.1
+1699290120000,11.484,11.503,11.463,11.479,60934.5
+1699290180000,11.483,11.498,11.417,11.463,103102.6
+1699290240000,11.465,11.491,11.456,11.48,35623.6
+1699290300000,11.479,11.519,11.345,11.409,215403.2
+1699290360000,11.409,11.564,11.384,11.498,216703.8
+1699290420000,11.497,11.539,11.486,11.506,79519.9
+1699290480000,11.506,11.506,11.48,11.492,34806.1
+1699290540000,11.493,11.503,11.479,11.49,23613.1
+1699290600000,11.49,11.524,11.482,11.511,27373.8
+1699290660000,11.512,11.514,11.482,11.5,18869.1
+1699290720000,11.5,11.518,11.485,11.486,16354.3
+1699290780000,11.486,11.5,11.476,11.496,20559.2
+1699290840000,11.496,11.5,11.47,11.475,19268.1
+1699290900000,11.476,11.491,11.44,11.478,45841.7
+1699290960000,11.479,11.51,11.479,11.502,25259.2
+1699291020000,11.503,11.544,11.501,11.534,44039.2
+1699291080000,11.533,11.55,11.519,11.538,22924.8
+1699291140000,11.539,11.541,11.509,11.528,20274.2
+1699291200000,11.528,11.528,11.511,11.525,12928.8
+1699291260000,11.525,11.532,11.506,11.508,12708.4
+1699291320000,11.508,11.533,11.503,11.529,13562.4
+1699291380000,11.529,11.572,11.518,11.556,45749.2
+1699291440000,11.556,11.565,11.533,11.533,25458.3
+1699291500000,11.533,11.55,11.533,11.535,12817.2
+1699291560000,11.536,11.536,11.5,11.524,61866.3
+1699291620000,11.524,11.547,11.5,11.545,21398.2
+1699291680000,11.547,11.584,11.547,11.576,60252.4
+1699291740000,11.576,11.62,11.573,11.591,65330.3
+1699291800000,11.594,11.667,11.572,11.645,99957.8
+1699291860000,11.648,11.695,11.627,11.683,81925.3
+1699291920000,11.684,11.69,11.654,11.687,55080.2
+1699291980000,11.687,11.71,11.638,11.707,82305.0
+1699292040000,11.706,11.979,11.704,11.855,395701.5
+1699292100000,11.852,11.886,11.798,11.832,163908.1
+1699292160000,11.831,11.834,11.751,11.791,205355.8
+1699292220000,11.792,11.816,11.759,11.791,63578.0
+1699292280000,11.791,11.803,11.766,11.794,72345.9
+1699292340000,11.793,11.805,11.764,11.795,55613.9
+1699292400000,11.796,11.798,11.745,11.758,65307.8
+1699292460000,11.758,11.785,11.758,11.774,27777.2
+1699292520000,11.774,11.859,11.772,11.836,82232.3
+1699292580000,11.837,11.887,11.815,11.861,72773.3
+1699292640000,11.861,11.932,11.837,11.9,96986.0
+1699292700000,11.9,11.975,11.834,11.953,149623.9
+1699292760000,11.951,12.01,11.895,11.98,213768.7
+1699292820000,11.98,12.105,11.905,12.059,271888.8
+1699292880000,12.062,12.191,12.013,12.142,310393.5
+1699292940000,12.143,12.168,12.08,12.145,170161.5
+1699293000000,12.143,12.168,12.088,12.166,124874.4
+1699293060000,12.166,12.32,12.161,12.195,365439.0
+1699293120000,12.199,12.221,11.949,12.04,398763.9
+1699293180000,12.039,12.092,12.003,12.092,150579.0
+1699293240000,12.092,12.092,12.044,12.069,91449.8
+1699293300000,12.07,12.075,12.0,12.034,148369.2
+1699293360000,12.035,12.069,12.027,12.052,89224.4
+1699293420000,12.051,12.051,11.839,11.945,319336.2
+1699293480000,11.946,11.978,11.887,11.921,146859.1
+1699293540000,11.923,11.947,11.896,11.908,78814.0
+1699293600000,11.908,11.941,11.85,11.906,128696.2
+1699293660000,11.906,11.923,11.87,11.882,67213.3
+1699293720000,11.881,11.938,11.862,11.923,123902.1
+1699293780000,11.922,11.95,11.911,11.941,88772.2
+1699293840000,11.944,12.026,11.93,11.992,158439.1
+1699293900000,11.992,12.048,11.953,12.018,95339.5
+1699293960000,12.015,12.016,11.964,11.968,70977.6
+1699294020000,11.971,11.998,11.903,11.944,114116.8
+1699294080000,11.945,11.946,11.894,11.915,51237.2
+1699294140000,11.915,11.915,11.861,11.876,95432.7
+1699294200000,11.876,11.938,11.868,11.901,95526.2
+1699294260000,11.901,11.901,11.725,11.788,236744.5
+1699294320000,11.788,11.82,11.775,11.817,92638.3
+1699294380000,11.816,11.845,11.812,11.828,66235.3
+1699294440000,11.827,11.844,11.8,11.8,65989.9
+1699294500000,11.804,11.831,11.779,11.822,62376.3
+1699294560000,11.823,11.859,11.804,11.839,76345.9
+1699294620000,11.839,11.875,11.816,11.829,57218.5
+1699294680000,11.83,11.843,11.767,11.792,94207.8
+1699294740000,11.79,11.819,11.789,11.817,30862.2
+1699294800000,11.818,11.85,11.815,11.835,54169.9
+1699294860000,11.833,11.861,11.824,11.843,38600.7
+1699294920000,11.843,11.851,11.803,11.813,40848.1
+1699294980000,11.813,11.833,11.788,11.82,38841.5
+1699295040000,11.819,11.83,11.77,11.783,46947.4
+1699295100000,11.782,11.795,11.763,11.764,37745.4
+1699295160000,11.764,11.766,11.708,11.734,146939.3
+1699295220000,11.735,11.775,11.719,11.757,66448.0
+1699295280000,11.757,11.764,11.702,11.704,51419.5
+1699295340000,11.703,11.742,11.674,11.734,112231.2
+1699295400000,11.734,11.741,11.687,11.706,60880.8
+1699295460000,11.706,11.732,11.691,11.728,40477.6
+1699295520000,11.728,11.756,11.707,11.754,47321.2
+1699295580000,11.754,11.759,11.721,11.755,38153.7
+1699295640000,11.755,11.755,11.714,11.724,31291.2
+1699295700000,11.724,11.757,11.72,11.752,27921.7
+1699295760000,11.752,11.798,11.734,11.771,92065.7
+1699295820000,11.771,11.814,11.761,11.793,65596.6
+1699295880000,11.793,11.834,11.784,11.795,58452.9
+1699295940000,11.795,11.808,11.744,11.759,42091.0
+1699296000000,11.759,11.779,11.744,11.755,32010.7
+1699296060000,11.758,11.783,11.75,11.764,19754.3
+1699296120000,11.765,11.795,11.765,11.78,20319.1
+1699296180000,11.781,11.789,11.756,11.772,19160.4
+1699296240000,11.77,11.784,11.762,11.784,17283.5
+1699296300000,11.783,11.833,11.775,11.802,67662.2
+1699296360000,11.801,11.801,11.765,11.769,46527.6
+1699296420000,11.769,11.771,11.734,11.759,51196.8
+1699296480000,11.759,11.775,11.733,11.751,49640.1
+1699296540000,11.752,11.765,11.742,11.745,29040.9
+1699296600000,11.745,11.787,11.73,11.785,27265.7
+1699296660000,11.786,11.828,11.784,11.811,57589.8
+1699296720000,11.811,11.818,11.78,11.787,28917.6
+1699296780000,11.787,11.791,11.774,11.781,16406.3
+1699296840000,11.783,11.79,11.739,11.741,24208.1
+1699296900000,11.742,11.755,11.732,11.743,34219.0
+1699296960000,11.744,11.797,11.739,11.791,29302.2
+1699297020000,11.791,11.81,11.783,11.802,27718.3
+1699297080000,11.801,11.805,11.757,11.758,30736.9
+1699297140000,11.757,11.773,11.746,11.759,26686.5
+1699297200000,11.758,11.774,11.747,11.754,23945.2
+1699297260000,11.752,11.759,11.735,11.738,34270.8
+1699297320000,11.737,11.756,11.671,11.686,84487.5
+1699297380000,11.686,11.724,11.68,11.703,58066.9
+1699297440000,11.704,11.71,11.687,11.693,29384.3
+1699297500000,11.693,11.72,11.691,11.707,27397.7
+1699297560000,11.709,11.788,11.692,11.73,147375.8
+1699297620000,11.73,11.735,11.694,11.706,45135.0
+1699297680000,11.706,11.708,11.653,11.7,86658.6
+1699297740000,11.701,11.716,11.536,11.605,199084.5
+1699297800000,11.604,11.645,11.525,11.577,172036.6
+1699297860000,11.577,11.618,11.544,11.559,97157.7
+1699297920000,11.561,11.59,11.555,11.576,43246.9
+1699297980000,11.576,11.604,11.564,11.598,44572.9
+1699298040000,11.597,11.615,11.568,11.583,45308.6
+1699298100000,11.583,11.632,11.577,11.614,54912.1
+1699298160000,11.614,11.618,11.6,11.613,19660.5
+1699298220000,11.613,11.623,11.606,11.616,16859.5
+1699298280000,11.615,11.643,11.613,11.633,28067.9
+1699298340000,11.632,11.641,11.621,11.641,22395.3
+1699298400000,11.642,11.65,11.597,11.597,38034.3
+1699298460000,11.597,11.621,11.582,11.595,41441.8
+1699298520000,11.596,11.622,11.594,11.61,20853.6
+1699298580000,11.609,11.669,11.602,11.661,66805.8
+1699298640000,11.661,11.666,11.635,11.641,22129.7
+1699298700000,11.642,11.645,11.61,11.613,26909.2
+1699298760000,11.613,11.64,11.608,11.608,21830.7
+1699298820000,11.608,11.629,11.606,11.61,18160.7
+1699298880000,11.61,11.615,11.59,11.599,26340.4
+1699298940000,11.599,11.612,11.59,11.605,24962.7
+1699299000000,11.604,11.639,11.591,11.638,30896.9
+1699299060000,11.637,11.658,11.634,11.641,24568.0
+1699299120000,11.641,11.652,11.634,11.638,14833.7
+1699299180000,11.637,11.691,11.618,11.661,70520.3
+1699299240000,11.661,11.672,11.647,11.647,20310.1
+1699299300000,11.647,11.647,11.6,11.601,41754.3
+1699299360000,11.601,11.601,11.57,11.58,41473.1
+1699299420000,11.579,11.599,11.559,11.58,44702.7
+1699299480000,11.581,11.609,11.57,11.609,20721.8
+1699299540000,11.609,11.616,11.594,11.603,18800.1
+1699299600000,11.602,11.602,11.577,11.584,19190.2
+1699299660000,11.584,11.597,11.571,11.582,16594.4
+1699299720000,11.582,11.63,11.582,11.627,34526.6
+1699299780000,11.626,11.63,11.595,11.623,23813.2
+1699299840000,11.624,11.657,11.62,11.642,24368.7
+1699299900000,11.642,11.652,11.626,11.64,20418.3
+1699299960000,11.64,11.661,11.64,11.655,22318.8
+1699300020000,11.656,11.678,11.656,11.673,25880.8
+1699300080000,11.674,11.679,11.638,11.665,30567.0
+1699300140000,11.665,11.665,11.653,11.659,11522.7
+1699300200000,11.659,11.668,11.637,11.659,19602.4
+1699300260000,11.659,11.661,11.64,11.661,10183.4
+1699300320000,11.662,11.697,11.656,11.682,34790.9
+1699300380000,11.681,11.719,11.679,11.704,46512.2
+1699300440000,11.704,11.707,11.665,11.674,22638.3
+1699300500000,11.674,11.674,11.651,11.663,15331.8
+1699300560000,11.663,11.669,11.651,11.654,9743.7
+1699300620000,11.653,11.661,11.648,11.65,10766.5
+1699300680000,11.65,11.655,11.642,11.642,12899.4
+1699300740000,11.642,11.647,11.627,11.643,43639.2
+1699300800000,11.643,11.699,11.614,11.614,58593.8
+1699300860000,11.614,11.626,11.586,11.626,88096.8
+1699300920000,11.626,11.629,11.586,11.613,32146.7
+1699300980000,11.612,11.612,11.567,11.582,39361.0
+1699301040000,11.582,11.601,11.561,11.585,32445.4
+1699301100000,11.585,11.589,11.56,11.57,24563.0
+1699301160000,11.57,11.595,11.57,11.584,20030.7
+1699301220000,11.585,11.595,11.565,11.575,19495.1
+1699301280000,11.577,11.589,11.543,11.564,28147.1
+1699301340000,11.563,11.565,11.523,11.55,53835.5
+1699301400000,11.551,11.567,11.536,11.567,23429.5
+1699301460000,11.566,11.583,11.55,11.579,17367.8
+1699301520000,11.579,11.611,11.579,11.602,24131.8
+1699301580000,11.602,11.615,11.593,11.604,14460.7
+1699301640000,11.606,11.615,11.351,11.377,229023.4
+1699301700000,11.378,11.474,11.351,11.447,209184.9
+1699301760000,11.442,11.478,11.438,11.458,63459.9
+1699301820000,11.458,11.477,11.388,11.443,112260.8
+1699301880000,11.441,11.46,11.42,11.438,50615.2
+1699301940000,11.438,11.441,11.376,11.391,96918.6
+1699302000000,11.392,11.422,11.386,11.405,40665.9
+1699302060000,11.405,11.415,11.379,11.379,37671.0
+1699302120000,11.379,11.393,11.333,11.335,94095.1
+1699302180000,11.335,11.447,11.334,11.394,155242.8
+1699302240000,11.394,11.489,11.389,11.452,178534.4
+1699302300000,11.451,11.537,11.43,11.507,137804.9
+1699302360000,11.505,11.507,11.462,11.462,36030.3
+1699302420000,11.463,11.48,11.463,11.475,20830.4
+1699302480000,11.474,11.482,11.464,11.473,23188.3
+1699302540000,11.474,11.481,11.473,11.481,10477.1
+1699302600000,11.482,11.519,11.478,11.482,49852.2
+1699302660000,11.482,11.5,11.473,11.486,23351.8
+1699302720000,11.486,11.491,11.458,11.471,23447.0
+1699302780000,11.471,11.493,11.46,11.469,30045.4
+1699302840000,11.468,11.498,11.462,11.478,19984.0
+1699302900000,11.477,11.485,11.41,11.437,34139.1
+1699302960000,11.437,11.484,11.432,11.467,40365.4
+1699303020000,11.466,11.519,11.466,11.496,36191.2
+1699303080000,11.496,11.511,11.477,11.498,20531.1
+1699303140000,11.498,11.517,11.483,11.514,18431.5
+1699303200000,11.513,11.513,11.484,11.491,15878.2
+1699303260000,11.491,11.499,11.485,11.487,11729.7
+1699303320000,11.486,11.5,11.47,11.498,13053.9
+1699303380000,11.498,11.505,11.467,11.467,13486.1
+1699303440000,11.466,11.488,11.45,11.487,21588.7
+1699303500000,11.488,11.552,11.481,11.532,63457.1
+1699303560000,11.531,11.54,11.517,11.522,19309.4
+1699303620000,11.521,11.531,11.504,11.512,13170.8
+1699303680000,11.514,11.529,11.504,11.512,14249.7
+1699303740000,11.511,11.519,11.475,11.497,32961.8
+1699303800000,11.497,11.497,11.475,11.475,16436.0
+1699303860000,11.475,11.503,11.473,11.499,19643.1
+1699303920000,11.499,11.506,11.479,11.489,12068.8
+1699303980000,11.489,11.505,11.479,11.48,12769.5
+1699304040000,11.482,11.49,11.466,11.489,12793.5
+1699304100000,11.488,11.49,11.48,11.484,6150.2
+1699304160000,11.483,11.555,11.483,11.544,34221.4
+1699304220000,11.543,11.558,11.512,11.541,27856.8
+1699304280000,11.54,11.541,11.52,11.539,13044.2
+1699304340000,11.539,11.54,11.498,11.511,16199.6
+1699304400000,11.511,11.525,11.492,11.499,19785.9
+1699304460000,11.499,11.51,11.483,11.502,16240.9
+1699304520000,11.502,11.502,11.45,11.46,34426.4
+1699304580000,11.459,11.482,11.455,11.469,26077.2
+1699304640000,11.469,11.469,11.425,11.43,33685.4
+1699304700000,11.429,11.443,11.419,11.441,30355.9
+1699304760000,11.442,11.484,11.432,11.432,32983.0
+1699304820000,11.432,11.456,11.432,11.45,16906.4
+1699304880000,11.449,11.457,11.37,11.399,55034.3
+1699304940000,11.399,11.445,11.394,11.444,26944.0
+1699305000000,11.445,11.526,11.436,11.516,53745.5
+1699305060000,11.517,11.549,11.501,11.523,45892.6
+1699305120000,11.523,11.556,11.506,11.528,26034.9
+1699305180000,11.528,11.543,11.511,11.531,18085.8
+1699305240000,11.531,11.531,11.509,11.516,20128.8
+1699305300000,11.517,11.578,11.501,11.561,66773.0
+1699305360000,11.562,11.58,11.525,11.541,46346.3
+1699305420000,11.542,11.546,11.521,11.526,19947.0
+1699305480000,11.526,11.526,11.433,11.462,122181.7
+1699305540000,11.461,11.478,11.447,11.463,24543.3
+1699305600000,11.462,11.48,11.454,11.463,18303.6
+1699305660000,11.463,11.476,11.42,11.429,35705.7
+1699305720000,11.429,11.465,11.425,11.463,22032.5
+1699305780000,11.463,11.471,11.442,11.443,10336.0
+1699305840000,11.442,11.442,11.387,11.401,41605.0
+1699305900000,11.4,11.441,11.4,11.44,31330.6
+1699305960000,11.44,11.444,11.418,11.431,22164.3
+1699306020000,11.432,11.432,11.399,11.409,22048.8
+1699306080000,11.409,11.418,11.381,11.398,27544.1
+1699306140000,11.401,11.436,11.401,11.412,16400.3
+1699306200000,11.411,11.442,11.398,11.414,19292.3
+1699306260000,11.414,11.444,11.414,11.437,18274.1
+1699306320000,11.435,11.444,11.426,11.443,8085.9
+1699306380000,11.442,11.47,11.426,11.452,27208.2
+1699306440000,11.453,11.462,11.438,11.461,12506.2
+1699306500000,11.462,11.467,11.448,11.451,10762.6
+1699306560000,11.447,11.467,11.445,11.462,10092.2
+1699306620000,11.462,11.469,11.42,11.458,36663.0
+1699306680000,11.459,11.466,11.45,11.453,15874.0
+1699306740000,11.454,11.463,11.441,11.46,19906.1
+1699306800000,11.46,11.472,11.448,11.471,14218.3
+1699306860000,11.472,11.511,11.462,11.498,33950.1
+1699306920000,11.499,11.503,11.474,11.48,15829.5
+1699306980000,11.479,11.485,11.466,11.481,9394.1
+1699307040000,11.48,11.483,11.448,11.472,17612.8
+1699307100000,11.471,11.503,11.463,11.496,23670.1
+1699307160000,11.495,11.505,11.483,11.502,14469.0
+1699307220000,11.501,11.502,11.46,11.473,27033.8
+1699307280000,11.473,11.479,11.462,11.471,9952.7
+1699307340000,11.474,11.474,11.45,11.457,9657.0
+1699307400000,11.458,11.472,11.457,11.472,8631.8
+1699307460000,11.472,11.499,11.462,11.498,13423.0
+1699307520000,11.5,11.514,11.488,11.511,23464.5
+1699307580000,11.51,11.543,11.506,11.528,26360.0
+1699307640000,11.528,11.539,11.521,11.538,18419.7
+1699307700000,11.539,11.539,11.5,11.5,15785.8
+1699307760000,11.5,11.527,11.496,11.509,15006.4
+1699307820000,11.509,11.511,11.494,11.507,12471.9
+1699307880000,11.507,11.513,11.493,11.493,10481.1
+1699307940000,11.494,11.52,11.493,11.505,10494.2
+1699308000000,11.506,11.525,11.495,11.495,19925.7
+1699308060000,11.496,11.518,11.486,11.511,29320.8
+1699308120000,11.512,11.514,11.492,11.497,11547.3
+1699308180000,11.497,11.507,11.486,11.487,12849.7
+1699308240000,11.487,11.495,11.45,11.454,26129.9
+1699308300000,11.453,11.454,11.426,11.443,33962.7
+1699308360000,11.443,11.469,11.443,11.455,15538.8
+1699308420000,11.454,11.458,11.442,11.453,13093.4
+1699308480000,11.453,11.457,11.44,11.452,8302.3
+1699308540000,11.453,11.463,11.436,11.436,14915.5
+1699308600000,11.436,11.453,11.427,11.433,18699.8
+1699308660000,11.434,11.439,11.413,11.419,18297.8
+1699308720000,11.419,11.443,11.415,11.428,14337.0
+1699308780000,11.428,11.46,11.422,11.437,24096.9
+1699308840000,11.436,11.45,11.436,11.436,6664.6
+1699308900000,11.436,11.477,11.436,11.475,17716.2
+1699308960000,11.474,11.503,11.46,11.502,16476.8
+1699309020000,11.503,11.508,11.489,11.499,16276.6
+1699309080000,11.5,11.54,11.5,11.53,53116.2
+1699309140000,11.531,11.545,11.527,11.543,31866.5
+1699309200000,11.542,11.544,11.528,11.535,17170.4
+1699309260000,11.535,11.558,11.531,11.536,22445.9
+1699309320000,11.535,11.545,11.528,11.544,10680.3
+1699309380000,11.543,11.571,11.531,11.57,24477.6
+1699309440000,11.569,11.579,11.562,11.568,23212.0
+1699309500000,11.569,11.569,11.548,11.552,15950.8
+1699309560000,11.553,11.559,11.545,11.546,11368.1
+1699309620000,11.546,11.558,11.54,11.558,10047.0
+1699309680000,11.557,11.558,11.536,11.54,9536.0
+1699309740000,11.539,11.549,11.535,11.536,11622.0
+1699309800000,11.535,11.542,11.518,11.538,18152.1
+1699309860000,11.538,11.668,11.523,11.631,83617.9
+1699309920000,11.631,11.636,11.535,11.546,50436.1
+1699309980000,11.545,11.56,11.533,11.548,26060.2
+1699310040000,11.548,11.567,11.535,11.544,34964.8
+1699310100000,11.543,11.545,11.525,11.53,19059.6
+1699310160000,11.529,11.533,11.492,11.506,31105.5
+1699310220000,11.506,11.515,11.488,11.501,23535.4
+1699310280000,11.501,11.51,11.468,11.473,28040.3
+1699310340000,11.474,11.519,11.471,11.492,31120.0
+1699310400000,11.492,11.511,11.486,11.509,16612.2
+1699310460000,11.51,11.511,11.497,11.508,6379.6
+1699310520000,11.508,11.508,11.494,11.497,6950.1
+1699310580000,11.496,11.5,11.484,11.5,9071.6
+1699310640000,11.5,11.511,11.488,11.51,17027.7
+1699310700000,11.51,11.522,11.506,11.522,11195.7
+1699310760000,11.521,11.525,11.502,11.525,9949.1
+1699310820000,11.525,11.56,11.519,11.558,26597.8
+1699310880000,11.558,11.559,11.54,11.542,11343.4
+1699310940000,11.543,11.544,11.531,11.538,4282.2
+1699311000000,11.539,11.558,11.539,11.539,10543.1
+1699311060000,11.54,11.55,11.534,11.546,9043.1
+1699311120000,11.546,11.615,11.534,11.596,47865.7
+1699311180000,11.595,11.613,11.575,11.587,27459.1
+1699311240000,11.586,11.6,11.575,11.583,22018.9
+1699311300000,11.583,11.604,11.577,11.591,23267.8
+1699311360000,11.591,11.6,11.569,11.576,20608.5
+1699311420000,11.576,11.633,11.572,11.621,42807.7
+1699311480000,11.621,11.621,11.587,11.6,16832.5
+1699311540000,11.601,11.611,11.586,11.598,13029.2
+1699311600000,11.599,11.61,11.57,11.57,17702.2
+1699311660000,11.571,11.586,11.566,11.581,15537.8
+1699311720000,11.58,11.591,11.558,11.572,21238.4
+1699311780000,11.572,11.58,11.551,11.566,20225.1
+1699311840000,11.567,11.631,11.566,11.629,47798.0
+1699311900000,11.629,11.629,11.546,11.55,32001.0
+1699311960000,11.55,11.562,11.54,11.558,30336.2
+1699312020000,11.557,11.634,11.557,11.633,30028.4
+1699312080000,11.633,11.648,11.607,11.617,54884.3
+1699312140000,11.616,11.616,11.558,11.575,45447.8
+1699312200000,11.574,11.577,11.56,11.564,14691.9
+1699312260000,11.565,11.568,11.55,11.553,20323.6
+1699312320000,11.554,11.558,11.537,11.55,24779.4
+1699312380000,11.551,11.566,11.545,11.552,15576.5
+1699312440000,11.553,11.556,11.477,11.49,48149.4
+1699312500000,11.489,11.513,11.47,11.48,42626.1
+1699312560000,11.478,11.488,11.462,11.469,28023.8
+1699312620000,11.469,11.478,11.44,11.443,35554.3
+1699312680000,11.442,11.475,11.424,11.475,48905.5
+1699312740000,11.474,11.474,11.428,11.438,31758.3
+1699312800000,11.439,11.466,11.428,11.43,24158.8
+1699312860000,11.43,11.438,11.426,11.43,23414.3
+1699312920000,11.43,11.459,11.429,11.447,27627.0
+1699312980000,11.448,11.498,11.444,11.487,28717.7
+1699313040000,11.487,11.493,11.457,11.471,19662.7
+1699313100000,11.472,11.476,11.439,11.443,19495.2
+1699313160000,11.443,11.457,11.434,11.438,18503.2
+1699313220000,11.438,11.446,11.403,11.407,30792.6
+1699313280000,11.407,11.421,11.345,11.37,69468.4
+1699313340000,11.369,11.411,11.353,11.398,52137.7
+1699313400000,11.399,11.421,11.384,11.412,34315.0
+1699313460000,11.411,11.437,11.406,11.437,21436.8
+1699313520000,11.438,11.457,11.417,11.437,25005.2
+1699313580000,11.437,11.437,11.41,11.422,34606.6
+1699313640000,11.423,11.433,11.407,11.426,17502.1
+1699313700000,11.426,11.43,11.402,11.407,23909.2
+1699313760000,11.405,11.433,11.402,11.422,17302.6
+1699313820000,11.423,11.443,11.42,11.429,13991.5
+1699313880000,11.428,11.469,11.422,11.465,27051.4
+1699313940000,11.465,11.482,11.448,11.463,25352.8
+1699314000000,11.463,11.471,11.438,11.442,18275.9
+1699314060000,11.443,11.451,11.427,11.44,10966.3
+1699314120000,11.441,11.443,11.422,11.43,10397.9
+1699314180000,11.43,11.435,11.384,11.385,25929.6
+1699314240000,11.385,11.407,11.37,11.378,20231.4
+1699314300000,11.377,11.396,11.361,11.372,31787.8
+1699314360000,11.372,11.381,11.228,11.299,220523.8
+1699314420000,11.299,11.32,11.294,11.294,48928.2
+1699314480000,11.295,11.327,11.295,11.307,46959.9
+1699314540000,11.307,11.347,11.302,11.344,24571.0
+1699314600000,11.344,11.348,11.325,11.345,25031.0
+1699314660000,11.344,11.361,11.336,11.351,23626.4
+1699314720000,11.351,11.36,11.334,11.34,17926.3
+1699314780000,11.339,11.374,11.337,11.369,21172.4
+1699314840000,11.369,11.4,11.364,11.387,34331.3
+1699314900000,11.387,11.422,11.377,11.421,30127.4
+1699314960000,11.422,11.423,11.389,11.399,24922.3
+1699315020000,11.4,11.425,11.393,11.398,21580.4
+1699315080000,11.4,11.429,11.383,11.395,31823.1
+1699315140000,11.395,11.406,11.381,11.381,33072.0
+1699315200000,11.381,11.512,11.359,11.509,141850.9
+1699315260000,11.508,11.596,11.481,11.593,217546.1
+1699315320000,11.59,11.599,11.458,11.491,110452.2
+1699315380000,11.493,11.569,11.489,11.513,72616.3
+1699315440000,11.515,11.517,11.351,11.355,82387.1
+1699315500000,11.356,11.465,11.355,11.418,94549.2
+1699315560000,11.418,11.418,11.36,11.397,61730.1
+1699315620000,11.392,11.4,11.338,11.341,49667.2
+1699315680000,11.342,11.357,11.26,11.324,96070.6
+1699315740000,11.324,11.377,11.307,11.372,61002.7
+1699315800000,11.372,11.514,11.37,11.51,98529.4
+1699315860000,11.511,11.547,11.457,11.516,108136.6
+1699315920000,11.516,11.583,11.5,11.524,116079.0
+1699315980000,11.522,11.525,11.467,11.491,69336.3
+1699316040000,11.49,11.516,11.474,11.49,46745.8
+1699316100000,11.49,11.499,11.454,11.454,35831.7
+1699316160000,11.455,11.565,11.405,11.56,83113.4
+1699316220000,11.561,11.564,11.499,11.5,57473.8
+1699316280000,11.499,11.507,11.463,11.477,32435.8
+1699316340000,11.475,11.497,11.444,11.486,41826.2
+1699316400000,11.484,11.488,11.46,11.466,18424.7
+1699316460000,11.467,11.477,11.447,11.456,21566.0
+1699316520000,11.456,11.459,11.433,11.455,21751.7
+1699316580000,11.455,11.455,11.419,11.452,22395.5
+1699316640000,11.452,11.49,11.435,11.436,38255.1
+1699316700000,11.437,11.47,11.409,11.463,39055.6
+1699316760000,11.463,11.49,11.418,11.431,52057.1
+1699316820000,11.432,11.453,11.422,11.451,18736.2
+1699316880000,11.451,11.562,11.448,11.535,61799.2
+1699316940000,11.537,11.549,11.524,11.526,29252.1
+1699317000000,11.526,11.552,11.502,11.505,36644.8
+1699317060000,11.506,11.552,11.468,11.546,50375.1
+1699317120000,11.547,11.566,11.513,11.563,63188.7
+1699317180000,11.564,11.564,11.49,11.515,61802.5
+1699317240000,11.513,11.54,11.48,11.48,39370.4
+1699317300000,11.48,11.515,11.445,11.474,58145.4
+1699317360000,11.476,11.487,11.424,11.427,37486.3
+1699317420000,11.428,11.443,11.36,11.378,58497.7
+1699317480000,11.378,11.384,11.334,11.378,77352.8
+1699317540000,11.377,11.564,11.375,11.531,138430.1
+1699317600000,11.532,11.541,11.464,11.499,81453.0
+1699317660000,11.5,11.55,11.495,11.533,37537.3
+1699317720000,11.537,11.543,11.458,11.492,54211.3
+1699317780000,11.491,11.583,11.491,11.571,70451.2
+1699317840000,11.573,11.653,11.555,11.625,105734.8
+1699317900000,11.625,11.772,11.621,11.692,285392.5
+1699317960000,11.691,11.691,11.63,11.674,52201.5
+1699318020000,11.674,11.674,11.602,11.627,64507.0
+1699318080000,11.628,11.678,11.617,11.671,38050.0
+1699318140000,11.673,11.673,11.623,11.634,26800.9
+1699318200000,11.637,11.715,11.605,11.715,65109.3
+1699318260000,11.715,11.936,11.704,11.902,313588.5
+1699318320000,11.9,11.934,11.836,11.918,153131.2
+1699318380000,11.917,11.919,11.829,11.857,89595.4
+1699318440000,11.855,11.894,11.74,11.792,143461.1
+1699318500000,11.795,11.797,11.75,11.781,68234.6
+1699318560000,11.782,11.782,11.68,11.725,97299.9
+1699318620000,11.726,11.752,11.707,11.725,68625.5
+1699318680000,11.725,11.73,11.607,11.65,91451.8
+1699318740000,11.65,11.667,11.626,11.645,56111.4
+1699318800000,11.644,11.663,11.57,11.578,64410.7
+1699318860000,11.575,11.6,11.511,11.595,120593.4
+1699318920000,11.592,11.659,11.588,11.656,51123.1
+1699318980000,11.655,11.668,11.6,11.655,53662.4
+1699319040000,11.657,11.676,11.64,11.664,35660.7
+1699319100000,11.664,11.728,11.653,11.706,59211.4
+1699319160000,11.706,11.709,11.666,11.667,37150.9
+1699319220000,11.667,11.775,11.663,11.764,53257.1
+1699319280000,11.764,11.767,11.714,11.735,45010.1
+1699319340000,11.735,11.77,11.7,11.705,44368.3
+1699319400000,11.706,11.72,11.694,11.71,27360.3
+1699319460000,11.711,11.716,11.664,11.703,38755.7
+1699319520000,11.702,11.706,11.671,11.682,34796.2
+1699319580000,11.682,11.696,11.615,11.627,49446.3
+1699319640000,11.628,11.636,11.603,11.614,32937.6
+1699319700000,11.613,11.683,11.611,11.629,44814.1
+1699319760000,11.63,11.639,11.615,11.624,23137.9
+1699319820000,11.625,11.638,11.59,11.592,23795.2
+1699319880000,11.594,11.615,11.579,11.613,35767.7
+1699319940000,11.613,11.624,11.584,11.599,17385.5
+1699320000000,11.598,11.598,11.571,11.597,17529.4
+1699320060000,11.597,11.6,11.569,11.581,18200.3
+1699320120000,11.582,11.599,11.571,11.593,17820.1
+1699320180000,11.592,11.601,11.577,11.589,17054.8
+1699320240000,11.588,11.598,11.584,11.591,16507.8
+1699320300000,11.591,11.657,11.585,11.65,21099.8
+1699320360000,11.649,11.79,11.639,11.774,143715.8
+1699320420000,11.775,11.818,11.726,11.813,59428.0
+1699320480000,11.813,11.817,11.761,11.794,56883.9
+1699320540000,11.799,11.814,11.731,11.756,62798.5
+1699320600000,11.757,11.825,11.725,11.806,54898.7
+1699320660000,11.806,11.806,11.65,11.732,102599.1
+1699320720000,11.734,11.739,11.69,11.705,33111.4
+1699320780000,11.706,11.722,11.689,11.722,11711.7
+1699320840000,11.722,11.84,11.717,11.782,90493.1
+1699320900000,11.782,11.8,11.766,11.781,28685.2
+1699320960000,11.781,11.784,11.717,11.729,34175.9
+1699321020000,11.73,11.767,11.714,11.748,23494.5
+1699321080000,11.749,11.754,11.718,11.748,18470.5
+1699321140000,11.748,11.749,11.67,11.674,32214.8
+1699321200000,11.672,11.691,11.647,11.677,51432.6
+1699321260000,11.678,11.709,11.678,11.695,15877.2
+1699321320000,11.695,11.701,11.642,11.642,16222.4
+1699321380000,11.642,11.746,11.64,11.711,42079.6
+1699321440000,11.711,11.718,11.663,11.671,18908.6
+1699321500000,11.671,11.772,11.671,11.765,46479.1
+1699321560000,11.767,11.767,11.726,11.739,29498.7
+1699321620000,11.738,11.815,11.726,11.804,43609.9
+1699321680000,11.804,11.816,11.761,11.809,45575.6
+1699321740000,11.807,11.85,11.8,11.801,56844.1
+1699321800000,11.8,11.826,11.785,11.799,22608.8
+1699321860000,11.798,11.803,11.766,11.791,28264.1
+1699321920000,11.792,11.795,11.742,11.762,17465.8
+1699321980000,11.763,11.833,11.759,11.831,30502.5
+1699322040000,11.831,11.9,11.788,11.869,97742.8
+1699322100000,11.869,11.886,11.819,11.86,45211.9
+1699322160000,11.861,11.887,11.84,11.876,19304.3
+1699322220000,11.878,11.882,11.825,11.83,25064.6
+1699322280000,11.83,11.843,11.811,11.837,20239.5
+1699322340000,11.836,11.879,11.823,11.828,35233.2
+1699322400000,11.829,11.84,11.816,11.818,23445.4
+1699322460000,11.82,11.912,11.817,11.844,54727.5
+1699322520000,11.845,11.86,11.774,11.777,57651.3
+1699322580000,11.778,11.8,11.767,11.798,19273.0
+1699322640000,11.796,11.801,11.774,11.783,19778.5
+1699322700000,11.784,11.798,11.768,11.792,12807.9
+1699322760000,11.792,11.806,11.721,11.742,50927.0
+1699322820000,11.741,11.754,11.704,11.747,42658.8
+1699322880000,11.746,11.767,11.739,11.742,14499.3
+1699322940000,11.742,11.752,11.728,11.743,11687.8
+1699323000000,11.743,11.752,11.734,11.734,14034.6
+1699323060000,11.735,11.758,11.721,11.721,12342.7
+1699323120000,11.721,11.73,11.711,11.72,15498.1
+1699323180000,11.722,11.73,11.703,11.727,16995.3
+1699323240000,11.726,11.727,11.703,11.705,15501.7
+1699323300000,11.705,11.714,11.691,11.695,22613.1
+1699323360000,11.695,11.708,11.663,11.67,45679.6
+1699323420000,11.669,11.687,11.656,11.676,27805.9
+1699323480000,11.677,11.698,11.651,11.657,27254.3
+1699323540000,11.657,11.675,11.612,11.629,50841.9
+1699323600000,11.628,11.643,11.614,11.624,22074.3
+1699323660000,11.625,11.63,11.591,11.607,37416.3
+1699323720000,11.603,11.62,11.575,11.611,61062.4
+1699323780000,11.612,11.644,11.609,11.633,32332.3
+1699323840000,11.632,11.652,11.618,11.632,18011.1
+1699323900000,11.633,11.647,11.622,11.635,24204.6
+1699323960000,11.636,11.662,11.635,11.66,21504.8
+1699324020000,11.661,11.664,11.641,11.643,19926.0
+1699324080000,11.643,11.699,11.641,11.699,30344.0
+1699324140000,11.698,11.698,11.646,11.66,21532.5
+1699324200000,11.66,11.666,11.6,11.606,47626.5
+1699324260000,11.606,11.61,11.557,11.572,50039.3
+1699324320000,11.573,11.592,11.539,11.564,67916.5
+1699324380000,11.563,11.584,11.486,11.555,90751.6
+1699324440000,11.554,11.578,11.541,11.559,28858.1
+1699324500000,11.56,11.572,11.538,11.561,26714.8
+1699324560000,11.561,11.61,11.546,11.597,33102.1
+1699324620000,11.597,11.599,11.578,11.578,13641.5
+1699324680000,11.579,11.627,11.577,11.621,49908.4
+1699324740000,11.62,11.647,11.615,11.621,52753.2
+1699324800000,11.621,11.633,11.608,11.626,17726.2
+1699324860000,11.626,11.65,11.604,11.609,28808.1
+1699324920000,11.609,11.65,11.608,11.642,66228.4
+1699324980000,11.642,11.66,11.633,11.658,28028.0
+1699325040000,11.659,11.68,11.659,11.667,29780.9
+1699325100000,11.667,11.679,11.654,11.671,17969.5
+1699325160000,11.671,11.706,11.67,11.701,25179.2
+1699325220000,11.7,11.732,11.692,11.712,43257.0
+1699325280000,11.712,11.727,11.685,11.697,26863.1
+1699325340000,11.697,11.716,11.688,11.707,12768.6
+1699325400000,11.708,11.725,11.707,11.715,10745.8
+1699325460000,11.715,11.719,11.681,11.681,17337.6
+1699325520000,11.682,11.739,11.68,11.737,25948.4
+1699325580000,11.737,11.737,11.71,11.714,22759.6
+1699325640000,11.714,11.783,11.65,11.652,161799.1
+1699325700000,11.652,11.686,11.651,11.664,29628.2
+1699325760000,11.664,11.676,11.645,11.65,22140.8
+1699325820000,11.651,11.711,11.641,11.641,48292.4
+1699325880000,11.641,11.645,11.567,11.583,80481.6
+1699325940000,11.584,11.595,11.54,11.558,53358.3
+1699326000000,11.557,11.599,11.556,11.576,54275.8
+1699326060000,11.576,11.657,11.572,11.649,46961.9
+1699326120000,11.648,11.673,11.64,11.659,32835.8
+1699326180000,11.659,11.68,11.656,11.667,30659.8
+1699326240000,11.667,11.674,11.65,11.666,19178.7
+1699326300000,11.666,11.67,11.606,11.609,19854.3
+1699326360000,11.61,11.619,11.575,11.585,38503.3
+1699326420000,11.586,11.586,11.539,11.551,50075.2
+1699326480000,11.551,11.607,11.548,11.583,26841.1
+1699326540000,11.583,11.616,11.572,11.587,30942.7
+1699326600000,11.586,11.59,11.575,11.583,15256.4
+1699326660000,11.583,11.613,11.58,11.61,17181.4
+1699326720000,11.61,11.613,11.584,11.584,14771.5
+1699326780000,11.584,11.594,11.565,11.577,16946.6
+1699326840000,11.578,11.578,11.557,11.561,17561.7
+1699326900000,11.562,11.571,11.55,11.552,18270.4
+1699326960000,11.552,11.601,11.549,11.594,26367.4
+1699327020000,11.592,11.645,11.591,11.634,22042.6
+1699327080000,11.635,11.648,11.629,11.63,18978.0
+1699327140000,11.63,11.643,11.627,11.628,10116.0
+1699327200000,11.63,11.65,11.623,11.635,15988.9
+1699327260000,11.636,11.657,11.626,11.652,11714.6
+1699327320000,11.652,11.656,11.641,11.65,9875.9
+1699327380000,11.649,11.65,11.634,11.645,11129.7
+1699327440000,11.646,11.646,11.597,11.606,21336.5
+1699327500000,11.607,11.616,11.577,11.579,22863.6
+1699327560000,11.578,11.601,11.572,11.594,18917.4
+1699327620000,11.595,11.601,11.579,11.584,10962.0
+1699327680000,11.583,11.614,11.582,11.607,10388.1
+1699327740000,11.606,11.612,11.585,11.605,13066.3
+1699327800000,11.606,11.608,11.585,11.585,14568.4
+1699327860000,11.584,11.595,11.573,11.576,15694.3
+1699327920000,11.575,11.599,11.57,11.598,12045.7
+1699327980000,11.599,11.674,11.598,11.662,38778.0
+1699328040000,11.662,11.665,11.632,11.664,37668.6
+1699328100000,11.664,11.674,11.645,11.65,21760.5
+1699328160000,11.65,11.689,11.645,11.687,24210.7
+1699328220000,11.687,11.698,11.673,11.679,25452.2
+1699328280000,11.68,11.7,11.677,11.687,18950.8
+1699328340000,11.688,11.69,11.658,11.67,24754.9
+1699328400000,11.67,11.7,11.667,11.697,17151.7
+1699328460000,11.696,11.697,11.66,11.681,22217.8
+1699328520000,11.681,11.727,11.677,11.708,32698.0
+1699328580000,11.708,11.73,11.704,11.704,18838.2
+1699328640000,11.705,11.726,11.702,11.715,13617.6
+1699328700000,11.715,11.748,11.715,11.733,19348.9
+1699328760000,11.732,11.743,11.711,11.726,20265.9
+1699328820000,11.726,11.763,11.72,11.746,27022.6
+1699328880000,11.746,11.751,11.729,11.741,21023.3
+1699328940000,11.74,11.743,11.716,11.725,25252.0
+1699329000000,11.726,11.774,11.725,11.745,29001.9
+1699329060000,11.745,11.753,11.716,11.749,26208.9
+1699329120000,11.753,11.76,11.732,11.737,16554.4
+1699329180000,11.737,11.764,11.733,11.76,20668.3
+1699329240000,11.761,11.764,11.721,11.729,19647.1
+1699329300000,11.728,11.761,11.728,11.759,9825.1
+1699329360000,11.759,11.77,11.751,11.765,14227.3
+1699329420000,11.766,11.814,11.765,11.802,68198.0
+1699329480000,11.802,11.819,11.769,11.771,39966.4
+1699329540000,11.772,11.78,11.76,11.766,15965.1
+1699329600000,11.765,11.766,11.741,11.758,27917.3
+1699329660000,11.757,11.774,11.741,11.755,16235.5
+1699329720000,11.756,11.768,11.75,11.757,15524.8
+1699329780000,11.758,11.766,11.74,11.756,14129.7
+1699329840000,11.756,11.82,11.753,11.817,45679.3
+1699329900000,11.817,11.834,11.803,11.823,33400.5
+1699329960000,11.822,11.83,11.743,11.766,54899.8
+1699330020000,11.766,11.767,11.721,11.724,47286.3
+1699330080000,11.724,11.743,11.694,11.712,50985.0
+1699330140000,11.713,11.723,11.686,11.705,28281.7
+1699330200000,11.705,11.733,11.695,11.733,24030.6
+1699330260000,11.733,11.788,11.733,11.78,38375.3
+1699330320000,11.781,11.783,11.764,11.764,20481.5
+1699330380000,11.765,11.765,11.702,11.713,31344.6
+1699330440000,11.713,11.76,11.712,11.757,16666.0
+1699330500000,11.757,11.804,11.752,11.799,37716.1
+1699330560000,11.799,11.862,11.798,11.824,73846.3
+1699330620000,11.823,11.83,11.808,11.809,32455.5
+1699330680000,11.809,11.825,11.783,11.795,23855.1
+1699330740000,11.794,11.8,11.773,11.793,24675.0
+1699330800000,11.793,11.8,11.761,11.766,15498.4
+1699330860000,11.766,11.766,11.738,11.76,27090.7
+1699330920000,11.761,11.776,11.74,11.773,17240.6
+1699330980000,11.774,11.779,11.756,11.763,13569.6
+1699331040000,11.763,11.768,11.749,11.752,11145.9
+1699331100000,11.75,11.75,11.72,11.74,28015.1
+1699331160000,11.739,11.752,11.734,11.744,12165.0
+1699331220000,11.744,11.784,11.744,11.776,25222.0
+1699331280000,11.776,11.809,11.775,11.79,35661.7
+1699331340000,11.791,11.804,11.778,11.778,17331.1
+1699331400000,11.777,11.827,11.77,11.813,25849.1
+1699331460000,11.811,11.879,11.803,11.862,65529.3
+1699331520000,11.862,11.888,11.841,11.888,47096.4
+1699331580000,11.887,11.92,11.865,11.88,79736.1
+1699331640000,11.881,11.973,11.879,11.972,148018.2
+1699331700000,11.972,12.153,11.937,12.129,394504.8
+1699331760000,12.128,12.2,12.083,12.172,192888.4
+1699331820000,12.173,12.2,12.091,12.105,194006.5
+1699331880000,12.105,12.17,11.912,12.006,288805.9
+1699331940000,12.007,12.078,11.967,12.078,105490.8
+1699332000000,12.076,12.1,12.03,12.064,132876.8
+1699332060000,12.064,12.078,11.99,12.04,76620.3
+1699332120000,12.039,12.064,11.969,12.064,81227.2
+1699332180000,12.063,12.083,12.027,12.032,69323.4
+1699332240000,12.029,12.075,12.011,12.072,47418.8
+1699332300000,12.074,12.107,12.044,12.096,77010.9
+1699332360000,12.098,12.099,12.0,12.022,80724.1
+1699332420000,12.02,12.043,12.002,12.038,39051.4
+1699332480000,12.038,12.038,11.971,11.987,68512.8
+1699332540000,11.987,12.002,11.96,11.984,56274.2
+1699332600000,11.982,11.982,11.92,11.94,70624.9
+1699332660000,11.94,11.951,11.921,11.934,37004.1
+1699332720000,11.934,11.944,11.921,11.937,24360.2
+1699332780000,11.936,12.029,11.928,11.988,86046.3
+1699332840000,11.988,12.021,11.945,11.986,64559.1
+1699332900000,11.989,11.999,11.948,11.988,37959.7
+1699332960000,11.989,12.002,11.964,11.988,33174.0
+1699333020000,11.988,11.989,11.954,11.955,28690.8
+1699333080000,11.955,11.973,11.942,11.948,18508.2
+1699333140000,11.948,11.986,11.948,11.981,25995.0
+1699333200000,11.982,11.984,11.94,11.966,41340.6
+1699333260000,11.966,11.979,11.94,11.965,26974.6
+1699333320000,11.962,11.968,11.851,11.894,122709.2
+1699333380000,11.895,11.95,11.893,11.95,37894.4
+1699333440000,11.95,12.029,11.939,12.013,74283.6
+1699333500000,12.013,12.032,11.982,11.995,57655.3
+1699333560000,11.995,12.259,11.994,12.232,565520.3
+1699333620000,12.232,12.32,12.189,12.196,400154.0
+1699333680000,12.199,12.232,12.169,12.201,138511.4
+1699333740000,12.195,12.296,12.192,12.226,123671.9
+1699333800000,12.228,12.238,12.176,12.193,91578.8
+1699333860000,12.193,12.217,12.187,12.205,51148.5
+1699333920000,12.206,12.428,12.192,12.345,393575.5
+1699333980000,12.354,12.366,12.301,12.35,142544.7
+1699334040000,12.35,12.5,12.315,12.5,155794.9
+1699334100000,12.497,12.593,12.4,12.571,400086.0
+1699334160000,12.57,12.585,12.466,12.498,190347.7
+1699334220000,12.496,12.509,12.431,12.448,166274.0
+1699334280000,12.448,12.511,12.428,12.436,115761.4
+1699334340000,12.435,12.5,12.427,12.492,97281.6
+1699334400000,12.492,12.642,12.479,12.608,285225.4
+1699334460000,12.61,12.678,12.566,12.566,215759.4
+1699334520000,12.567,12.6,12.52,12.569,130583.1
+1699334580000,12.573,12.638,12.54,12.606,122490.3
+1699334640000,12.606,12.758,12.594,12.669,335486.9
+1699334700000,12.671,12.714,12.629,12.697,114417.0
+1699334760000,12.697,12.788,12.666,12.692,174310.4
+1699334820000,12.694,12.795,12.626,12.714,266919.0
+1699334880000,12.714,12.765,12.686,12.73,117140.5
+1699334940000,12.732,12.742,12.655,12.66,100992.2
+1699335000000,12.659,12.71,12.557,12.618,232545.2
+1699335060000,12.615,12.678,12.595,12.611,120829.1
+1699335120000,12.611,12.667,12.606,12.651,66660.5
+1699335180000,12.65,12.656,12.618,12.627,43827.6
+1699335240000,12.628,12.675,12.626,12.674,49330.4
+1699335300000,12.675,12.703,12.641,12.656,93399.6
+1699335360000,12.655,12.728,12.64,12.726,80618.0
+1699335420000,12.726,12.79,12.706,12.712,124557.6
+1699335480000,12.713,12.732,12.65,12.669,125728.8
+1699335540000,12.668,12.674,12.537,12.586,206276.8
+1699335600000,12.586,12.591,12.506,12.531,179426.8
+1699335660000,12.531,12.532,12.44,12.482,231259.7
+1699335720000,12.482,12.5,12.446,12.456,126865.7
+1699335780000,12.457,12.459,12.283,12.366,389027.5
+1699335840000,12.367,12.414,12.357,12.376,136961.5
+1699335900000,12.373,12.474,12.367,12.43,164165.1
+1699335960000,12.43,12.466,12.394,12.442,74530.3
+1699336020000,12.442,12.519,12.442,12.491,110926.3
+1699336080000,12.492,12.505,12.479,12.49,79447.9
+1699336140000,12.49,12.499,12.445,12.479,58147.6
+1699336200000,12.478,12.53,12.47,12.505,86617.7
+1699336260000,12.506,12.51,12.452,12.472,42766.3
+1699336320000,12.474,12.492,12.46,12.468,40592.5
+1699336380000,12.467,12.525,12.466,12.517,50288.0
+1699336440000,12.517,12.53,12.478,12.485,50498.3
+1699336500000,12.485,12.492,12.419,12.449,74250.7
+1699336560000,12.449,12.477,12.435,12.441,35748.2
+1699336620000,12.441,12.529,12.433,12.506,83576.0
+1699336680000,12.506,12.529,12.463,12.479,52917.7
+1699336740000,12.48,12.487,12.464,12.464,21239.4
+1699336800000,12.463,12.483,12.413,12.413,66419.1
+1699336860000,12.412,12.423,12.347,12.353,145911.3
+1699336920000,12.349,12.37,12.302,12.37,121783.5
+1699336980000,12.369,12.393,12.358,12.386,52305.4
+1699337040000,12.385,12.444,12.376,12.408,84751.4
+1699337100000,12.405,12.429,12.393,12.425,39892.7
+1699337160000,12.428,12.429,12.387,12.419,37927.9
+1699337220000,12.419,12.43,12.346,12.355,60480.8
+1699337280000,12.355,12.361,12.311,12.322,88413.6
+1699337340000,12.322,12.333,12.221,12.243,172017.2
+1699337400000,12.243,12.294,12.212,12.261,159724.4
+1699337460000,12.261,12.268,12.212,12.23,112339.2
+1699337520000,12.23,12.248,12.141,12.232,203133.9
+1699337580000,12.232,12.309,12.231,12.29,132516.1
+1699337640000,12.288,12.32,12.26,12.299,72216.9
+1699337700000,12.302,12.309,12.253,12.254,55642.6
+1699337760000,12.253,12.278,12.245,12.247,41354.6
+1699337820000,12.248,12.273,12.219,12.222,31009.6
+1699337880000,12.222,12.276,12.203,12.253,72691.9
+1699337940000,12.253,12.259,12.185,12.226,80442.2
+1699338000000,12.227,12.237,12.163,12.221,81619.6
+1699338060000,12.22,12.237,12.112,12.158,123732.0
+1699338120000,12.159,12.16,12.1,12.151,124281.6
+1699338180000,12.151,12.168,12.11,12.154,52705.5
+1699338240000,12.157,12.157,12.1,12.117,57987.3
+1699338300000,12.116,12.154,12.112,12.129,70637.0
+1699338360000,12.128,12.155,12.124,12.148,51692.0
+1699338420000,12.151,12.229,12.136,12.164,95570.0
+1699338480000,12.164,12.166,12.122,12.148,47191.1
+1699338540000,12.147,12.152,12.057,12.115,94331.8
+1699338600000,12.115,12.127,12.078,12.1,60335.9
+1699338660000,12.101,12.149,12.085,12.144,55271.4
+1699338720000,12.143,12.248,12.135,12.206,121795.7
+1699338780000,12.205,12.218,12.172,12.218,56480.9
+1699338840000,12.216,12.217,12.146,12.183,55826.4
+1699338900000,12.183,12.183,12.14,12.15,53465.9
+1699338960000,12.151,12.151,12.072,12.117,76098.3
+1699339020000,12.115,12.133,12.06,12.063,54003.1
+1699339080000,12.063,12.114,12.06,12.077,46000.8
+1699339140000,12.076,12.105,12.045,12.046,68024.2
+1699339200000,12.046,12.107,12.041,12.1,48680.7
+1699339260000,12.096,12.14,12.082,12.109,44506.9
+1699339320000,12.109,12.153,12.088,12.135,37444.4
+1699339380000,12.136,12.15,12.105,12.134,36362.1
+1699339440000,12.131,12.131,12.075,12.107,48999.2
+1699339500000,12.109,12.109,12.06,12.069,36351.1
+1699339560000,12.068,12.135,12.06,12.129,47734.1
+1699339620000,12.13,12.209,12.125,12.146,87715.4
+1699339680000,12.147,12.169,12.074,12.114,60803.5
+1699339740000,12.111,12.115,12.06,12.08,54150.8
+1699339800000,12.079,12.136,12.075,12.103,29198.8
+1699339860000,12.102,12.114,12.086,12.106,31958.7
+1699339920000,12.108,12.11,12.085,12.109,24070.8
+1699339980000,12.108,12.135,12.103,12.13,30834.8
+1699340040000,12.13,12.134,12.099,12.099,36590.0
+1699340100000,12.1,12.11,12.08,12.085,36036.2
+1699340160000,12.085,12.104,12.08,12.08,22495.8
+1699340220000,12.081,12.128,12.079,12.094,26384.3
+1699340280000,12.095,12.136,12.095,12.135,23214.8
+1699340340000,12.135,12.176,12.123,12.171,56600.1
+1699340400000,12.171,12.179,12.133,12.135,50264.2
+1699340460000,12.135,12.151,12.115,12.12,35472.7
+1699340520000,12.12,12.131,12.107,12.13,30024.8
+1699340580000,12.13,12.143,12.12,12.135,19044.9
+1699340640000,12.13,12.185,12.127,12.185,31000.5
+1699340700000,12.185,12.19,12.123,12.154,51175.8
+1699340760000,12.154,12.183,12.141,12.175,24108.3
+1699340820000,12.175,12.224,12.168,12.208,85517.6
+1699340880000,12.209,12.23,12.195,12.215,55921.5
+1699340940000,12.214,12.214,12.166,12.191,40562.6
+1699341000000,12.19,12.194,12.144,12.165,43268.9
+1699341060000,12.166,12.181,12.151,12.175,29974.0
+1699341120000,12.176,12.208,12.168,12.206,28553.4
+1699341180000,12.205,12.228,12.199,12.228,28861.8
+1699341240000,12.229,12.287,12.222,12.247,95096.1
+1699341300000,12.248,12.296,12.232,12.263,67351.6
+1699341360000,12.262,12.281,12.232,12.272,52048.6
+1699341420000,12.273,12.275,12.253,12.253,22052.3
+1699341480000,12.253,12.254,12.2,12.208,52506.6
+1699341540000,12.207,12.242,12.197,12.242,31298.0
+1699341600000,12.242,12.25,12.207,12.209,38794.6
+1699341660000,12.209,12.212,12.166,12.166,50410.3
+1699341720000,12.166,12.199,11.62,11.8,973547.8
+1699341780000,11.797,11.861,11.788,11.829,276725.0
+1699341840000,11.83,11.848,11.545,11.6,554940.6
+1699341900000,11.6,11.732,11.6,11.703,246401.7
+1699341960000,11.703,11.834,11.703,11.787,158332.8
+1699342020000,11.788,11.79,11.74,11.775,91280.8
+1699342080000,11.777,11.783,11.65,11.682,138589.6
+1699342140000,11.682,11.758,11.682,11.748,75819.6
+1699342200000,11.75,11.756,11.708,11.716,71299.5
+1699342260000,11.715,11.752,11.691,11.736,59892.3
+1699342320000,11.734,11.739,11.666,11.731,99328.5
+1699342380000,11.73,11.76,11.725,11.754,112973.1
+1699342440000,11.755,11.826,11.73,11.808,128584.6
+1699342500000,11.809,11.847,11.774,11.815,118618.4
+1699342560000,11.814,11.824,11.777,11.8,47025.7
+1699342620000,11.802,11.816,11.795,11.801,26139.9
+1699342680000,11.802,11.809,11.787,11.791,25729.8
+1699342740000,11.79,11.791,11.753,11.763,45756.6
+1699342800000,11.764,11.79,11.731,11.775,57162.8
+1699342860000,11.775,11.801,11.77,11.783,55881.0
+1699342920000,11.786,11.862,11.775,11.835,66928.7
+1699342980000,11.835,11.842,11.788,11.812,71141.1
+1699343040000,11.812,11.828,11.789,11.824,36136.5
+1699343100000,11.824,11.84,11.808,11.814,37995.0
+1699343160000,11.814,11.868,11.805,11.858,53088.7
+1699343220000,11.86,11.889,11.84,11.87,58631.3
+1699343280000,11.87,11.916,11.862,11.897,64737.1
+1699343340000,11.895,11.895,11.847,11.867,51051.7
+1699343400000,11.867,11.877,11.835,11.839,43746.3
+1699343460000,11.839,11.867,11.8,11.838,48242.7
+1699343520000,11.838,11.84,11.805,11.813,31769.0
+1699343580000,11.812,11.824,11.81,11.815,28524.9
+1699343640000,11.816,11.868,11.8,11.841,49951.7
+1699343700000,11.842,11.894,11.833,11.884,36935.1
+1699343760000,11.883,11.89,11.862,11.873,37596.4
+1699343820000,11.873,11.887,11.869,11.878,14621.6
+1699343880000,11.878,11.885,11.85,11.871,22258.1
+1699343940000,11.872,11.915,11.865,11.89,43958.1
+1699344000000,11.89,11.89,11.836,11.863,54127.1
+1699344060000,11.861,11.872,11.85,11.872,33966.7
+1699344120000,11.872,11.91,11.864,11.877,56548.9
+1699344180000,11.876,11.892,11.865,11.89,23597.7
+1699344240000,11.89,11.939,11.882,11.918,58505.9
+1699344300000,11.918,11.96,11.901,11.915,75995.1
+1699344360000,11.917,11.956,11.912,11.915,42216.8
+1699344420000,11.915,11.953,11.892,11.919,75999.7
+1699344480000,11.918,11.967,11.916,11.96,37809.8
+1699344540000,11.96,11.962,11.918,11.923,32602.2
+1699344600000,11.923,11.933,11.911,11.918,30687.7
+1699344660000,11.918,11.925,11.906,11.922,33861.7
+1699344720000,11.922,11.934,11.916,11.924,22648.8
+1699344780000,11.922,11.954,11.92,11.949,20264.4
+1699344840000,11.948,12.04,11.945,12.021,129500.0
+1699344900000,12.02,12.031,11.986,12.005,73678.9
+1699344960000,12.005,12.033,11.972,11.996,73151.1
+1699345020000,11.995,12.008,11.966,11.972,40995.6
+1699345080000,11.972,12.002,11.954,11.995,41242.4
+1699345140000,11.994,11.996,11.973,11.982,13249.2
+1699345200000,11.98,11.994,11.976,11.984,30037.0
+1699345260000,11.984,11.987,11.886,11.908,78081.5
+1699345320000,11.908,11.943,11.899,11.899,54357.9
+1699345380000,11.899,11.936,11.886,11.907,76111.3
+1699345440000,11.908,11.946,11.908,11.923,38787.5
+1699345500000,11.924,11.927,11.872,11.873,53117.0
+1699345560000,11.871,11.929,11.86,11.887,55474.5
+1699345620000,11.887,11.904,11.886,11.898,17077.6
+1699345680000,11.898,11.927,11.89,11.921,27606.7
+1699345740000,11.922,11.945,11.913,11.93,32125.0
+1699345800000,11.93,12.027,11.924,11.971,108130.1
+1699345860000,11.971,11.971,11.941,11.942,25861.8
+1699345920000,11.942,11.956,11.933,11.945,18948.7
+1699345980000,11.945,11.954,11.922,11.925,17145.6
+1699346040000,11.923,11.943,11.895,11.898,33133.7
+1699346100000,11.899,11.91,11.859,11.868,64241.9
+1699346160000,11.871,11.91,11.863,11.907,28844.9
+1699346220000,11.908,11.968,11.908,11.957,45488.1
+1699346280000,11.956,11.959,11.934,11.951,21647.4
+1699346340000,11.95,11.997,11.949,11.971,52221.8
+1699346400000,11.971,12.014,11.96,11.98,41989.4
+1699346460000,11.981,12.0,11.969,11.988,24693.0
+1699346520000,11.987,12.016,11.968,11.982,33025.2
+1699346580000,11.981,11.981,11.95,11.951,27645.9
+1699346640000,11.951,11.959,11.87,11.883,53302.8
+1699346700000,11.882,11.939,11.882,11.917,37501.7
+1699346760000,11.916,11.949,11.912,11.941,23259.0
+1699346820000,11.941,11.974,11.906,11.916,35270.1
+1699346880000,11.915,11.93,11.915,11.927,13165.8
+1699346940000,11.926,11.938,11.907,11.924,18458.4
+1699347000000,11.924,11.924,11.899,11.899,17784.9
+1699347060000,11.9,11.925,11.898,11.914,13085.8
+1699347120000,11.914,11.945,11.905,11.905,15006.8
+1699347180000,11.905,11.916,11.873,11.905,34752.4
+1699347240000,11.908,11.967,11.908,11.936,35305.4
+1699347300000,11.937,11.955,11.915,11.92,14810.3
+1699347360000,11.921,11.946,11.904,11.929,17939.4
+1699347420000,11.93,11.93,11.902,11.906,12444.5
+1699347480000,11.906,11.913,11.859,11.874,37703.1
+1699347540000,11.875,11.937,11.862,11.886,51354.1
+1699347600000,11.886,11.929,11.866,11.867,40333.5
+1699347660000,11.868,11.877,11.846,11.85,37607.5
+1699347720000,11.85,11.88,11.838,11.872,39938.8
+1699347780000,11.873,11.944,11.86,11.931,58900.8
+1699347840000,11.933,11.949,11.906,11.906,32660.2
+1699347900000,11.906,11.942,11.9,11.926,23621.2
+1699347960000,11.925,11.974,11.909,11.954,56033.1
+1699348020000,11.953,11.996,11.95,11.961,48796.8
+1699348080000,11.964,11.971,11.946,11.963,27357.1
+1699348140000,11.963,11.977,11.951,11.953,20909.8
+1699348200000,11.951,11.963,11.913,11.947,23312.7
+1699348260000,11.948,11.964,11.912,11.913,21893.6
+1699348320000,11.913,11.935,11.91,11.922,21634.5
+1699348380000,11.922,11.949,11.905,11.908,35184.5
+1699348440000,11.908,11.919,11.869,11.916,49110.6
+1699348500000,11.916,11.933,11.877,11.889,28831.8
+1699348560000,11.889,11.895,11.857,11.867,40260.2
+1699348620000,11.867,11.92,11.857,11.913,33804.2
+1699348680000,11.913,11.916,11.879,11.885,19029.7
+1699348740000,11.885,11.891,11.837,11.842,53363.9
+1699348800000,11.842,11.867,11.839,11.862,26203.4
+1699348860000,11.862,11.875,11.743,11.787,117303.8
+1699348920000,11.788,11.802,11.748,11.756,98055.8
+1699348980000,11.757,11.773,11.721,11.734,71676.2
+1699349040000,11.734,11.754,11.725,11.745,58456.5
+1699349100000,11.744,11.79,11.741,11.769,63162.8
+1699349160000,11.769,11.789,11.758,11.762,28530.2
+1699349220000,11.762,11.762,11.72,11.743,64346.5
+1699349280000,11.743,11.761,11.72,11.725,48725.9
+1699349340000,11.724,11.797,11.723,11.77,61704.4
+1699349400000,11.77,11.775,11.73,11.737,34736.2
+1699349460000,11.737,11.75,11.713,11.728,37140.1
+1699349520000,11.729,11.75,11.717,11.748,45591.1
+1699349580000,11.748,11.749,11.616,11.63,141212.2
+1699349640000,11.631,11.68,11.616,11.644,99022.5
+1699349700000,11.645,11.69,11.602,11.689,88731.2
+1699349760000,11.689,11.689,11.651,11.689,41170.9
+1699349820000,11.69,11.762,11.676,11.711,67583.7
+1699349880000,11.711,11.733,11.691,11.706,42238.0
+1699349940000,11.706,11.768,11.702,11.709,64687.2
+1699350000000,11.709,11.718,11.636,11.661,84592.8
+1699350060000,11.66,11.778,11.657,11.75,88582.7
+1699350120000,11.751,11.837,11.733,11.827,135133.6
+1699350180000,11.83,11.83,11.755,11.801,82728.8
+1699350240000,11.8,11.827,11.789,11.803,36697.7
+1699350300000,11.804,11.907,11.792,11.837,109320.2
+1699350360000,11.838,11.855,11.821,11.832,47190.7
+1699350420000,11.835,11.84,11.819,11.835,27589.8
+1699350480000,11.835,11.841,11.819,11.824,26837.3
+1699350540000,11.824,11.839,11.797,11.836,30380.7
+1699350600000,11.836,11.88,11.832,11.84,56531.5
+1699350660000,11.839,11.879,11.839,11.851,24378.6
+1699350720000,11.852,11.871,11.838,11.857,19904.2
+1699350780000,11.856,11.89,11.841,11.89,25542.2
+1699350840000,11.89,11.925,11.874,11.912,63402.5
+1699350900000,11.91,11.913,11.879,11.89,32424.3
+1699350960000,11.888,11.891,11.863,11.881,24305.5
+1699351020000,11.881,11.893,11.867,11.867,21600.6
+1699351080000,11.868,11.877,11.851,11.855,25124.4
+1699351140000,11.855,11.86,11.8,11.816,55377.8
+1699351200000,11.817,11.831,11.785,11.807,69864.0
+1699351260000,11.806,11.874,11.795,11.841,46908.6
+1699351320000,11.841,11.868,11.83,11.864,35988.1
+1699351380000,11.862,11.95,11.853,11.908,69729.8
+1699351440000,11.905,11.967,11.897,11.914,68119.4
+1699351500000,11.914,11.928,11.85,11.892,58849.2
+1699351560000,11.889,11.907,11.812,11.877,82578.9
+1699351620000,11.874,11.938,11.874,11.935,41603.7
+1699351680000,11.936,11.936,11.894,11.929,48707.9
+1699351740000,11.924,11.927,11.89,11.89,39176.5
+1699351800000,11.892,11.917,11.872,11.884,33549.1
+1699351860000,11.881,11.893,11.837,11.887,43657.0
+1699351920000,11.891,11.925,11.891,11.916,29260.6
+1699351980000,11.916,11.99,11.91,11.968,77274.2
+1699352040000,11.971,12.167,11.97,12.105,307730.2
+1699352100000,12.105,12.117,12.033,12.044,164338.9
+1699352160000,12.044,12.09,12.003,12.025,93311.5
+1699352220000,12.023,12.042,11.98,12.01,79739.2
+1699352280000,12.01,12.033,11.992,12.021,46828.4
+1699352340000,12.022,12.04,12.01,12.018,34877.6
+1699352400000,12.018,12.027,11.93,11.98,114893.3
+1699352460000,11.98,12.025,11.978,12.018,64853.0
+1699352520000,12.019,12.019,11.946,11.972,50468.6
+1699352580000,11.972,11.991,11.924,11.965,59954.3
+1699352640000,11.965,11.99,11.948,11.983,36369.9
+1699352700000,11.983,11.991,11.91,11.935,46152.6
+1699352760000,11.936,12.048,11.91,12.025,139924.3
+1699352820000,12.026,12.049,11.986,12.006,65073.3
+1699352880000,12.006,12.133,11.973,12.105,124822.6
+1699352940000,12.103,12.119,12.052,12.066,86987.0
+1699353000000,12.066,12.074,12.027,12.028,46157.8
+1699353060000,12.026,12.046,12.008,12.014,34622.2
+1699353120000,12.011,12.028,12.0,12.009,21258.8
+1699353180000,12.011,12.02,12.0,12.009,31610.8
+1699353240000,12.009,12.031,12.0,12.012,56707.5
+1699353300000,12.013,12.02,11.983,11.99,36149.8
+1699353360000,11.99,12.013,11.98,12.003,42242.5
+1699353420000,12.004,12.025,11.98,12.014,43461.4
+1699353480000,12.013,12.013,11.966,11.966,24762.5
+1699353540000,11.967,12.04,11.967,12.033,45637.5
+1699353600000,12.034,12.046,11.992,12.015,40784.4
+1699353660000,12.016,12.025,12.0,12.008,15637.1
+1699353720000,12.009,12.013,11.968,11.973,40328.4
+1699353780000,11.974,12.004,11.971,11.983,20876.3
+1699353840000,11.984,12.02,11.974,12.01,28039.4
+1699353900000,12.011,12.044,12.009,12.024,26338.5
+1699353960000,12.021,12.032,11.979,11.979,33370.0
+1699354020000,11.979,12.007,11.926,11.926,67577.9
+1699354080000,11.927,11.994,11.918,11.976,57412.9
+1699354140000,11.976,12.045,11.962,12.032,41799.4
+1699354200000,12.033,12.042,11.993,12.005,40084.7
+1699354260000,12.004,12.03,11.996,12.029,23742.6
+1699354320000,12.028,12.127,12.019,12.079,113199.3
+1699354380000,12.079,12.084,12.012,12.058,70408.1
+1699354440000,12.058,12.082,12.026,12.037,32849.3
+1699354500000,12.036,12.069,12.03,12.039,27776.9
+1699354560000,12.038,12.072,12.035,12.05,22996.9
+1699354620000,12.051,12.088,12.036,12.076,29576.9
+1699354680000,12.077,12.096,12.052,12.065,34732.5
+1699354740000,12.065,12.109,12.064,12.082,29586.6
+1699354800000,12.082,12.133,12.034,12.038,75197.6
+1699354860000,12.038,12.078,11.993,12.019,121313.0
+1699354920000,12.019,12.07,11.99,12.01,79074.7
+1699354980000,12.01,12.012,11.95,11.972,78092.4
+1699355040000,11.972,11.998,11.958,11.975,44158.9
+1699355100000,11.975,11.999,11.971,11.976,33215.8
+1699355160000,11.976,11.977,11.947,11.947,43266.1
+1699355220000,11.949,11.97,11.934,11.958,35614.2
+1699355280000,11.958,11.96,11.893,11.914,65226.8
+1699355340000,11.914,11.942,11.84,11.899,135348.4
+1699355400000,11.9,11.924,11.893,11.901,56526.9
+1699355460000,11.902,11.918,11.873,11.905,41452.4
+1699355520000,11.904,11.95,11.894,11.894,49059.2
+1699355580000,11.895,11.915,11.895,11.91,22994.9
+1699355640000,11.911,11.913,11.887,11.887,25774.8
+1699355700000,11.886,11.904,11.874,11.9,31158.0
+1699355760000,11.899,11.904,11.855,11.863,58049.9
+1699355820000,11.864,11.871,11.821,11.849,69501.1
+1699355880000,11.851,11.946,11.85,11.9,67063.3
+1699355940000,11.9,11.906,11.872,11.885,34388.1
+1699356000000,11.884,11.911,11.872,11.905,27922.3
+1699356060000,11.904,11.91,11.886,11.895,21045.9
+1699356120000,11.894,11.916,11.89,11.899,29317.4
+1699356180000,11.898,11.915,11.89,11.904,31972.1
+1699356240000,11.904,11.914,11.892,11.895,27119.5
+1699356300000,11.894,11.907,11.883,11.892,25024.1
+1699356360000,11.895,11.896,11.863,11.884,21784.0
+1699356420000,11.883,11.911,11.881,11.9,18450.6
+1699356480000,11.902,11.922,11.901,11.921,17080.9
+1699356540000,11.92,11.935,11.911,11.927,23557.4
+1699356600000,11.926,11.93,11.888,11.909,27138.2
+1699356660000,11.908,11.909,11.896,11.904,12659.4
+1699356720000,11.905,11.911,11.896,11.901,10002.4
+1699356780000,11.9,11.9,11.86,11.874,32686.1
+1699356840000,11.872,11.95,11.87,11.936,49477.2
+1699356900000,11.936,11.937,11.911,11.913,21756.0
+1699356960000,11.913,11.913,11.863,11.864,25121.6
+1699357020000,11.863,11.868,11.83,11.866,51239.5
+1699357080000,11.865,11.9,11.84,11.863,46650.4
+1699357140000,11.863,11.896,11.859,11.876,22942.2
+1699357200000,11.877,11.88,11.839,11.847,21854.8
+1699357260000,11.847,11.888,11.847,11.869,21169.9
+1699357320000,11.87,11.886,11.864,11.871,18848.1
+1699357380000,11.872,11.872,11.849,11.868,16083.0
+1699357440000,11.868,11.892,11.862,11.89,15270.2
+1699357500000,11.89,11.909,11.882,11.888,19926.5
+1699357560000,11.887,11.889,11.851,11.856,26648.4
+1699357620000,11.855,11.864,11.84,11.861,26725.3
+1699357680000,11.861,11.947,11.84,11.912,91443.1
+1699357740000,11.911,11.975,11.903,11.942,96186.8
+1699357800000,11.942,11.945,11.92,11.935,20095.9
+1699357860000,11.935,11.95,11.932,11.947,26587.0
+1699357920000,11.947,11.998,11.942,11.983,90805.6
+1699357980000,11.984,12.124,11.98,12.105,135010.5
+1699358040000,12.105,12.115,12.038,12.044,88021.3
+1699358100000,12.044,12.094,12.042,12.066,61237.5
+1699358160000,12.066,12.11,12.06,12.076,68826.8
+1699358220000,12.074,12.085,12.051,12.061,40425.8
+1699358280000,12.061,12.075,12.047,12.073,45317.9
+1699358340000,12.074,12.099,12.05,12.052,45832.4
+1699358400000,12.057,12.086,12.023,12.083,82681.6
+1699358460000,12.082,12.094,12.02,12.021,45192.6
+1699358520000,12.022,12.048,11.997,12.014,63130.9
+1699358580000,12.012,12.012,11.945,11.954,91152.5
+1699358640000,11.954,11.968,11.93,11.931,78528.1
+1699358700000,11.931,11.952,11.926,11.945,27456.8
+1699358760000,11.946,11.951,11.877,11.885,84197.1
+1699358820000,11.885,11.916,11.876,11.9,43308.7
+1699358880000,11.901,11.902,11.883,11.891,27101.7
+1699358940000,11.891,11.919,11.878,11.908,47984.9
+1699359000000,11.907,11.913,11.889,11.893,32834.5
+1699359060000,11.892,11.892,11.868,11.886,47814.9
+1699359120000,11.886,11.909,11.883,11.908,33106.0
+1699359180000,11.908,11.917,11.867,11.869,36617.2
+1699359240000,11.868,11.893,11.86,11.892,35330.4
+1699359300000,11.893,11.894,11.834,11.878,65793.9
+1699359360000,11.88,11.931,11.878,11.925,52971.3
+1699359420000,11.924,11.927,11.894,11.897,25642.6
+1699359480000,11.897,11.902,11.876,11.876,18920.5
+1699359540000,11.877,11.882,11.84,11.847,40469.5
+1699359600000,11.847,11.852,11.65,11.73,351146.3
+1699359660000,11.733,11.772,11.713,11.737,100007.8
+1699359720000,11.737,11.765,11.731,11.757,59441.3
+1699359780000,11.758,11.794,11.753,11.788,45526.7
+1699359840000,11.786,12.045,11.782,11.999,431273.3
+1699359900000,11.998,11.999,11.944,11.963,118146.4
+1699359960000,11.964,11.98,11.938,11.963,56969.9
+1699360020000,11.963,12.0,11.962,11.991,66698.1
+1699360080000,11.991,12.012,11.971,11.976,63898.8
+1699360140000,11.977,12.023,11.972,11.999,47950.1
+1699360200000,12.0,12.069,11.994,12.049,82868.4
+1699360260000,12.049,12.052,11.996,12.012,53652.3
+1699360320000,12.009,12.038,12.008,12.031,28685.9
+1699360380000,12.031,12.032,11.978,11.983,44360.9
+1699360440000,11.983,11.992,11.961,11.974,40666.5
+1699360500000,11.974,11.989,11.968,11.969,19625.5
+1699360560000,11.968,11.969,11.925,11.961,43665.8
+1699360620000,11.961,11.973,11.932,11.939,20782.6
+1699360680000,11.938,11.96,11.916,11.957,42164.4
+1699360740000,11.957,11.985,11.919,11.934,36173.9
+1699360800000,11.934,11.945,11.925,11.938,18845.6
+1699360860000,11.938,11.945,11.925,11.942,18380.7
+1699360920000,11.942,11.944,11.904,11.908,19051.0
+1699360980000,11.907,11.92,11.867,11.904,59383.3
+1699361040000,11.903,11.924,11.897,11.903,16026.3
+1699361100000,11.904,11.918,11.892,11.91,22418.7
+1699361160000,11.91,11.917,11.888,11.889,16953.3
+1699361220000,11.889,11.893,11.845,11.88,61004.7
+1699361280000,11.88,11.881,11.854,11.855,24302.3
+1699361340000,11.855,11.899,11.851,11.88,25951.8
+1699361400000,11.88,11.886,11.859,11.866,21082.5
+1699361460000,11.866,11.878,11.843,11.873,30311.6
+1699361520000,11.872,11.882,11.85,11.882,17749.4
+1699361580000,11.882,11.89,11.874,11.882,15416.9
+1699361640000,11.881,12.067,11.86,12.0,193323.3
+1699361700000,12.0,12.052,11.974,12.034,81472.2
+1699361760000,12.034,12.059,12.012,12.057,84183.3
+1699361820000,12.058,12.06,12.002,12.01,44519.0
+1699361880000,12.01,12.022,12.003,12.008,32522.7
+1699361940000,12.01,12.023,11.992,12.003,32559.1
+1699362000000,12.002,12.06,12.0,12.055,67117.7
+1699362060000,12.055,12.079,11.961,11.966,99473.6
+1699362120000,11.966,11.989,11.965,11.982,39274.5
+1699362180000,11.981,12.0,11.973,11.992,28723.4
+1699362240000,11.993,12.009,11.988,12.003,20751.5
+1699362300000,12.004,12.111,12.004,12.073,156486.4
+1699362360000,12.074,12.149,12.037,12.135,101554.0
+1699362420000,12.136,12.15,12.093,12.11,111843.2
+1699362480000,12.11,12.135,12.08,12.106,72944.8
+1699362540000,12.107,12.35,12.107,12.327,553359.4
+1699362600000,12.327,12.34,12.223,12.263,175613.2
+1699362660000,12.265,12.287,12.204,12.218,106717.1
+1699362720000,12.22,12.227,12.166,12.204,106374.4
+1699362780000,12.201,12.216,12.174,12.185,56052.5
+1699362840000,12.186,12.192,12.143,12.151,74766.4
+1699362900000,12.15,12.202,12.137,12.154,69717.7
+1699362960000,12.153,12.159,12.0,12.043,170685.6
+1699363020000,12.042,12.092,12.002,12.003,84466.6
+1699363080000,12.003,12.068,12.003,12.068,70400.8
+1699363140000,12.068,12.117,12.047,12.095,55208.0
+1699363200000,12.094,12.111,12.057,12.111,43263.7
+1699363260000,12.111,12.126,12.067,12.077,50787.9
+1699363320000,12.078,12.125,12.068,12.08,36631.6
+1699363380000,12.08,12.086,12.052,12.059,30780.8
+1699363440000,12.059,12.092,12.045,12.081,38669.1
+1699363500000,12.082,12.084,12.03,12.05,42859.2
+1699363560000,12.052,12.09,12.042,12.045,39425.4
+1699363620000,12.045,12.067,12.026,12.044,25259.4
+1699363680000,12.043,12.062,12.027,12.043,32270.9
+1699363740000,12.046,12.097,12.04,12.04,39606.8
+1699363800000,12.04,12.092,12.032,12.092,31685.7
+1699363860000,12.086,12.09,12.066,12.073,20321.0
+1699363920000,12.073,12.094,12.044,12.046,27571.6
+1699363980000,12.047,12.054,11.94,11.967,106813.2
+1699364040000,11.968,11.993,11.953,11.96,56277.0
+1699364100000,11.961,11.974,11.883,11.907,140230.6
+1699364160000,11.907,11.933,11.902,11.913,60608.1
+1699364220000,11.912,11.925,11.9,11.906,37295.1
+1699364280000,11.905,11.927,11.875,11.909,96330.8
+1699364340000,11.91,11.935,11.864,11.926,79486.9
+1699364400000,11.925,11.983,11.919,11.953,87673.7
+1699364460000,11.952,11.99,11.949,11.955,47266.2
+1699364520000,11.952,11.986,11.939,11.972,37235.8
+1699364580000,11.971,11.998,11.94,11.945,53025.3
+1699364640000,11.944,11.963,11.921,11.946,36309.5
+1699364700000,11.945,11.948,11.886,11.923,37717.5
+1699364760000,11.922,11.939,11.905,11.914,21265.8
+1699364820000,11.915,11.96,11.913,11.956,24835.5
+1699364880000,11.956,11.961,11.915,11.921,18185.8
+1699364940000,11.92,11.969,11.917,11.951,26136.4
+1699365000000,11.953,11.97,11.93,11.962,20338.0
+1699365060000,11.963,11.97,11.951,11.967,19554.0
+1699365120000,11.967,11.97,11.941,11.943,19468.9
+1699365180000,11.943,11.951,11.903,11.914,28906.8
+1699365240000,11.914,11.933,11.9,11.905,26193.3
+1699365300000,11.904,11.927,11.888,11.923,31751.8
+1699365360000,11.921,11.941,11.916,11.938,17593.7
+1699365420000,11.937,11.954,11.926,11.934,25282.3
+1699365480000,11.935,11.952,11.931,11.94,14299.6
+1699365540000,11.94,11.976,11.936,11.971,21303.1
+1699365600000,11.971,11.974,11.932,11.935,26560.9
+1699365660000,11.935,11.935,11.897,11.897,24116.2
+1699365720000,11.897,11.924,11.896,11.924,22431.8
+1699365780000,11.925,11.929,11.894,11.895,23154.4
+1699365840000,11.895,11.907,11.87,11.878,42328.5
+1699365900000,11.878,11.897,11.872,11.875,28850.0
+1699365960000,11.874,11.937,11.872,11.932,36373.8
+1699366020000,11.932,11.958,11.915,11.952,29903.5
+1699366080000,11.953,11.956,11.919,11.922,17757.0
+1699366140000,11.922,11.954,11.902,11.949,31000.8
+1699366200000,11.948,12.006,11.911,11.982,153925.1
+1699366260000,11.983,11.987,11.952,11.959,28953.8
+1699366320000,11.96,11.971,11.941,11.962,23116.2
+1699366380000,11.961,11.989,11.957,11.979,25422.1
+1699366440000,11.979,11.99,11.962,11.987,17579.5
+1699366500000,11.99,12.004,11.977,11.982,29865.1
+1699366560000,11.981,11.993,11.959,11.984,21073.9
+1699366620000,11.984,12.006,11.97,12.005,23160.8
+1699366680000,12.006,12.03,12.0,12.01,52626.6
+1699366740000,12.01,12.048,12.001,12.028,45608.2
+1699366800000,12.029,12.037,12.011,12.025,28881.5
+1699366860000,12.027,12.036,12.017,12.029,27754.7
+1699366920000,12.029,12.035,12.015,12.017,21030.2
+1699366980000,12.017,12.041,12.014,12.041,18999.9
+1699367040000,12.042,12.062,12.021,12.024,45325.1
+1699367100000,12.024,12.025,11.975,11.975,40979.6
+1699367160000,11.974,12.006,11.972,11.99,39466.0
+1699367220000,11.992,11.994,11.965,11.969,21207.8
+1699367280000,11.969,11.98,11.907,11.907,48195.2
+1699367340000,11.909,11.942,11.906,11.924,39511.8
+1699367400000,11.924,11.926,11.785,11.795,248731.9
+1699367460000,11.794,11.831,11.778,11.809,104470.7
+1699367520000,11.809,11.823,11.778,11.814,73289.6
+1699367580000,11.812,11.884,11.8,11.832,102068.5
+1699367640000,11.835,11.841,11.798,11.815,40982.7
+1699367700000,11.815,11.837,11.808,11.837,51251.7
+1699367760000,11.836,11.855,11.805,11.806,62425.7
+1699367820000,11.805,11.811,11.749,11.788,167218.6
+1699367880000,11.788,11.788,11.75,11.765,71728.3
+1699367940000,11.767,11.792,11.766,11.784,47643.2
+1699368000000,11.785,11.823,11.785,11.803,58857.6
+1699368060000,11.803,11.828,11.794,11.806,46310.3
+1699368120000,11.807,11.826,11.785,11.818,36566.1
+1699368180000,11.819,11.84,11.791,11.8,59143.5
+1699368240000,11.801,11.824,11.75,11.775,127198.0
+1699368300000,11.775,11.8,11.75,11.791,176329.4
+1699368360000,11.791,11.801,11.78,11.799,59175.1
+1699368420000,11.8,11.832,11.778,11.798,93781.1
+1699368480000,11.799,11.825,11.784,11.801,43693.1
+1699368540000,11.802,11.808,11.783,11.796,24205.3
+1699368600000,11.797,11.8,11.763,11.77,28735.6
+1699368660000,11.77,11.78,11.701,11.769,144882.9
+1699368720000,11.772,11.784,11.72,11.735,74457.8
+1699368780000,11.736,11.736,11.675,11.714,117552.8
+1699368840000,11.715,11.743,11.653,11.742,124084.7
+1699368900000,11.742,11.784,11.693,11.77,95691.1
+1699368960000,11.772,11.794,11.752,11.79,72151.3
+1699369020000,11.79,11.8,11.777,11.792,80712.3
+1699369080000,11.792,11.84,11.773,11.811,92553.0
+1699369140000,11.811,11.816,11.77,11.797,57918.7
+1699369200000,11.796,11.797,11.756,11.79,42185.0
+1699369260000,11.79,11.817,11.778,11.793,48194.6
+1699369320000,11.793,11.806,11.756,11.764,30392.1
+1699369380000,11.764,11.774,11.685,11.703,73306.7
+1699369440000,11.703,11.712,11.55,11.637,451505.1
+1699369500000,11.636,11.651,11.6,11.638,107139.0
+1699369560000,11.638,11.689,11.636,11.668,93282.7
+1699369620000,11.668,11.682,11.588,11.613,123804.7
+1699369680000,11.611,11.641,11.582,11.633,118734.0
+1699369740000,11.63,11.636,11.586,11.606,73252.7
+1699369800000,11.609,11.647,11.607,11.638,77982.1
+1699369860000,11.638,11.657,11.615,11.638,51586.0
+1699369920000,11.638,11.647,11.591,11.598,70843.1
+1699369980000,11.6,11.65,11.582,11.622,64593.0
+1699370040000,11.621,11.625,11.5,11.617,189152.9
+1699370100000,11.617,11.65,11.604,11.638,77404.8
+1699370160000,11.638,11.638,11.619,11.628,37068.6
+1699370220000,11.629,11.638,11.615,11.628,24227.1
+1699370280000,11.628,11.635,11.577,11.59,49334.4
+1699370340000,11.591,11.599,11.557,11.595,73260.8
+1699370400000,11.596,11.674,11.578,11.645,124708.6
+1699370460000,11.641,11.656,11.582,11.584,58347.8
+1699370520000,11.583,11.625,11.577,11.579,57434.8
+1699370580000,11.58,11.622,11.574,11.614,46430.0
+1699370640000,11.615,11.629,11.594,11.607,40457.0
+1699370700000,11.607,11.63,11.605,11.621,28438.6
+1699370760000,11.622,11.639,11.56,11.561,60002.6
+1699370820000,11.561,11.605,11.536,11.598,93356.1
+1699370880000,11.597,11.604,11.561,11.564,36129.8
+1699370940000,11.564,11.596,11.402,11.451,210602.4
+1699371000000,11.452,11.572,11.429,11.554,137186.6
+1699371060000,11.554,11.555,11.496,11.528,77110.3
+1699371120000,11.528,11.531,11.476,11.519,94632.7
+1699371180000,11.518,11.536,11.495,11.503,68503.4
+1699371240000,11.504,11.572,11.484,11.551,75593.3
+1699371300000,11.552,11.565,11.515,11.515,69959.6
+1699371360000,11.516,11.57,11.508,11.56,47517.5
+1699371420000,11.56,11.6,11.554,11.591,86610.8
+1699371480000,11.59,11.642,11.579,11.602,75623.7
+1699371540000,11.602,11.629,11.572,11.624,66007.1
+1699371600000,11.623,11.623,11.553,11.595,67394.7
+1699371660000,11.595,11.606,11.58,11.594,19761.4
+1699371720000,11.593,11.609,11.579,11.585,30373.3
+1699371780000,11.584,11.597,11.552,11.556,33814.0
+1699371840000,11.555,11.617,11.555,11.604,39687.1
+1699371900000,11.602,11.644,11.577,11.643,39161.1
+1699371960000,11.643,11.661,11.583,11.605,45811.6
+1699372020000,11.607,11.671,11.603,11.658,50137.8
+1699372080000,11.659,11.674,11.628,11.63,60834.6
+1699372140000,11.631,11.642,11.6,11.607,25907.7
+1699372200000,11.609,11.628,11.596,11.615,38484.2
+1699372260000,11.614,11.635,11.598,11.611,32860.8
+1699372320000,11.61,11.61,11.568,11.579,33397.8
+1699372380000,11.579,11.608,11.567,11.593,29061.3
+1699372440000,11.594,11.645,11.594,11.629,47738.0
+1699372500000,11.627,11.643,11.613,11.628,25243.5
+1699372560000,11.627,11.643,11.624,11.632,24685.2
+1699372620000,11.632,11.657,11.628,11.628,44246.3
+1699372680000,11.627,11.644,11.608,11.63,23667.8
+1699372740000,11.63,11.63,11.606,11.622,12995.8
+1699372800000,11.622,11.622,11.573,11.6,29588.8
+1699372860000,11.6,11.6,11.566,11.573,30494.1
+1699372920000,11.573,11.584,11.534,11.555,65907.0
+1699372980000,11.557,11.584,11.551,11.566,34593.0
+1699373040000,11.567,11.588,11.562,11.584,20971.6
+1699373100000,11.584,11.6,11.579,11.59,24640.5
+1699373160000,11.59,11.596,11.578,11.58,12559.2
+1699373220000,11.58,11.583,11.546,11.566,31502.3
+1699373280000,11.566,11.586,11.559,11.579,15444.0
+1699373340000,11.578,11.585,11.555,11.562,20737.9
+1699373400000,11.563,11.579,11.551,11.578,21609.4
+1699373460000,11.578,11.61,11.576,11.597,23474.3
+1699373520000,11.598,11.656,11.597,11.637,44126.2
+1699373580000,11.637,11.647,11.62,11.635,28253.6
+1699373640000,11.635,11.643,11.613,11.63,24307.1
+1699373700000,11.63,11.632,11.573,11.579,40807.6
+1699373760000,11.579,11.607,11.575,11.607,23143.2
+1699373820000,11.608,11.61,11.573,11.581,18364.1
+1699373880000,11.584,11.586,11.54,11.54,26569.0
+1699373940000,11.541,11.56,11.52,11.55,38156.0
+1699374000000,11.55,11.557,11.535,11.55,15045.0
+1699374060000,11.55,11.585,11.549,11.575,15443.0
+1699374120000,11.576,11.617,11.57,11.611,24127.1
+1699374180000,11.613,11.654,11.61,11.632,39792.7
+1699374240000,11.631,11.638,11.608,11.617,23320.6
+1699374300000,11.617,11.621,11.6,11.61,15574.7
+1699374360000,11.612,11.62,11.593,11.602,10981.6
+1699374420000,11.602,11.608,11.582,11.592,16273.8
+1699374480000,11.591,11.595,11.576,11.582,12540.2
+1699374540000,11.583,11.616,11.581,11.609,15175.7
+1699374600000,11.609,11.609,11.579,11.579,14316.8
+1699374660000,11.58,11.596,11.552,11.552,26453.3
+1699374720000,11.553,11.555,11.434,11.482,149870.8
+1699374780000,11.483,11.497,11.467,11.475,48239.8
+1699374840000,11.475,11.516,11.475,11.503,38404.2
+1699374900000,11.503,11.537,11.502,11.53,40227.9
+1699374960000,11.529,11.542,11.504,11.51,29268.0
+1699375020000,11.511,11.519,11.483,11.489,30195.7
+1699375080000,11.488,11.499,11.47,11.484,23659.5
+1699375140000,11.484,11.489,11.466,11.47,26565.5
+1699375200000,11.47,11.493,11.45,11.486,35123.7
+1699375260000,11.486,11.486,11.475,11.482,17546.0
+1699375320000,11.482,11.484,11.46,11.466,20330.6
+1699375380000,11.468,11.483,11.46,11.476,16798.0
+1699375440000,11.477,11.483,11.445,11.445,29945.7
+1699375500000,11.445,11.464,11.422,11.445,45332.8
+1699375560000,11.448,11.504,11.441,11.501,39546.7
+1699375620000,11.502,11.533,11.492,11.52,37106.2
+1699375680000,11.519,11.522,11.502,11.509,22615.2
+1699375740000,11.508,11.55,11.497,11.539,60530.1
+1699375800000,11.539,11.549,11.53,11.535,24623.2
+1699375860000,11.535,11.551,11.514,11.514,23104.7
+1699375920000,11.514,11.539,11.506,11.518,28158.0
+1699375980000,11.518,11.536,11.512,11.531,17167.9
+1699376040000,11.529,11.582,11.528,11.568,37730.9
+1699376100000,11.569,11.581,11.545,11.548,33311.9
+1699376160000,11.549,11.556,11.532,11.543,22280.3
+1699376220000,11.545,11.547,11.533,11.541,11693.4
+1699376280000,11.541,11.547,11.528,11.535,12135.1
+1699376340000,11.534,11.536,11.508,11.509,16009.2
+1699376400000,11.508,11.511,11.432,11.458,88944.1
+1699376460000,11.457,11.471,11.335,11.381,232467.1
+1699376520000,11.381,11.435,11.376,11.429,73221.4
+1699376580000,11.428,11.429,11.392,11.403,43890.9
+1699376640000,11.402,11.417,11.385,11.414,35679.1
+1699376700000,11.415,11.449,11.413,11.42,45084.1
+1699376760000,11.421,11.421,11.336,11.373,95722.3
+1699376820000,11.368,11.406,11.33,11.406,74439.0
+1699376880000,11.406,11.412,11.355,11.373,42736.4
+1699376940000,11.372,11.389,11.365,11.376,29128.1
+1699377000000,11.375,11.405,11.374,11.389,37652.3
+1699377060000,11.389,11.435,11.387,11.433,34699.4
+1699377120000,11.433,11.443,11.4,11.401,29065.0
+1699377180000,11.401,11.441,11.4,11.439,18812.2
+1699377240000,11.44,11.463,11.425,11.46,34843.3
+1699377300000,11.459,11.48,11.45,11.48,43034.0
+1699377360000,11.479,11.48,11.457,11.479,24620.8
+1699377420000,11.478,11.561,11.476,11.529,75336.5
+1699377480000,11.532,11.671,11.522,11.613,179750.1
+1699377540000,11.611,11.708,11.608,11.668,163046.2
+1699377600000,11.668,11.707,11.64,11.704,98584.9
+1699377660000,11.703,11.71,11.645,11.648,69449.6
+1699377720000,11.649,11.689,11.638,11.68,79179.4
+1699377780000,11.68,11.787,11.671,11.732,142032.9
+1699377840000,11.733,11.734,11.685,11.701,41336.3
+1699377900000,11.7,11.715,11.673,11.682,43924.4
+1699377960000,11.682,11.704,11.672,11.697,31816.6
+1699378020000,11.697,11.71,11.678,11.687,23669.9
+1699378080000,11.687,11.775,11.681,11.729,57809.5
+1699378140000,11.727,11.727,11.695,11.704,36022.6
+1699378200000,11.704,11.712,11.684,11.684,22548.3
+1699378260000,11.685,11.692,11.67,11.688,28274.2
+1699378320000,11.688,11.712,11.686,11.712,26277.9
+1699378380000,11.712,11.714,11.698,11.704,20203.7
+1699378440000,11.704,11.704,11.593,11.655,89340.9
+1699378500000,11.655,11.71,11.645,11.646,57935.4
+1699378560000,11.647,11.671,11.636,11.654,27765.2
+1699378620000,11.654,11.656,11.624,11.635,40598.9
+1699378680000,11.635,11.712,11.629,11.647,58597.0
+1699378740000,11.647,11.667,11.611,11.66,50180.0
+1699378800000,11.659,11.66,11.627,11.643,19998.4
+1699378860000,11.643,11.662,11.614,11.62,29705.7
+1699378920000,11.62,11.644,11.606,11.625,20337.7
+1699378980000,11.623,11.649,11.617,11.639,29583.0
+1699379040000,11.64,11.643,11.61,11.615,12002.2
+1699379100000,11.615,11.627,11.534,11.568,78148.4
+1699379160000,11.567,11.602,11.56,11.589,29749.9
+1699379220000,11.588,11.6,11.582,11.593,14872.1
+1699379280000,11.593,11.6,11.582,11.6,10758.5
+1699379340000,11.6,11.637,11.599,11.605,38897.8
+1699379400000,11.605,11.618,11.6,11.601,16317.9
+1699379460000,11.602,11.629,11.598,11.613,27088.7
+1699379520000,11.613,11.636,11.601,11.628,29398.6
+1699379580000,11.627,11.687,11.625,11.687,63336.0
+1699379640000,11.686,11.69,11.629,11.64,42138.4
+1699379700000,11.639,11.693,11.632,11.632,34372.9
+1699379760000,11.633,11.671,11.613,11.66,65048.1
+1699379820000,11.658,11.663,11.63,11.634,20378.4
+1699379880000,11.635,11.683,11.633,11.679,30745.8
+1699379940000,11.68,11.691,11.654,11.657,18439.9
+1699380000000,11.657,11.67,11.625,11.627,27161.7
+1699380060000,11.626,11.643,11.601,11.607,20840.4
+1699380120000,11.606,11.609,11.562,11.59,58055.8
+1699380180000,11.589,11.616,11.575,11.615,27769.3
+1699380240000,11.615,11.65,11.602,11.65,29718.0
+1699380300000,11.65,11.652,11.629,11.65,17615.6
+1699380360000,11.652,11.693,11.651,11.685,32838.6
+1699380420000,11.687,11.74,11.671,11.727,89567.1
+1699380480000,11.724,11.812,11.718,11.735,100673.0
+1699380540000,11.733,11.74,11.686,11.705,67614.5
+1699380600000,11.704,11.731,11.675,11.683,48651.8
+1699380660000,11.684,11.764,11.674,11.763,58056.9
+1699380720000,11.763,11.794,11.749,11.769,48019.2
+1699380780000,11.769,11.783,11.761,11.771,42366.7
+1699380840000,11.771,11.932,11.767,11.915,201305.5
+1699380900000,11.918,11.967,11.853,11.86,165943.4
+1699380960000,11.861,11.891,11.848,11.865,46666.7
+1699381020000,11.868,11.869,11.84,11.848,38074.3
+1699381080000,11.848,11.851,11.79,11.799,56961.8
+1699381140000,11.8,11.827,11.779,11.818,34986.2
+1699381200000,11.816,11.858,11.812,11.837,23855.0
+1699381260000,11.837,11.868,11.826,11.837,44547.4
+1699381320000,11.836,11.849,11.81,11.821,23398.7
+1699381380000,11.82,11.931,11.805,11.887,110736.6
+1699381440000,11.886,11.886,11.847,11.858,32268.9
+1699381500000,11.858,11.88,11.848,11.872,18051.7
+1699381560000,11.875,11.919,11.865,11.883,55637.9
+1699381620000,11.883,11.902,11.868,11.883,24404.2
+1699381680000,11.884,11.899,11.867,11.898,22069.5
+1699381740000,11.899,11.913,11.867,11.873,28860.7
+1699381800000,11.875,11.884,11.85,11.865,23285.1
+1699381860000,11.865,11.865,11.777,11.807,107524.1
+1699381920000,11.808,11.808,11.777,11.804,29412.1
+1699381980000,11.803,11.822,11.79,11.817,21586.6
+1699382040000,11.819,11.85,11.809,11.841,27366.8
+1699382100000,11.841,11.851,11.816,11.845,16252.8
+1699382160000,11.844,11.862,11.835,11.86,15134.6
+1699382220000,11.859,11.86,11.847,11.854,12335.9
+1699382280000,11.852,11.853,11.813,11.832,18014.5
+1699382340000,11.832,11.864,11.816,11.855,19022.2
+1699382400000,11.854,11.864,11.843,11.863,12328.6
+1699382460000,11.863,11.9,11.852,11.857,30318.5
+1699382520000,11.857,11.871,11.85,11.867,17863.9
+1699382580000,11.868,11.946,11.867,11.925,69203.6
+1699382640000,11.926,11.927,11.885,11.92,48116.5
+1699382700000,11.921,11.936,11.904,11.931,26849.7
+1699382760000,11.933,11.95,11.926,11.929,30183.7
+1699382820000,11.929,11.949,11.929,11.945,26203.2
+1699382880000,11.945,11.945,11.924,11.926,18269.2
+1699382940000,11.923,11.94,11.909,11.919,27670.0
+1699383000000,11.919,11.934,11.903,11.908,28069.2
+1699383060000,11.909,11.957,11.905,11.917,47622.9
+1699383120000,11.913,11.919,11.882,11.892,24796.3
+1699383180000,11.892,11.893,11.854,11.871,39043.7
+1699383240000,11.872,11.895,11.861,11.886,20008.3
+1699383300000,11.887,11.9,11.88,11.884,16250.8
+1699383360000,11.884,11.9,11.88,11.885,10531.1
+1699383420000,11.885,11.89,11.851,11.861,27514.1
+1699383480000,11.864,11.872,11.85,11.863,11022.0
+1699383540000,11.862,11.878,11.861,11.87,10778.5
+1699383600000,11.869,11.887,11.867,11.884,20928.9
+1699383660000,11.885,11.942,11.882,11.928,43050.9
+1699383720000,11.929,11.947,11.858,11.905,70850.6
+1699383780000,11.905,11.909,11.866,11.885,38743.6
+1699383840000,11.885,11.95,11.882,11.902,80226.0
+1699383900000,11.902,11.906,11.88,11.889,18345.1
+1699383960000,11.892,12.0,11.888,11.963,186011.3
+1699384020000,11.964,11.968,11.911,11.92,58024.1
+1699384080000,11.919,11.927,11.9,11.919,30369.8
+1699384140000,11.917,11.92,11.897,11.905,19257.4
+1699384200000,11.904,11.921,11.884,11.892,35112.0
+1699384260000,11.893,11.897,11.879,11.882,19839.0
+1699384320000,11.883,11.901,11.883,11.898,13180.9
+1699384380000,11.897,11.897,11.884,11.885,12128.8
+1699384440000,11.885,11.888,11.847,11.852,34974.5
+1699384500000,11.852,11.892,11.844,11.883,27252.1
+1699384560000,11.883,11.892,11.873,11.883,18249.4
+1699384620000,11.884,11.92,11.881,11.908,14223.4
+1699384680000,11.907,11.917,11.883,11.884,16929.8
+1699384740000,11.883,11.899,11.875,11.883,13839.1
+1699384800000,11.883,11.902,11.883,11.898,15102.0
+1699384860000,11.898,11.932,11.876,11.913,36727.7
+1699384920000,11.913,11.913,11.882,11.882,12849.3
+1699384980000,11.883,11.921,11.881,11.903,26247.7
+1699385040000,11.902,11.918,11.898,11.898,13128.6
+1699385100000,11.898,11.908,11.892,11.906,11879.0
+1699385160000,11.905,11.915,11.893,11.906,18118.1
+1699385220000,11.903,11.91,11.888,11.888,18477.0
+1699385280000,11.888,11.942,11.888,11.942,21498.1
+1699385340000,11.941,11.944,11.91,11.91,25036.5
+1699385400000,11.91,11.919,11.901,11.911,16408.8
+1699385460000,11.911,11.944,11.91,11.944,16983.1
+1699385520000,11.945,11.949,11.902,11.904,19322.8
+1699385580000,11.904,11.918,11.897,11.91,16335.2
+1699385640000,11.912,11.976,11.91,11.969,35530.4
+1699385700000,11.969,11.979,11.952,11.952,24689.6
+1699385760000,11.951,11.958,11.926,11.926,16224.9
+1699385820000,11.926,11.97,11.92,11.967,19121.1
+1699385880000,11.967,11.97,11.955,11.956,16837.2
+1699385940000,11.955,11.984,11.94,11.97,42435.0
+1699386000000,11.97,11.99,11.95,11.97,27056.0
+1699386060000,11.969,11.992,11.968,11.992,15238.1
+1699386120000,11.992,12.0,11.973,11.992,33748.9
+1699386180000,11.992,12.058,11.957,11.957,94431.7
+1699386240000,11.958,11.963,11.926,11.946,35070.3
+1699386300000,11.944,11.948,11.919,11.934,26653.2
+1699386360000,11.935,11.941,11.902,11.906,20555.5
+1699386420000,11.906,11.911,11.887,11.901,33009.9
+1699386480000,11.903,11.908,11.882,11.891,15825.1
+1699386540000,11.891,11.909,11.891,11.896,11655.2
+1699386600000,11.897,11.911,11.885,11.893,23183.8
+1699386660000,11.895,11.923,11.89,11.917,27227.2
+1699386720000,11.92,11.931,11.911,11.929,17510.3
+1699386780000,11.928,11.95,11.905,11.91,34279.8
+1699386840000,11.91,11.947,11.91,11.929,13720.9
+1699386900000,11.929,11.962,11.923,11.948,12147.2
+1699386960000,11.95,11.966,11.932,11.933,13702.8
+1699387020000,11.934,11.96,11.934,11.937,9327.6
+1699387080000,11.937,11.949,11.928,11.936,9344.7
+1699387140000,11.937,11.941,11.928,11.937,8087.1
+1699387200000,11.936,11.956,11.933,11.933,15769.8
+1699387260000,11.934,11.958,11.934,11.952,10638.8
+1699387320000,11.952,11.963,11.937,11.942,12319.9
+1699387380000,11.943,11.957,11.941,11.952,10027.9
+1699387440000,11.952,11.991,11.946,11.986,20630.6
+1699387500000,11.987,12.009,11.974,11.992,32071.9
+1699387560000,11.993,12.0,11.971,11.976,12926.6
+1699387620000,11.974,11.991,11.957,11.983,17340.2
+1699387680000,11.982,11.983,11.963,11.967,14800.9
+1699387740000,11.966,11.973,11.944,11.944,16597.8
+1699387800000,11.943,11.951,11.929,11.929,14550.6
+1699387860000,11.93,12.026,11.926,12.02,52479.0
+1699387920000,12.021,12.022,11.975,11.979,31094.6
+1699387980000,11.979,11.981,11.946,11.964,24239.8
+1699388040000,11.964,11.994,11.964,11.993,11296.6
+1699388100000,11.992,12.017,11.969,12.017,24890.1
+1699388160000,12.017,12.047,12.005,12.03,39355.7
+1699388220000,12.031,12.032,11.93,11.942,40573.3
+1699388280000,11.941,11.948,11.92,11.931,24266.4
+1699388340000,11.931,11.937,11.921,11.931,11555.2
+1699388400000,11.933,11.952,11.931,11.952,8724.8
+1699388460000,11.952,11.997,11.952,11.994,16484.3
+1699388520000,11.994,12.003,11.984,11.999,14666.3
+1699388580000,11.999,12.009,11.992,11.999,14033.9
+1699388640000,11.999,12.019,11.999,12.017,15492.0
+1699388700000,12.017,12.039,12.01,12.035,18385.3
+1699388760000,12.035,12.047,12.031,12.035,12683.0
+1699388820000,12.036,12.043,12.024,12.031,21396.2
+1699388880000,12.031,12.037,12.006,12.027,17310.4
+1699388940000,12.028,12.044,12.014,12.032,26414.3
+1699389000000,12.032,12.046,12.001,12.006,26362.9
+1699389060000,12.005,12.069,12.003,12.059,36983.4
+1699389120000,12.058,12.074,12.019,12.021,26190.9
+1699389180000,12.022,12.032,12.01,12.024,17480.1
+1699389240000,12.024,12.042,12.014,12.015,14438.9
+1699389300000,12.016,12.027,12.011,12.016,14306.6
+1699389360000,12.015,12.02,12.001,12.01,11701.8
+1699389420000,12.011,12.022,12.006,12.011,7732.3
+1699389480000,12.01,12.016,11.981,11.999,21333.4
+1699389540000,12.0,12.009,11.991,12.001,10802.1
+1699389600000,12.001,12.007,11.997,11.998,10086.5
+1699389660000,11.998,12.02,11.983,12.016,20968.2
+1699389720000,12.016,12.018,11.993,11.994,11022.8
+1699389780000,11.995,12.008,11.995,12.002,9757.8
+1699389840000,12.001,12.007,11.995,11.995,8832.2
+1699389900000,11.995,12.041,11.994,12.041,29846.2
+1699389960000,12.041,12.053,12.023,12.042,20554.7
+1699390020000,12.041,12.051,12.012,12.017,17058.0
+1699390080000,12.016,12.08,12.012,12.05,40825.6
+1699390140000,12.051,12.053,12.02,12.029,19524.4
+1699390200000,12.028,12.032,11.96,11.965,78931.7
+1699390260000,11.966,11.981,11.945,11.947,51873.8
+1699390320000,11.95,11.968,11.946,11.95,20626.2
+1699390380000,11.951,11.981,11.945,11.978,17054.0
+1699390440000,11.978,11.981,11.96,11.969,15499.6
+1699390500000,11.97,11.97,11.951,11.955,14223.4
+1699390560000,11.955,11.973,11.95,11.973,12419.3
+1699390620000,11.973,11.978,11.965,11.973,11774.5
+1699390680000,11.973,11.994,11.973,11.989,22015.9
+1699390740000,11.989,11.994,11.977,11.989,16932.6
+1699390800000,11.989,11.999,11.958,11.959,21482.4
+1699390860000,11.957,11.99,11.957,11.98,17028.8
+1699390920000,11.98,11.99,11.966,11.969,9874.8
+1699390980000,11.968,11.969,11.954,11.962,12727.0
+1699391040000,11.961,11.971,11.954,11.965,13710.7
+1699391100000,11.964,11.971,11.952,11.953,13491.2
+1699391160000,11.953,11.96,11.891,11.909,50270.8
+1699391220000,11.909,11.967,11.899,11.95,27608.8
+1699391280000,11.952,11.962,11.93,11.936,10983.2
+1699391340000,11.937,11.952,11.931,11.94,13265.3
+1699391400000,11.94,11.968,11.933,11.967,16420.1
+1699391460000,11.967,11.971,11.935,11.947,9612.1
+1699391520000,11.948,11.969,11.944,11.951,13954.9
+1699391580000,11.951,11.952,11.938,11.938,10978.7
+1699391640000,11.939,11.962,11.929,11.942,16192.2
+1699391700000,11.943,11.976,11.909,11.914,31059.2
+1699391760000,11.913,11.955,11.909,11.951,12075.2
+1699391820000,11.952,12.038,11.952,12.038,59715.9
+1699391880000,12.039,12.04,12.008,12.011,31126.4
+1699391940000,12.012,12.032,12.012,12.015,20427.2
+1699392000000,12.016,12.08,11.988,12.057,86778.1
+1699392060000,12.056,12.059,12.025,12.031,24645.9
+1699392120000,12.03,12.038,12.012,12.029,11463.1
+1699392180000,12.028,12.038,12.014,12.03,12039.5
+1699392240000,12.029,12.037,12.021,12.021,8375.3
+1699392300000,12.02,12.029,11.997,11.997,14002.0
+1699392360000,11.997,12.009,11.988,12.0,11806.3
+1699392420000,12.0,12.009,11.99,12.001,7063.9
+1699392480000,12.002,12.002,11.985,12.0,8961.0
+1699392540000,11.999,12.002,11.98,11.991,10474.6
+1699392600000,11.989,11.992,11.97,11.979,12862.8
+1699392660000,11.977,11.983,11.96,11.972,16846.7
+1699392720000,11.973,11.987,11.964,11.965,9356.3
+1699392780000,11.967,11.983,11.948,11.949,14252.2
+1699392840000,11.949,11.969,11.944,11.95,12888.3
+1699392900000,11.95,11.951,11.941,11.948,7580.7
+1699392960000,11.949,11.952,11.933,11.936,11768.8
+1699393020000,11.935,11.952,11.928,11.935,16536.6
+1699393080000,11.934,11.952,11.929,11.945,9537.8
+1699393140000,11.945,11.947,11.93,11.94,7268.2
+1699393200000,11.939,11.946,11.935,11.941,7877.6
+1699393260000,11.94,11.957,11.939,11.949,7419.0
+1699393320000,11.949,11.966,11.946,11.956,8643.6
+1699393380000,11.956,11.967,11.947,11.947,6554.5
+1699393440000,11.949,11.949,11.921,11.928,13224.6
+1699393500000,11.928,11.947,11.922,11.925,10994.4
+1699393560000,11.925,11.944,11.922,11.928,10496.6
+1699393620000,11.928,11.929,11.915,11.915,7940.1
+1699393680000,11.915,11.923,11.9,11.9,11936.2
+1699393740000,11.9,11.919,11.881,11.908,33942.6
+1699393800000,11.907,11.931,11.907,11.927,9714.0
+1699393860000,11.926,11.936,11.918,11.929,10583.3
+1699393920000,11.929,11.934,11.908,11.928,8336.5
+1699393980000,11.928,11.951,11.928,11.95,7820.8
+1699394040000,11.95,11.98,11.95,11.977,16415.4
+1699394100000,11.976,12.0,11.973,11.992,16885.9
+1699394160000,11.994,12.005,11.981,11.987,10127.1
+1699394220000,11.987,12.001,11.981,11.994,8801.0
+1699394280000,11.994,12.014,11.994,12.011,12854.6
+1699394340000,12.012,12.032,12.002,12.031,13425.8
+1699394400000,12.031,12.034,12.012,12.023,24291.9
+1699394460000,12.022,12.03,12.0,12.0,15492.1
+1699394520000,12.0,12.008,11.974,11.989,19839.5
+1699394580000,11.988,11.992,11.937,11.939,21261.6
+1699394640000,11.94,11.975,11.93,11.955,30131.4
+1699394700000,11.953,11.957,11.932,11.955,14516.6
+1699394760000,11.956,11.956,11.936,11.947,9608.5
+1699394820000,11.948,11.982,11.941,11.982,10155.8
+1699394880000,11.982,11.991,11.975,11.99,7115.8
+1699394940000,11.991,11.991,11.954,11.965,11633.4
+1699395000000,11.965,11.978,11.951,11.957,7668.2
+1699395060000,11.956,11.956,11.908,11.918,20424.3
+1699395120000,11.919,11.936,11.91,11.927,12329.1
+1699395180000,11.927,11.966,11.922,11.964,11045.5
+1699395240000,11.965,11.971,11.948,11.949,8778.1
+1699395300000,11.949,11.95,11.928,11.932,18847.1
+1699395360000,11.931,11.944,11.927,11.943,6731.8
+1699395420000,11.944,11.947,11.905,11.909,16861.5
+1699395480000,11.91,11.921,11.902,11.912,14483.1
+1699395540000,11.911,11.923,11.897,11.91,20423.9
+1699395600000,11.91,11.911,11.88,11.889,24951.6
+1699395660000,11.889,11.914,11.886,11.913,14335.1
+1699395720000,11.914,11.978,11.913,11.976,34383.8
+1699395780000,11.977,11.978,11.921,11.921,21261.9
+1699395840000,11.921,11.961,11.921,11.961,9874.0
+1699395900000,11.961,11.971,11.943,11.946,16293.6
+1699395960000,11.944,11.958,11.944,11.954,6990.9
+1699396020000,11.954,11.999,11.943,11.991,27997.5
+1699396080000,11.992,12.009,11.991,12.005,18266.9
+1699396140000,12.005,12.005,11.97,11.989,14718.3
+1699396200000,11.989,12.0,11.977,11.988,11456.2
+1699396260000,11.989,11.997,11.987,11.995,10847.6
+1699396320000,11.995,11.997,11.974,11.988,10105.8
+1699396380000,11.989,11.993,11.961,11.961,12224.9
+1699396440000,11.962,11.973,11.953,11.971,9388.6
+1699396500000,11.973,11.973,11.95,11.952,6666.4
+1699396560000,11.951,11.955,11.921,11.921,12472.0
+1699396620000,11.922,11.947,11.915,11.933,21358.6
+1699396680000,11.933,11.934,11.908,11.908,17686.1
+1699396740000,11.909,11.92,11.907,11.911,10003.9
+1699396800000,11.911,11.913,11.881,11.883,20901.8
+1699396860000,11.882,11.898,11.858,11.898,51707.2
+1699396920000,11.898,11.906,11.888,11.89,10864.3
+1699396980000,11.89,11.895,11.883,11.893,10516.1
+1699397040000,11.893,11.921,11.892,11.918,8125.9
+1699397100000,11.918,11.92,11.912,11.917,7833.2
+1699397160000,11.918,11.92,11.911,11.917,6199.2
+1699397220000,11.917,11.925,11.91,11.92,14461.2
+1699397280000,11.919,11.93,11.915,11.921,6325.5
+1699397340000,11.92,11.945,11.914,11.943,14644.7
+1699397400000,11.943,11.955,11.941,11.942,7523.3
+1699397460000,11.941,11.951,11.938,11.946,10656.1
+1699397520000,11.947,11.95,11.946,11.948,4468.5
+1699397580000,11.949,11.968,11.948,11.956,17382.1
+1699397640000,11.956,11.961,11.953,11.958,7112.5
+1699397700000,11.958,11.963,11.954,11.954,6410.7
+1699397760000,11.953,11.958,11.937,11.942,32415.9
+1699397820000,11.942,11.945,11.927,11.933,8459.0
+1699397880000,11.933,11.937,11.926,11.934,6295.3
+1699397940000,11.935,11.951,11.928,11.936,14703.2
+1699398000000,11.936,11.936,11.885,11.887,25638.4
+1699398060000,11.888,11.917,11.888,11.917,17348.2
+1699398120000,11.916,11.935,11.905,11.926,19520.3
+1699398180000,11.925,11.941,11.923,11.928,16813.1
+1699398240000,11.927,11.957,11.921,11.95,12214.8
+1699398300000,11.95,11.955,11.922,11.922,15217.4
+1699398360000,11.924,11.942,11.92,11.923,9611.9
+1699398420000,11.923,11.936,11.914,11.917,15787.7
+1699398480000,11.917,11.936,11.913,11.931,12758.1
+1699398540000,11.931,11.953,11.931,11.949,10064.9
+1699398600000,11.95,11.955,11.947,11.953,7299.0
+1699398660000,11.954,11.955,11.941,11.947,4072.0
+1699398720000,11.947,11.957,11.945,11.957,8657.9
+1699398780000,11.957,11.99,11.95,11.988,35381.1
+1699398840000,11.987,11.987,11.93,11.932,12552.7
+1699398900000,11.931,11.965,11.923,11.965,22616.3
+1699398960000,11.964,11.997,11.962,11.987,45682.0
+1699399020000,11.987,11.992,11.965,11.988,15945.5
+1699399080000,11.989,11.997,11.955,11.961,49549.1
+1699399140000,11.961,11.965,11.936,11.936,22048.3
+1699399200000,11.935,11.939,11.903,11.927,44620.5
+1699399260000,11.927,11.927,11.888,11.894,25430.7
+1699399320000,11.895,11.899,11.877,11.885,22182.1
+1699399380000,11.886,11.891,11.867,11.872,14302.8
+1699399440000,11.873,11.895,11.862,11.879,24628.6
+1699399500000,11.879,11.885,11.84,11.852,25909.2
+1699399560000,11.853,11.869,11.848,11.863,13697.7
+1699399620000,11.863,11.864,11.84,11.844,21730.8
+1699399680000,11.843,11.856,11.84,11.85,17530.5
+1699399740000,11.849,11.861,11.847,11.856,9959.6
+1699399800000,11.857,11.861,11.843,11.849,15124.1
+1699399860000,11.848,11.849,11.811,11.822,39700.0
+1699399920000,11.822,11.822,11.81,11.817,13965.2
+1699399980000,11.817,11.837,11.813,11.824,16891.4
+1699400040000,11.823,11.824,11.808,11.811,18064.4
+1699400100000,11.811,11.812,11.792,11.805,43465.3
+1699400160000,11.805,11.808,11.788,11.792,21727.8
+1699400220000,11.792,11.815,11.786,11.801,24551.5
+1699400280000,11.803,11.804,11.787,11.788,13461.8
+1699400340000,11.787,11.801,11.784,11.801,12085.9
+1699400400000,11.801,11.809,11.794,11.801,20596.0
+1699400460000,11.8,11.836,11.797,11.835,17726.2
+1699400520000,11.835,11.836,11.816,11.829,11760.6
+1699400580000,11.826,11.862,11.824,11.853,26419.7
+1699400640000,11.854,11.862,11.844,11.854,7872.8
+1699400700000,11.855,11.86,11.842,11.847,13127.4
+1699400760000,11.846,11.847,11.834,11.834,8122.0
+1699400820000,11.834,11.837,11.826,11.833,9399.9
+1699400880000,11.832,11.845,11.826,11.845,9746.8
+1699400940000,11.845,11.853,11.839,11.853,11440.0
+1699401000000,11.852,11.854,11.838,11.851,8192.7
+1699401060000,11.851,11.858,11.843,11.858,8785.3
+1699401120000,11.857,11.859,11.836,11.847,10581.7
+1699401180000,11.847,11.868,11.847,11.866,14207.6
+1699401240000,11.867,11.867,11.85,11.861,11386.0
+1699401300000,11.86,11.886,11.86,11.884,21645.0
+1699401360000,11.883,11.888,11.848,11.86,19537.8
+1699401420000,11.86,11.86,11.846,11.848,7471.8
+1699401480000,11.848,11.852,11.839,11.846,6927.1
+1699401540000,11.846,11.863,11.841,11.853,13912.4
+1699401600000,11.852,11.863,11.832,11.84,25292.8
+1699401660000,11.84,11.842,11.813,11.814,16125.3
+1699401720000,11.814,11.849,11.813,11.844,17993.1
+1699401780000,11.845,11.849,11.825,11.832,22793.4
+1699401840000,11.832,11.932,11.832,11.921,37192.4
+1699401900000,11.923,12.025,11.917,11.928,138429.7
+1699401960000,11.928,12.052,11.911,12.041,116743.1
+1699402020000,12.042,12.2,12.04,12.169,234499.9
+1699402080000,12.165,12.227,12.139,12.194,177121.1
+1699402140000,12.194,12.223,12.08,12.113,148892.2
+1699402200000,12.112,12.119,12.049,12.082,84996.8
+1699402260000,12.078,12.08,12.04,12.078,58142.3
+1699402320000,12.076,12.082,12.048,12.07,49809.6
+1699402380000,12.069,12.184,12.064,12.184,115889.0
+1699402440000,12.184,12.298,12.161,12.273,187226.3
+1699402500000,12.275,12.3,12.204,12.204,113478.1
+1699402560000,12.207,12.218,12.165,12.173,63720.8
+1699402620000,12.174,12.192,12.145,12.167,45986.6
+1699402680000,12.166,12.185,12.108,12.176,90066.8
+1699402740000,12.177,12.185,12.091,12.112,87573.7
+1699402800000,12.113,12.131,12.061,12.098,65239.4
+1699402860000,12.098,12.14,12.093,12.137,28645.2
+1699402920000,12.136,12.192,12.113,12.181,73516.7
+1699402980000,12.181,12.2,12.135,12.139,64754.3
+1699403040000,12.14,12.177,12.14,12.16,30022.8
+1699403100000,12.159,12.168,12.117,12.14,28954.1
+1699403160000,12.14,12.156,12.129,12.141,18224.2
+1699403220000,12.142,12.166,12.131,12.132,31735.0
+1699403280000,12.132,12.133,12.08,12.1,41670.6
+1699403340000,12.099,12.104,12.062,12.068,40728.7
+1699403400000,12.067,12.077,11.976,11.995,77315.3
+1699403460000,11.995,12.007,11.96,12.004,47870.2
+1699403520000,12.004,12.074,11.988,12.067,52140.6
+1699403580000,12.068,12.071,12.035,12.035,32660.2
+1699403640000,12.035,12.064,12.031,12.056,19214.7
+1699403700000,12.056,12.139,12.052,12.139,62004.1
+1699403760000,12.139,12.15,12.079,12.098,49947.0
+1699403820000,12.097,12.111,12.073,12.077,22921.8
+1699403880000,12.077,12.089,12.061,12.07,16672.7
+1699403940000,12.072,12.128,12.071,12.112,28806.7
+1699404000000,12.112,12.114,12.072,12.091,46334.6
+1699404060000,12.091,12.117,12.068,12.069,18092.3
+1699404120000,12.07,12.097,12.021,12.047,62365.0
+1699404180000,12.049,12.089,12.044,12.089,23722.4
+1699404240000,12.089,12.149,12.089,12.144,27382.0
+1699404300000,12.144,12.197,12.14,12.194,42256.9
+1699404360000,12.193,12.2,12.124,12.135,49393.6
+1699404420000,12.137,12.159,12.104,12.107,28943.4
+1699404480000,12.106,12.12,12.102,12.109,12914.3
+1699404540000,12.112,12.124,12.09,12.09,19106.6
+1699404600000,12.09,12.138,12.082,12.13,35210.8
+1699404660000,12.13,12.147,12.113,12.113,21772.1
+1699404720000,12.113,12.144,12.113,12.142,19551.6
+1699404780000,12.143,12.167,12.136,12.136,31286.9
+1699404840000,12.136,12.136,12.111,12.118,15378.6
+1699404900000,12.119,12.131,12.101,12.125,19280.5
+1699404960000,12.125,12.154,12.113,12.122,19253.6
+1699405020000,12.123,12.135,12.114,12.128,10765.7
+1699405080000,12.127,12.185,12.117,12.151,36426.3
+1699405140000,12.15,12.194,12.15,12.188,24253.5
+1699405200000,12.187,12.192,12.147,12.156,38590.7
+1699405260000,12.155,12.195,12.133,12.145,29688.1
+1699405320000,12.147,12.161,12.133,12.15,16891.1
+1699405380000,12.15,12.225,12.15,12.204,75970.0
+1699405440000,12.204,12.252,12.184,12.198,87665.0
+1699405500000,12.197,12.213,12.119,12.149,33619.0
+1699405560000,12.148,12.169,12.08,12.1,43443.6
+1699405620000,12.101,12.107,12.071,12.092,39897.2
+1699405680000,12.092,12.096,12.072,12.091,21986.8
+1699405740000,12.091,12.093,12.071,12.079,15010.1
+1699405800000,12.079,12.08,12.064,12.076,14713.0
+1699405860000,12.076,12.086,12.064,12.068,16994.0
+1699405920000,12.069,12.07,12.061,12.066,8377.0
+1699405980000,12.065,12.097,12.057,12.059,17471.8
+1699406040000,12.059,12.06,12.034,12.052,24672.7
+1699406100000,12.052,12.053,11.987,11.989,40944.3
+1699406160000,11.988,12.026,11.98,12.0,63265.3
+1699406220000,11.999,12.022,11.976,12.001,58145.9
+1699406280000,12.002,12.096,12.002,12.091,47394.4
+1699406340000,12.091,12.142,12.071,12.086,76071.3
+1699406400000,12.085,12.122,12.06,12.105,41143.4
+1699406460000,12.105,12.142,12.105,12.124,35186.4
+1699406520000,12.123,12.142,12.118,12.131,18324.6
+1699406580000,12.131,12.165,12.074,12.091,58675.6
+1699406640000,12.091,12.113,12.083,12.106,13770.8
+1699406700000,12.107,12.124,12.101,12.12,12118.4
+1699406760000,12.12,12.2,12.12,12.194,60760.6
+1699406820000,12.193,12.228,12.179,12.192,54209.4
+1699406880000,12.192,12.227,12.192,12.218,25385.6
+1699406940000,12.217,12.232,12.196,12.215,31510.7
+1699407000000,12.215,12.23,12.189,12.228,31217.3
+1699407060000,12.228,12.232,12.202,12.209,23087.4
+1699407120000,12.209,12.211,12.154,12.193,31911.4
+1699407180000,12.194,12.209,12.157,12.192,25914.8
+1699407240000,12.19,12.215,12.185,12.204,16755.4
+1699407300000,12.203,12.219,12.2,12.203,14205.2
+1699407360000,12.204,12.233,12.204,12.214,30308.9
+1699407420000,12.215,12.216,12.195,12.205,17088.7
+1699407480000,12.205,12.216,12.192,12.21,11683.6
+1699407540000,12.21,12.297,12.209,12.283,59818.9
+1699407600000,12.284,12.299,12.254,12.278,51613.4
+1699407660000,12.277,12.4,12.271,12.355,147886.0
+1699407720000,12.355,12.44,12.342,12.394,144089.8
+1699407780000,12.393,12.417,12.373,12.404,57643.3
+1699407840000,12.404,12.48,12.365,12.41,158596.4
+1699407900000,12.41,12.44,12.331,12.359,137567.8
+1699407960000,12.36,12.366,12.295,12.339,76890.8
+1699408020000,12.339,12.38,12.327,12.332,36727.8
+1699408080000,12.332,12.362,12.322,12.359,16162.4
+1699408140000,12.359,12.44,12.348,12.429,42880.0
+1699408200000,12.432,12.44,12.354,12.389,49715.2
+1699408260000,12.388,12.436,12.343,12.39,78750.9
+1699408320000,12.389,12.396,12.338,12.357,24321.6
+1699408380000,12.356,12.363,12.323,12.327,23888.2
+1699408440000,12.327,12.354,12.325,12.329,17618.5
+1699408500000,12.33,12.346,12.317,12.335,17695.2
+1699408560000,12.335,12.357,12.331,12.348,16638.6
+1699408620000,12.349,12.349,12.301,12.312,13234.9
+1699408680000,12.312,12.312,12.257,12.257,39106.2
+1699408740000,12.258,12.31,12.258,12.274,27038.0
+1699408800000,12.273,12.289,12.266,12.275,17615.3
+1699408860000,12.275,12.298,12.274,12.285,12869.5
+1699408920000,12.286,12.369,12.286,12.358,29820.4
+1699408980000,12.36,12.44,12.343,12.422,79104.2
+1699409040000,12.422,12.555,12.413,12.547,180139.8
+1699409100000,12.546,12.546,12.468,12.47,73061.7
+1699409160000,12.47,12.479,12.44,12.443,28224.3
+1699409220000,12.442,12.444,12.372,12.403,49198.2
+1699409280000,12.403,12.457,12.392,12.411,45284.3
+1699409340000,12.411,12.413,12.35,12.373,37721.3
+1699409400000,12.374,12.383,12.348,12.371,24353.1
+1699409460000,12.369,12.372,12.328,12.341,40200.2
+1699409520000,12.342,12.364,12.32,12.33,33251.7
+1699409580000,12.33,12.339,12.282,12.299,69884.1
+1699409640000,12.3,12.307,12.277,12.282,18973.2
+1699409700000,12.283,12.287,12.263,12.286,25103.7
+1699409760000,12.286,12.306,12.286,12.294,24682.6
+1699409820000,12.294,12.335,12.282,12.286,29223.8
+1699409880000,12.287,12.32,12.28,12.304,26304.6
+1699409940000,12.303,12.323,12.272,12.272,28228.6
+1699410000000,12.273,12.284,12.187,12.207,138233.3
+1699410060000,12.207,12.224,12.157,12.171,68738.1
+1699410120000,12.171,12.23,12.168,12.206,42157.2
+1699410180000,12.208,12.21,12.183,12.2,29825.6
+1699410240000,12.196,12.244,12.194,12.226,33728.0
+1699410300000,12.225,12.285,12.223,12.267,41444.5
+1699410360000,12.267,12.269,12.231,12.248,15729.5
+1699410420000,12.249,12.249,12.192,12.193,22089.8
+1699410480000,12.194,12.24,12.189,12.239,18636.0
+1699410540000,12.239,12.258,12.219,12.223,20463.7
+1699410600000,12.222,12.297,12.217,12.271,31930.8
+1699410660000,12.27,12.273,12.186,12.22,56119.9
+1699410720000,12.22,12.23,12.2,12.22,13579.8
+1699410780000,12.221,12.229,12.16,12.171,63691.8
+1699410840000,12.169,12.194,12.13,12.142,50328.9
+1699410900000,12.144,12.165,12.14,12.14,34341.3
+1699410960000,12.141,12.153,12.126,12.143,38493.2
+1699411020000,12.143,12.156,12.113,12.14,37572.7
+1699411080000,12.138,12.156,12.125,12.147,22453.4
+1699411140000,12.148,12.173,12.142,12.159,31123.3
+1699411200000,12.158,12.158,12.118,12.151,18420.8
+1699411260000,12.151,12.16,12.13,12.158,13313.1
+1699411320000,12.158,12.193,12.157,12.16,31139.7
+1699411380000,12.161,12.178,12.154,12.167,13700.9
+1699411440000,12.165,12.179,12.159,12.17,14842.0
+1699411500000,12.17,12.172,12.139,12.14,11234.0
+1699411560000,12.14,12.157,12.108,12.154,36117.4
+1699411620000,12.155,12.193,12.153,12.171,21649.8
+1699411680000,12.171,12.216,12.17,12.189,23434.3
+1699411740000,12.188,12.188,12.156,12.174,14858.7
+1699411800000,12.174,12.174,12.157,12.166,9045.3
+1699411860000,12.167,12.19,12.145,12.183,34607.2
+1699411920000,12.183,12.192,12.162,12.173,16176.9
+1699411980000,12.172,12.184,12.15,12.152,14185.7
+1699412040000,12.152,12.159,12.09,12.135,71955.7
+1699412100000,12.132,12.144,12.129,12.13,5927.1
+1699412160000,12.131,12.145,12.125,12.126,15935.1
+1699412220000,12.127,12.157,12.127,12.142,16549.3
+1699412280000,12.143,12.168,12.115,12.118,29050.1
+1699412340000,12.118,12.127,12.104,12.118,23056.5
+1699412400000,12.118,12.136,12.111,12.113,13085.4
+1699412460000,12.112,12.123,12.102,12.121,12186.5
+1699412520000,12.121,12.125,12.112,12.116,5570.4
+1699412580000,12.115,12.143,12.109,12.116,17238.1
+1699412640000,12.118,12.127,12.113,12.123,9088.9
+1699412700000,12.123,12.14,12.118,12.14,17477.8
+1699412760000,12.14,12.164,12.101,12.108,52930.9
+1699412820000,12.109,12.126,12.088,12.118,34313.7
+1699412880000,12.116,12.116,12.038,12.079,105134.7
+1699412940000,12.075,12.095,12.075,12.09,17902.6
+1699413000000,12.089,12.097,12.024,12.037,35738.5
+1699413060000,12.037,12.053,12.014,12.046,40223.1
+1699413120000,12.046,12.076,12.045,12.072,21643.6
+1699413180000,12.072,12.072,12.037,12.058,22186.1
+1699413240000,12.058,12.068,12.042,12.047,14290.6
+1699413300000,12.048,12.066,12.04,12.058,16839.3
+1699413360000,12.059,12.084,12.057,12.069,20091.1
+1699413420000,12.069,12.107,12.069,12.088,23563.5
+1699413480000,12.087,12.097,12.068,12.068,13769.5
+1699413540000,12.068,12.082,12.065,12.077,10075.5
+1699413600000,12.077,12.104,12.076,12.098,13259.6
+1699413660000,12.097,12.114,12.087,12.113,15507.4
+1699413720000,12.112,12.117,12.082,12.095,8219.0
+1699413780000,12.095,12.118,12.079,12.117,15714.8
+1699413840000,12.117,12.122,12.092,12.118,21636.7
+1699413900000,12.117,12.118,12.104,12.11,7026.0
+1699413960000,12.108,12.116,12.087,12.088,10027.3
+1699414020000,12.089,12.123,12.089,12.11,12209.7
+1699414080000,12.11,12.134,12.104,12.132,11218.6
+1699414140000,12.133,12.135,12.121,12.121,6702.6
+1699414200000,12.12,12.135,12.109,12.117,12091.4
+1699414260000,12.118,12.125,12.1,12.114,12433.8
+1699414320000,12.115,12.146,12.115,12.137,13929.7
+1699414380000,12.137,12.14,12.126,12.129,7290.0
+1699414440000,12.129,12.144,12.129,12.131,8707.5
+1699414500000,12.131,12.135,12.126,12.133,6755.5
+1699414560000,12.133,12.137,12.125,12.131,7274.6
+1699414620000,12.131,12.145,12.096,12.108,17353.4
+1699414680000,12.109,12.116,12.094,12.1,13434.5
+1699414740000,12.098,12.119,12.084,12.111,22934.5
+1699414800000,12.111,12.116,12.1,12.103,7622.8
+1699414860000,12.102,12.11,12.097,12.107,6536.8
+1699414920000,12.108,12.121,12.105,12.113,10419.9
+1699414980000,12.112,12.119,12.106,12.11,4902.0
+1699415040000,12.111,12.117,12.09,12.09,9105.5
+1699415100000,12.091,12.098,12.085,12.093,11234.3
+1699415160000,12.092,12.095,12.074,12.079,7217.1
+1699415220000,12.078,12.1,12.075,12.076,11749.1
+1699415280000,12.076,12.094,12.031,12.042,33809.0
+1699415340000,12.042,12.073,12.042,12.062,21428.2
+1699415400000,12.063,12.067,12.036,12.063,24478.7
+1699415460000,12.064,12.078,12.063,12.077,9413.9
+1699415520000,12.077,12.077,12.05,12.054,18519.2
+1699415580000,12.054,12.069,12.0,12.01,63142.9
+1699415640000,12.009,12.042,12.006,12.037,11947.3
+1699415700000,12.036,12.051,12.034,12.044,11786.9
+1699415760000,12.043,12.058,12.04,12.051,7863.4
+1699415820000,12.051,12.06,12.048,12.049,5216.6
+1699415880000,12.05,12.057,12.044,12.044,6966.8
+1699415940000,12.045,12.065,12.038,12.039,14964.3
+1699416000000,12.039,12.055,12.037,12.046,14263.7
+1699416060000,12.046,12.046,12.021,12.027,10963.1
+1699416120000,12.026,12.053,12.024,12.045,11594.1
+1699416180000,12.046,12.082,12.045,12.075,15072.3
+1699416240000,12.074,12.102,12.064,12.087,30348.2
+1699416300000,12.086,12.086,12.047,12.071,21228.8
+1699416360000,12.072,12.078,12.065,12.069,4477.1
+1699416420000,12.07,12.077,12.061,12.076,7558.8
+1699416480000,12.077,12.086,12.062,12.083,10856.7
+1699416540000,12.082,12.086,12.068,12.075,9797.4
+1699416600000,12.075,12.076,12.053,12.062,5717.2
+1699416660000,12.061,12.068,12.053,12.063,9175.8
+1699416720000,12.062,12.069,12.056,12.061,5239.6
+1699416780000,12.061,12.064,12.049,12.051,6229.8
+1699416840000,12.05,12.055,12.03,12.03,16793.5
+1699416900000,12.031,12.041,11.985,11.988,54764.7
+1699416960000,11.988,11.995,11.931,11.979,120857.0
+1699417020000,11.98,11.985,11.952,11.977,23540.8
+1699417080000,11.978,12.016,11.977,12.004,45812.1
+1699417140000,12.004,12.008,11.991,12.002,13667.4
+1699417200000,12.002,12.004,11.976,11.977,13914.1
+1699417260000,11.976,12.0,11.975,11.995,19479.5
+1699417320000,11.995,11.999,11.983,11.983,13473.9
+1699417380000,11.983,11.989,11.96,11.964,25775.6
+1699417440000,11.964,11.979,11.959,11.961,18442.5
+1699417500000,11.963,12.001,11.962,11.973,35488.7
+1699417560000,11.972,11.981,11.963,11.968,10486.0
+1699417620000,11.968,11.976,11.951,11.972,24706.5
+1699417680000,11.972,11.98,11.949,11.979,30477.3
+1699417740000,11.978,11.985,11.965,11.985,13637.1
+1699417800000,11.984,11.992,11.962,11.967,20233.2
+1699417860000,11.967,11.976,11.962,11.976,9946.4
+1699417920000,11.976,11.983,11.968,11.968,12829.3
+1699417980000,11.969,11.982,11.968,11.974,13018.7
+1699418040000,11.975,11.978,11.969,11.972,6773.7
+1699418100000,11.972,11.972,11.92,11.959,73321.1
+1699418160000,11.958,11.973,11.958,11.971,13847.7
+1699418220000,11.971,11.971,11.936,11.943,11985.3
+1699418280000,11.942,11.952,11.921,11.941,20202.1
+1699418340000,11.941,11.969,11.937,11.961,17429.5
+1699418400000,11.962,11.966,11.957,11.962,8846.9
+1699418460000,11.963,11.965,11.954,11.955,11294.3
+1699418520000,11.955,11.969,11.945,11.966,17280.1
+1699418580000,11.965,11.977,11.96,11.975,14675.1
+1699418640000,11.976,12.017,11.969,12.0,42588.8
+1699418700000,12.0,12.002,11.977,11.986,24459.8
+1699418760000,11.987,11.998,11.979,11.989,10506.1
+1699418820000,11.989,12.016,11.981,12.005,18929.8
+1699418880000,12.002,12.005,11.986,11.996,10637.6
+1699418940000,11.994,11.994,11.98,11.985,4246.3
+1699419000000,11.984,12.002,11.98,11.982,8346.3
+1699419060000,11.981,11.985,11.975,11.985,6048.0
+1699419120000,11.984,11.985,11.97,11.972,16201.6
+1699419180000,11.972,11.975,11.955,11.957,16757.0
+1699419240000,11.958,11.978,11.955,11.978,9159.7
+1699419300000,11.978,11.978,11.962,11.962,6605.7
+1699419360000,11.963,11.968,11.96,11.962,7345.7
+1699419420000,11.963,11.968,11.96,11.966,4447.2
+1699419480000,11.967,12.013,11.966,12.007,54903.6
+1699419540000,12.007,12.026,11.994,12.021,25972.4
+1699419600000,12.022,12.072,12.019,12.05,52155.0
+1699419660000,12.05,12.051,12.029,12.03,13951.5
+1699419720000,12.031,12.046,12.031,12.042,15731.6
+1699419780000,12.042,12.048,12.012,12.012,11995.4
+1699419840000,12.012,12.012,12.0,12.009,20247.8
+1699419900000,12.01,12.01,11.99,12.001,22833.2
+1699419960000,12.001,12.017,11.995,12.015,8266.8
+1699420020000,12.015,12.03,12.004,12.007,12119.7
+1699420080000,12.005,12.014,11.992,11.992,10045.5
+1699420140000,11.991,11.996,11.985,11.994,6469.7
+1699420200000,11.994,11.997,11.97,11.97,19946.0
+1699420260000,11.971,11.98,11.96,11.964,14062.2
+1699420320000,11.964,11.972,11.96,11.967,8152.3
+1699420380000,11.967,11.978,11.964,11.978,6808.6
+1699420440000,11.978,11.98,11.97,11.98,7048.7
+1699420500000,11.979,12.01,11.978,11.993,15781.5
+1699420560000,11.993,11.995,11.982,11.995,5989.0
+1699420620000,11.994,11.999,11.98,11.994,9589.0
+1699420680000,11.995,11.998,11.985,11.992,11675.2
+1699420740000,11.991,11.994,11.976,11.982,9167.8
+1699420800000,11.982,11.987,11.976,11.977,4341.4
+1699420860000,11.977,11.983,11.97,11.982,12639.0
+1699420920000,11.981,11.986,11.97,11.978,9356.2
+1699420980000,11.978,11.987,11.974,11.978,5487.7
+1699421040000,11.978,11.985,11.976,11.98,7443.2
+1699421100000,11.979,11.981,11.965,11.965,9942.6
+1699421160000,11.965,11.969,11.935,11.968,54073.9
+1699421220000,11.967,11.967,11.949,11.952,8163.1
+1699421280000,11.953,11.957,11.945,11.957,9711.0
+1699421340000,11.958,11.964,11.949,11.955,11138.0
+1699421400000,11.956,11.96,11.937,11.94,14961.8
+1699421460000,11.939,11.943,11.89,11.907,51171.1
+1699421520000,11.907,11.93,11.903,11.923,19589.6
+1699421580000,11.923,11.928,11.907,11.912,16725.1
+1699421640000,11.913,11.923,11.872,11.883,44175.6
+1699421700000,11.881,11.884,11.85,11.86,63500.9
+1699421760000,11.86,11.88,11.852,11.877,32595.8
+1699421820000,11.876,11.99,11.873,11.974,115090.7
+1699421880000,11.974,11.995,11.968,11.973,39727.3
+1699421940000,11.972,11.99,11.957,11.96,22585.3
+1699422000000,11.959,11.983,11.948,11.978,19632.5
+1699422060000,11.978,11.983,11.973,11.981,11555.7
+1699422120000,11.98,11.998,11.972,11.994,20518.9
+1699422180000,11.994,11.994,11.977,11.99,6968.3
+1699422240000,11.99,11.992,11.977,11.985,7758.8
+1699422300000,11.983,11.992,11.973,11.979,11296.6
+1699422360000,11.978,12.01,11.973,12.01,20952.3
+1699422420000,12.009,12.018,11.998,12.011,20539.7
+1699422480000,12.012,12.012,11.993,12.003,15821.9
+1699422540000,12.004,12.004,11.972,11.974,8647.7
+1699422600000,11.973,11.976,11.959,11.965,18610.0
+1699422660000,11.965,11.968,11.94,11.946,18182.2
+1699422720000,11.945,11.956,11.935,11.937,12101.3
+1699422780000,11.936,11.936,11.903,11.916,33244.2
+1699422840000,11.917,11.918,11.897,11.913,16401.1
+1699422900000,11.913,11.925,11.91,11.923,12466.7
+1699422960000,11.924,11.943,11.92,11.934,13471.7
+1699423020000,11.934,11.946,11.927,11.94,11603.6
+1699423080000,11.939,11.955,11.934,11.945,9228.0
+1699423140000,11.944,11.968,11.943,11.963,9170.7
+1699423200000,11.963,11.98,11.952,11.975,26261.1
+1699423260000,11.975,11.979,11.949,11.949,10115.7
+1699423320000,11.949,11.949,11.927,11.935,14026.2
+1699423380000,11.934,11.946,11.92,11.92,11202.9
+1699423440000,11.92,11.92,11.895,11.895,21629.0
+1699423500000,11.895,11.899,11.856,11.886,52718.1
+1699423560000,11.885,11.889,11.854,11.859,23365.3
+1699423620000,11.859,11.883,11.84,11.883,48540.2
+1699423680000,11.882,11.886,11.869,11.872,20939.2
+1699423740000,11.872,11.88,11.84,11.841,27952.1
+1699423800000,11.841,11.853,11.828,11.844,40492.7
+1699423860000,11.846,11.856,11.799,11.802,83809.8
+1699423920000,11.803,11.823,11.786,11.815,59881.6
+1699423980000,11.813,11.831,11.813,11.826,28999.1
+1699424040000,11.826,11.827,11.806,11.813,15857.6
+1699424100000,11.814,11.819,11.7,11.74,169576.5
+1699424160000,11.741,11.777,11.733,11.762,74685.0
+1699424220000,11.762,11.788,11.757,11.777,48287.3
+1699424280000,11.777,11.779,11.73,11.731,53501.0
+1699424340000,11.732,11.747,11.727,11.741,30144.8
+1699424400000,11.741,11.751,11.728,11.732,38268.6
+1699424460000,11.731,11.761,11.73,11.761,24581.1
+1699424520000,11.76,11.787,11.75,11.75,32913.2
+1699424580000,11.75,11.789,11.748,11.785,24622.4
+1699424640000,11.785,11.806,11.785,11.796,24407.4
+1699424700000,11.796,11.803,11.775,11.779,34187.4
+1699424760000,11.778,11.79,11.769,11.773,12457.1
+1699424820000,11.773,11.773,11.744,11.769,28798.7
+1699424880000,11.77,11.813,11.766,11.802,32629.1
+1699424940000,11.801,11.805,11.782,11.793,12931.3
+1699425000000,11.792,11.792,11.76,11.779,22134.3
+1699425060000,11.779,11.816,11.775,11.815,22296.0
+1699425120000,11.815,11.833,11.804,11.827,25213.9
+1699425180000,11.827,11.833,11.792,11.797,33980.3
+1699425240000,11.797,11.84,11.795,11.818,42106.7
+1699425300000,11.818,11.831,11.809,11.826,20978.3
+1699425360000,11.825,11.829,11.817,11.821,11962.4
+1699425420000,11.821,11.834,11.819,11.833,11481.6
+1699425480000,11.834,11.835,11.815,11.818,7882.3
+1699425540000,11.818,11.827,11.8,11.807,19927.7
+1699425600000,11.808,11.81,11.802,11.809,7933.6
+1699425660000,11.806,11.807,11.784,11.798,30957.3
+1699425720000,11.797,11.804,11.787,11.787,7618.3
+1699425780000,11.788,11.797,11.777,11.797,10995.8
+1699425840000,11.796,11.809,11.792,11.797,9049.2
+1699425900000,11.797,11.8,11.78,11.78,12493.8
+1699425960000,11.781,11.793,11.77,11.773,11671.9
+1699426020000,11.773,11.775,11.753,11.76,21830.5
+1699426080000,11.76,11.78,11.752,11.755,16750.4
+1699426140000,11.755,11.769,11.732,11.762,46259.8
+1699426200000,11.761,11.774,11.742,11.773,39164.7
+1699426260000,11.772,11.791,11.764,11.768,14117.6
+1699426320000,11.767,11.803,11.767,11.802,31951.0
+1699426380000,11.803,11.828,11.792,11.8,26775.7
+1699426440000,11.799,11.814,11.79,11.814,10966.6
+1699426500000,11.814,11.822,11.8,11.81,11775.1
+1699426560000,11.81,11.827,11.806,11.815,15851.5
+1699426620000,11.814,11.839,11.805,11.838,19200.7
+1699426680000,11.837,11.837,11.823,11.826,16923.9
+1699426740000,11.825,11.83,11.8,11.801,24583.2
+1699426800000,11.802,11.802,11.778,11.78,28922.5
+1699426860000,11.781,11.79,11.768,11.768,27438.4
+1699426920000,11.767,11.77,11.755,11.764,16561.8
+1699426980000,11.761,11.768,11.752,11.761,13009.8
+1699427040000,11.762,11.772,11.76,11.77,9446.8
+1699427100000,11.77,11.784,11.755,11.758,26125.6
+1699427160000,11.759,11.766,11.752,11.759,12041.4
+1699427220000,11.759,11.773,11.745,11.759,30910.8
+1699427280000,11.759,11.78,11.748,11.749,32822.3
+1699427340000,11.748,11.762,11.742,11.751,14453.2
+1699427400000,11.752,11.781,11.75,11.775,10059.7
+1699427460000,11.775,11.779,11.751,11.765,10150.8
+1699427520000,11.765,11.77,11.758,11.769,4892.5
+1699427580000,11.768,11.777,11.751,11.753,14833.0
+1699427640000,11.753,11.754,11.734,11.739,11182.5
+1699427700000,11.737,11.74,11.721,11.723,22351.7
+1699427760000,11.724,11.73,11.715,11.726,30647.9
+1699427820000,11.726,11.726,11.7,11.707,51042.1
+1699427880000,11.707,11.716,11.7,11.712,20956.3
+1699427940000,11.711,11.726,11.709,11.718,20764.5
+1699428000000,11.718,11.724,11.701,11.709,25909.4
+1699428060000,11.709,11.822,11.705,11.804,110901.5
+1699428120000,11.805,11.811,11.77,11.787,45382.0
+1699428180000,11.786,11.791,11.761,11.767,13844.1
+1699428240000,11.766,11.766,11.756,11.765,12301.3
+1699428300000,11.765,11.767,11.741,11.747,18331.9
+1699428360000,11.747,11.76,11.743,11.754,12240.0
+1699428420000,11.753,11.76,11.746,11.759,9663.6
+1699428480000,11.759,11.759,11.72,11.731,23242.3
+1699428540000,11.731,11.731,11.704,11.721,22248.0
+1699428600000,11.722,11.734,11.712,11.729,18235.0
+1699428660000,11.728,11.732,11.701,11.721,23771.4
+1699428720000,11.72,11.772,11.719,11.757,38990.3
+1699428780000,11.757,11.759,11.729,11.736,10721.5
+1699428840000,11.737,11.738,11.713,11.719,13145.9
+1699428900000,11.718,11.727,11.643,11.653,110887.5
+1699428960000,11.655,11.685,11.646,11.672,42951.4
+1699429020000,11.672,11.689,11.644,11.683,33236.0
+1699429080000,11.683,11.688,11.616,11.623,54447.4
+1699429140000,11.62,11.642,11.601,11.605,50051.4
+1699429200000,11.603,11.631,11.601,11.616,63658.0
+1699429260000,11.617,11.632,11.6,11.613,50438.1
+1699429320000,11.612,11.643,11.609,11.629,37318.4
+1699429380000,11.626,11.643,11.605,11.64,35669.1
+1699429440000,11.641,11.644,11.612,11.613,24761.8
+1699429500000,11.613,11.637,11.613,11.627,24805.3
+1699429560000,11.627,11.654,11.627,11.642,22742.7
+1699429620000,11.642,11.643,11.62,11.626,26394.4
+1699429680000,11.625,11.625,11.602,11.607,19330.4
+1699429740000,11.606,11.609,11.557,11.572,77882.1
+1699429800000,11.572,11.609,11.529,11.594,105886.8
+1699429860000,11.594,11.603,11.571,11.599,26320.2
+1699429920000,11.599,11.615,11.591,11.606,26722.3
+1699429980000,11.607,11.635,11.6,11.62,26678.2
+1699430040000,11.619,11.659,11.606,11.612,63877.4
+1699430100000,11.611,11.612,11.585,11.605,26305.2
+1699430160000,11.604,11.61,11.596,11.601,15545.3
+1699430220000,11.602,11.627,11.598,11.62,12760.7
+1699430280000,11.619,11.643,11.617,11.63,23502.3
+1699430340000,11.63,11.686,11.623,11.65,87529.8
+1699430400000,11.651,11.652,11.629,11.644,23112.2
+1699430460000,11.644,11.68,11.644,11.653,24461.1
+1699430520000,11.653,11.657,11.637,11.652,15473.0
+1699430580000,11.651,11.652,11.611,11.618,33331.5
+1699430640000,11.618,11.629,11.61,11.629,16988.5
+1699430700000,11.629,11.634,11.606,11.611,18327.1
+1699430760000,11.61,11.629,11.605,11.613,21492.3
+1699430820000,11.614,11.648,11.606,11.644,24067.7
+1699430880000,11.644,11.66,11.638,11.65,19655.0
+1699430940000,11.649,11.658,11.638,11.639,18573.4
+1699431000000,11.638,11.64,11.624,11.638,13446.0
+1699431060000,11.637,11.647,11.616,11.616,18542.9
+1699431120000,11.616,11.616,11.6,11.612,29072.9
+1699431180000,11.612,11.638,11.609,11.633,24547.9
+1699431240000,11.633,11.637,11.62,11.627,11326.9
+1699431300000,11.626,11.637,11.62,11.633,14017.3
+1699431360000,11.633,11.644,11.624,11.638,16728.5
+1699431420000,11.639,11.654,11.637,11.644,18233.1
+1699431480000,11.645,11.655,11.634,11.643,24014.6
+1699431540000,11.643,11.654,11.633,11.646,18109.4
+1699431600000,11.646,11.646,11.611,11.613,17981.5
+1699431660000,11.612,11.624,11.609,11.61,12954.1
+1699431720000,11.609,11.615,11.584,11.603,36705.3
+1699431780000,11.604,11.609,11.587,11.591,21806.8
+1699431840000,11.592,11.602,11.578,11.6,17149.8
+1699431900000,11.6,11.6,11.582,11.583,10602.7
+1699431960000,11.583,11.596,11.576,11.587,17022.2
+1699432020000,11.587,11.614,11.587,11.61,20799.0
+1699432080000,11.611,11.623,11.594,11.594,19264.8
+1699432140000,11.593,11.603,11.586,11.586,10335.3
+1699432200000,11.587,11.612,11.576,11.611,25752.1
+1699432260000,11.612,11.643,11.61,11.639,33179.1
+1699432320000,11.639,11.67,11.638,11.647,36286.1
+1699432380000,11.648,11.658,11.639,11.652,26950.2
+1699432440000,11.654,11.657,11.642,11.655,20048.6
+1699432500000,11.656,11.665,11.646,11.653,29489.4
+1699432560000,11.654,11.675,11.645,11.667,22944.0
+1699432620000,11.667,11.727,11.666,11.67,88975.9
+1699432680000,11.67,11.713,11.663,11.698,46255.0
+1699432740000,11.697,11.731,11.68,11.73,60918.2
+1699432800000,11.731,11.737,11.69,11.728,84111.0
+1699432860000,11.727,11.739,11.71,11.733,41693.1
+1699432920000,11.731,11.755,11.707,11.712,37304.5
+1699432980000,11.712,11.713,11.669,11.698,58632.6
+1699433040000,11.698,11.71,11.681,11.682,30293.0
+1699433100000,11.682,11.721,11.678,11.721,25683.9
+1699433160000,11.721,11.756,11.711,11.717,56251.4
+1699433220000,11.721,11.736,11.708,11.72,18245.2
+1699433280000,11.719,11.735,11.709,11.73,23093.8
+1699433340000,11.729,11.73,11.7,11.718,24263.1
+1699433400000,11.718,11.721,11.712,11.713,10736.8
+1699433460000,11.712,11.72,11.71,11.712,11744.6
+1699433520000,11.712,11.746,11.705,11.74,41171.4
+1699433580000,11.743,11.755,11.736,11.742,26444.2
+1699433640000,11.742,11.755,11.715,11.746,25192.5
+1699433700000,11.746,11.78,11.725,11.73,39044.0
+1699433760000,11.728,11.743,11.72,11.736,14578.5
+1699433820000,11.737,11.755,11.712,11.749,23664.5
+1699433880000,11.749,11.76,11.723,11.73,22322.5
+1699433940000,11.729,11.763,11.72,11.758,11506.5
+1699434000000,11.758,11.792,11.727,11.779,38328.7
+1699434060000,11.777,11.79,11.756,11.76,29593.4
+1699434120000,11.76,11.785,11.747,11.778,30102.1
+1699434180000,11.777,11.78,11.758,11.76,14793.6
+1699434240000,11.761,11.765,11.741,11.756,25914.4
+1699434300000,11.756,11.765,11.742,11.748,10459.1
+1699434360000,11.748,11.786,11.746,11.779,24530.0
+1699434420000,11.779,11.815,11.769,11.795,48062.6
+1699434480000,11.794,11.816,11.784,11.807,34447.0
+1699434540000,11.806,11.807,11.774,11.778,24927.4
+1699434600000,11.777,11.8,11.772,11.786,15546.6
+1699434660000,11.786,11.812,11.782,11.812,20432.9
+1699434720000,11.812,11.826,11.805,11.808,26218.6
+1699434780000,11.807,11.807,11.785,11.795,16949.0
+1699434840000,11.796,11.8,11.78,11.798,16346.2
+1699434900000,11.797,11.813,11.79,11.813,13183.2
+1699434960000,11.812,11.817,11.788,11.792,14647.0
+1699435020000,11.791,11.796,11.776,11.793,20832.0
+1699435080000,11.794,11.797,11.762,11.767,19248.4
+1699435140000,11.766,11.772,11.745,11.766,42233.5
+1699435200000,11.766,12.094,11.748,11.991,392797.8
+1699435260000,11.992,12.165,11.963,12.113,353110.2
+1699435320000,12.113,12.135,12.084,12.089,180267.5
+1699435380000,12.086,12.2,11.84,11.933,563044.4
+1699435440000,11.932,11.948,11.721,11.771,442193.3
+1699435500000,11.772,11.779,11.738,11.749,103490.5
+1699435560000,11.748,11.749,11.626,11.666,274310.4
+1699435620000,11.665,11.683,11.635,11.677,76940.6
+1699435680000,11.68,11.725,11.676,11.721,73076.3
+1699435740000,11.718,11.736,11.704,11.715,71230.1
+1699435800000,11.715,11.717,11.67,11.68,53162.3
+1699435860000,11.678,11.69,11.628,11.631,67369.3
+1699435920000,11.632,11.636,11.55,11.586,166041.9
+1699435980000,11.585,11.586,11.5,11.529,145561.3
+1699436040000,11.53,11.563,11.528,11.557,58343.8
+1699436100000,11.558,11.606,11.554,11.585,51488.5
+1699436160000,11.585,11.595,11.578,11.592,36396.9
+1699436220000,11.591,11.607,11.582,11.605,42551.2
+1699436280000,11.604,11.624,11.603,11.609,32287.1
+1699436340000,11.61,11.625,11.606,11.622,29747.3
+1699436400000,11.621,11.648,11.613,11.639,48052.7
+1699436460000,11.64,11.703,11.634,11.685,87639.1
+1699436520000,11.684,11.686,11.655,11.665,35037.1
+1699436580000,11.663,11.669,11.657,11.659,10080.1
+1699436640000,11.659,11.72,11.657,11.709,53144.9
+1699436700000,11.708,11.748,11.703,11.728,77179.3
+1699436760000,11.728,11.796,11.723,11.79,54995.1
+1699436820000,11.79,11.805,11.48,11.613,350305.6
+1699436880000,11.614,11.629,11.575,11.592,126628.3
+1699436940000,11.591,12.08,11.568,11.939,647867.8
+1699437000000,11.94,12.049,11.86,12.017,382945.8
+1699437060000,12.018,12.036,11.937,11.995,200417.1
+1699437120000,11.994,12.129,11.983,12.078,269571.9
+1699437180000,12.078,12.257,11.912,11.972,750436.0
+1699437240000,11.969,12.044,11.962,11.964,268203.3
+1699437300000,11.963,11.997,11.92,11.942,160843.6
+1699437360000,11.942,11.949,11.868,11.933,129283.6
+1699437420000,11.934,11.96,11.924,11.935,53496.3
+1699437480000,11.936,11.94,11.92,11.932,32962.3
+1699437540000,11.933,11.942,11.84,11.858,112522.9
+1699437600000,11.857,11.897,11.841,11.894,107722.2
+1699437660000,11.894,11.903,11.838,11.846,83753.3
+1699437720000,11.849,11.849,11.72,11.77,169065.8
+1699437780000,11.769,11.832,11.765,11.803,71908.6
+1699437840000,11.803,11.822,11.796,11.797,33671.1
+1699437900000,11.796,11.84,11.794,11.807,49497.2
+1699437960000,11.808,11.833,11.8,11.801,36141.8
+1699438020000,11.802,11.807,11.787,11.797,22381.8
+1699438080000,11.796,11.828,11.766,11.783,94894.0
+1699438140000,11.782,11.792,11.774,11.781,24436.6
+1699438200000,11.781,11.783,11.77,11.776,20744.9
+1699438260000,11.776,11.787,11.776,11.783,22889.7
+1699438320000,11.783,11.791,11.776,11.782,17171.8
+1699438380000,11.782,11.798,11.781,11.796,18235.5
+1699438440000,11.797,11.803,11.776,11.781,28763.6
+1699438500000,11.781,11.812,11.773,11.779,27457.2
+1699438560000,11.778,11.784,11.75,11.751,37835.3
+1699438620000,11.752,11.759,11.725,11.734,35671.9
+1699438680000,11.734,11.736,11.72,11.731,38437.5
+1699438740000,11.73,11.752,11.724,11.752,24210.4
+1699438800000,11.751,11.761,11.728,11.738,21297.7
+1699438860000,11.739,11.785,11.739,11.774,27293.1
+1699438920000,11.774,11.78,11.764,11.775,15324.8
+1699438980000,11.774,11.81,11.773,11.8,35332.3
+1699439040000,11.801,11.877,11.791,11.869,66167.7
+1699439100000,11.868,11.945,11.868,11.883,115933.1
+1699439160000,11.883,11.884,11.851,11.874,28269.1
+1699439220000,11.874,11.933,11.855,11.93,33237.3
+1699439280000,11.931,11.959,11.923,11.95,61005.1
+1699439340000,11.95,11.954,11.907,11.927,49367.5
+1699439400000,11.926,11.93,11.889,11.917,24056.2
+1699439460000,11.917,11.924,11.896,11.909,28381.6
+1699439520000,11.907,11.932,11.88,11.902,44851.6
+1699439580000,11.903,11.909,11.889,11.899,19171.6
+1699439640000,11.899,11.911,11.89,11.896,12960.9
+1699439700000,11.897,11.924,11.892,11.906,19112.1
+1699439760000,11.906,11.96,11.895,11.947,39492.2
+1699439820000,11.948,11.96,11.907,11.926,33906.2
+1699439880000,11.925,11.96,11.908,11.948,24716.6
+1699439940000,11.947,11.985,11.941,11.979,43850.6
+1699440000000,11.979,12.047,11.978,11.998,86198.7
+1699440060000,11.998,12.024,11.998,12.016,39192.4
+1699440120000,12.017,12.058,11.987,12.041,56132.2
+1699440180000,12.045,12.052,12.018,12.026,31839.6
+1699440240000,12.025,12.049,12.016,12.045,30886.1
+1699440300000,12.044,12.08,12.042,12.067,45543.7
+1699440360000,12.068,12.079,12.05,12.052,29090.8
+1699440420000,12.052,12.054,12.026,12.045,32037.7
+1699440480000,12.045,12.075,12.043,12.074,19670.5
+1699440540000,12.075,12.08,12.034,12.035,36432.2
+1699440600000,12.034,12.044,11.962,11.986,63911.8
+1699440660000,11.985,12.13,11.985,12.101,125574.4
+1699440720000,12.101,12.123,12.08,12.121,45180.2
+1699440780000,12.122,12.148,12.118,12.135,51577.4
+1699440840000,12.135,12.14,12.123,12.127,34112.7
+1699440900000,12.128,12.149,12.075,12.086,51556.0
+1699440960000,12.086,12.12,12.081,12.108,35727.4
+1699441020000,12.109,12.114,12.095,12.101,23045.1
+1699441080000,12.102,12.102,12.081,12.097,22694.1
+1699441140000,12.097,12.112,12.09,12.104,22467.9
+1699441200000,12.104,12.141,12.102,12.141,33249.1
+1699441260000,12.141,12.178,12.137,12.158,67604.3
+1699441320000,12.157,12.18,12.148,12.156,38345.2
+1699441380000,12.155,12.159,12.108,12.113,35666.9
+1699441440000,12.113,12.155,12.107,12.142,28181.3
+1699441500000,12.142,12.183,12.132,12.16,31357.6
+1699441560000,12.159,12.192,12.159,12.16,33934.0
+1699441620000,12.159,12.173,12.133,12.134,26523.2
+1699441680000,12.135,12.157,12.12,12.126,24432.8
+1699441740000,12.123,12.144,12.052,12.058,72295.9
+1699441800000,12.059,12.118,12.059,12.083,42193.7
+1699441860000,12.083,12.115,12.071,12.073,30827.5
+1699441920000,12.073,12.087,12.054,12.071,44155.0
+1699441980000,12.07,12.09,12.063,12.072,18782.2
+1699442040000,12.071,12.081,12.023,12.046,48089.2
+1699442100000,12.046,12.067,12.041,12.057,28468.1
+1699442160000,12.056,12.069,12.05,12.063,27345.6
+1699442220000,12.063,12.07,12.037,12.038,24125.2
+1699442280000,12.039,12.053,12.026,12.03,21617.6
+1699442340000,12.03,12.035,12.016,12.025,23330.6
+1699442400000,12.025,12.035,12.015,12.03,27530.8
+1699442460000,12.028,12.045,12.023,12.042,22432.2
+1699442520000,12.043,12.095,12.037,12.082,32938.4
+1699442580000,12.082,12.083,12.062,12.063,15114.3
+1699442640000,12.065,12.083,12.057,12.08,20114.0
+1699442700000,12.079,12.089,12.023,12.026,33883.0
+1699442760000,12.026,12.036,12.017,12.032,27114.9
+1699442820000,12.032,12.038,12.013,12.013,19556.8
+1699442880000,12.012,12.023,11.96,11.981,73585.8
+1699442940000,11.981,11.99,11.967,11.987,21305.7
+1699443000000,11.986,12.001,11.967,11.973,22774.8
+1699443060000,11.973,12.027,11.965,12.019,30654.9
+1699443120000,12.019,12.049,12.019,12.022,28175.7
+1699443180000,12.023,12.026,12.007,12.015,22679.7
+1699443240000,12.016,12.019,12.001,12.002,11146.1
+1699443300000,12.003,12.006,11.98,11.991,23812.2
+1699443360000,11.99,11.99,11.976,11.987,13218.1
+1699443420000,11.986,11.989,11.915,11.931,56358.7
+1699443480000,11.932,11.963,11.931,11.955,29245.2
+1699443540000,11.956,11.961,11.943,11.947,14380.8
+1699443600000,11.947,11.958,11.931,11.945,25117.5
+1699443660000,11.943,11.949,11.926,11.94,21645.3
+1699443720000,11.94,11.947,11.935,11.935,10510.6
+1699443780000,11.935,11.94,11.923,11.924,14223.0
+1699443840000,11.923,11.928,11.904,11.922,27401.6
+1699443900000,11.922,11.925,11.906,11.908,24948.6
+1699443960000,11.908,11.919,11.903,11.914,16365.6
+1699444020000,11.914,11.933,11.905,11.912,28330.7
+1699444080000,11.911,11.919,11.894,11.897,24019.0
+1699444140000,11.897,11.914,11.894,11.899,18040.5
+1699444200000,11.898,11.906,11.895,11.901,10439.2
+1699444260000,11.901,11.933,11.9,11.913,28421.3
+1699444320000,11.913,11.92,11.904,11.912,8794.3
+1699444380000,11.911,11.925,11.91,11.921,12359.7
+1699444440000,11.921,11.946,11.921,11.93,23888.2
+1699444500000,11.929,11.929,11.91,11.91,19963.1
+1699444560000,11.91,11.914,11.901,11.904,16410.2
+1699444620000,11.905,11.911,11.897,11.902,9474.4
+1699444680000,11.902,11.919,11.894,11.899,13515.2
+1699444740000,11.899,11.911,11.896,11.901,10210.5
+1699444800000,11.9,11.918,11.9,11.918,17666.8
+1699444860000,11.917,11.939,11.899,11.914,41178.6
+1699444920000,11.914,11.939,11.913,11.938,22676.5
+1699444980000,11.938,11.945,11.925,11.944,18722.3
+1699445040000,11.943,12.045,11.939,11.979,96826.4
+1699445100000,11.979,11.987,11.961,11.961,31959.9
+1699445160000,11.961,11.968,11.941,11.962,20353.7
+1699445220000,11.963,12.009,11.96,12.007,33664.0
+1699445280000,12.005,12.018,11.992,11.995,40188.9
+1699445340000,11.995,11.996,11.963,11.971,15516.7
+1699445400000,11.971,11.984,11.96,11.983,13773.1
+1699445460000,11.984,12.007,11.984,12.005,16406.7
+1699445520000,12.003,12.013,11.973,11.975,23477.8
+1699445580000,11.975,11.997,11.97,11.976,19978.2
+1699445640000,11.973,11.985,11.962,11.974,13821.6
+1699445700000,11.974,12.0,11.961,11.996,17001.9
+1699445760000,11.997,12.036,11.983,12.03,34073.5
+1699445820000,12.034,12.05,12.031,12.043,33873.8
+1699445880000,12.044,12.057,12.028,12.036,35481.8
+1699445940000,12.035,12.057,12.02,12.022,29638.3
+1699446000000,12.023,12.028,11.986,12.017,24906.7
+1699446060000,12.016,12.08,12.015,12.061,62781.0
+1699446120000,12.059,12.068,12.036,12.055,18633.1
+1699446180000,12.054,12.07,12.043,12.066,16736.6
+1699446240000,12.066,12.077,12.062,12.068,20764.1
+1699446300000,12.068,12.079,12.052,12.059,22622.8
+1699446360000,12.06,12.06,12.028,12.037,26113.6
+1699446420000,12.035,12.049,12.03,12.049,12179.9
+1699446480000,12.049,12.08,12.048,12.071,27198.9
+1699446540000,12.071,12.08,12.066,12.073,28233.2
+1699446600000,12.073,12.08,12.064,12.065,22132.7
+1699446660000,12.064,12.077,12.063,12.072,11930.0
+1699446720000,12.071,12.082,12.068,12.081,13764.5
+1699446780000,12.082,12.118,12.079,12.097,60636.4
+1699446840000,12.098,12.14,12.097,12.14,40962.8
+1699446900000,12.139,12.165,12.137,12.163,39208.6
+1699446960000,12.164,12.175,12.142,12.15,48990.8
+1699447020000,12.15,12.192,12.147,12.183,40324.5
+1699447080000,12.181,12.2,12.166,12.186,70900.7
+1699447140000,12.186,12.186,12.152,12.156,37950.8
+1699447200000,12.154,12.176,12.152,12.165,29117.0
+1699447260000,12.166,12.18,12.164,12.18,16741.4
+1699447320000,12.178,12.194,12.169,12.19,18672.7
+1699447380000,12.191,12.218,12.186,12.212,54289.8
+1699447440000,12.212,12.22,12.201,12.21,42577.7
+1699447500000,12.211,12.23,12.202,12.203,60527.5
+1699447560000,12.203,12.225,12.203,12.224,28788.6
+1699447620000,12.224,12.277,12.22,12.266,75471.3
+1699447680000,12.266,12.333,12.264,12.33,148809.4
+1699447740000,12.332,12.467,12.331,12.466,236202.1
+1699447800000,12.467,12.583,12.41,12.435,472438.7
+1699447860000,12.433,12.547,12.433,12.464,153351.4
+1699447920000,12.465,12.56,12.464,12.501,167681.6
+1699447980000,12.5,12.645,12.5,12.573,257641.1
+1699448040000,12.576,12.633,12.514,12.518,116557.0
+1699448100000,12.517,12.69,12.515,12.674,252845.5
+1699448160000,12.673,12.711,12.594,12.634,192483.2
+1699448220000,12.634,12.641,12.561,12.594,102525.6
+1699448280000,12.596,12.66,12.567,12.571,82664.0
+1699448340000,12.571,12.588,12.5,12.549,124611.7
+1699448400000,12.551,12.64,12.546,12.587,116483.3
+1699448460000,12.586,12.612,12.443,12.449,142164.2
+1699448520000,12.449,12.929,12.44,12.919,782416.5
+1699448580000,12.923,13.158,12.84,13.1,825521.2
+1699448640000,13.096,13.3,13.072,13.155,636486.8
+1699448700000,13.155,13.361,13.148,13.316,509613.2
+1699448760000,13.318,13.54,13.298,13.451,645829.4
+1699448820000,13.447,13.47,13.26,13.293,489094.9
+1699448880000,13.291,13.408,13.26,13.264,268663.5
+1699448940000,13.265,13.37,13.263,13.345,199888.1
+1699449000000,13.346,13.58,13.301,13.486,455679.7
+1699449060000,13.489,13.583,13.376,13.382,332613.0
+1699449120000,13.383,13.55,13.372,13.505,244137.4
+1699449180000,13.509,13.571,13.42,13.467,267052.3
+1699449240000,13.469,13.777,13.458,13.674,615122.9
+1699449300000,13.671,13.819,13.547,13.592,547340.1
+1699449360000,13.592,13.65,13.408,13.507,402333.8
+1699449420000,13.505,13.53,13.415,13.509,225404.9
+1699449480000,13.509,13.63,13.505,13.555,230750.7
+1699449540000,13.553,13.6,13.484,13.538,135862.3
+1699449600000,13.536,13.544,13.39,13.462,232710.4
+1699449660000,13.462,13.526,13.4,13.461,148571.3
+1699449720000,13.463,13.511,13.26,13.407,283240.6
+1699449780000,13.405,13.417,13.27,13.322,254901.0
+1699449840000,13.324,13.43,13.3,13.387,156819.8
+1699449900000,13.386,13.425,13.336,13.365,114328.4
+1699449960000,13.365,13.373,13.245,13.35,169700.4
+1699450020000,13.35,13.42,13.348,13.372,106859.1
+1699450080000,13.375,13.555,13.361,13.518,188022.1
+1699450140000,13.518,13.522,13.468,13.491,125842.9
+1699450200000,13.486,13.545,13.421,13.539,161853.0
+1699450260000,13.54,13.569,13.462,13.482,152368.9
+1699450320000,13.483,13.483,13.354,13.38,150172.4
+1699450380000,13.38,13.744,13.38,13.607,362096.8
+1699450440000,13.603,13.628,13.51,13.554,164054.2
+1699450500000,13.552,13.578,13.52,13.539,89433.1
+1699450560000,13.539,13.54,13.48,13.503,81512.9
+1699450620000,13.502,13.56,13.477,13.532,82404.8
+1699450680000,13.532,13.592,13.517,13.563,113137.9
+1699450740000,13.562,13.75,13.552,13.681,273982.9
+1699450800000,13.682,13.888,13.648,13.824,521363.8
+1699450860000,13.832,13.861,13.529,13.586,525184.6
+1699450920000,13.585,13.631,13.536,13.579,172420.4
+1699450980000,13.578,13.608,13.489,13.536,138816.8
+1699451040000,13.536,13.601,13.507,13.584,91492.4
+1699451100000,13.582,13.651,13.54,13.651,150888.6
+1699451160000,13.651,13.654,13.557,13.59,110676.9
+1699451220000,13.592,13.629,13.57,13.616,66636.2
+1699451280000,13.615,13.647,13.537,13.647,89055.0
+1699451340000,13.645,13.7,13.551,13.578,162065.1
+1699451400000,13.578,13.648,13.551,13.605,87927.4
+1699451460000,13.607,13.64,13.5,13.521,166504.5
+1699451520000,13.52,13.678,13.513,13.635,201744.3
+1699451580000,13.634,13.729,13.624,13.695,139056.0
+1699451640000,13.695,13.9,13.635,13.808,282855.3
+1699451700000,13.806,13.854,13.725,13.793,239689.8
+1699451760000,13.795,13.874,13.742,13.829,245606.4
+1699451820000,13.829,13.941,13.755,13.781,370105.9
+1699451880000,13.781,13.855,13.734,13.812,169748.1
+1699451940000,13.811,13.827,13.76,13.768,90835.3
+1699452000000,13.771,13.85,13.728,13.75,200350.1
+1699452060000,13.753,14.0,13.744,13.83,656580.1
+1699452120000,13.825,13.863,13.6,13.746,455318.9
+1699452180000,13.745,13.752,13.652,13.659,173138.8
+1699452240000,13.658,13.704,13.549,13.582,322716.0
+1699452300000,13.584,13.689,13.546,13.634,217360.6
+1699452360000,13.636,13.677,13.625,13.654,70304.6
+1699452420000,13.652,13.687,13.601,13.617,79013.5
+1699452480000,13.618,13.632,13.549,13.62,118156.0
+1699452540000,13.62,13.666,13.569,13.587,80566.5
+1699452600000,13.588,13.666,13.587,13.623,84674.0
+1699452660000,13.62,13.796,13.605,13.704,111814.7
+1699452720000,13.703,13.724,13.664,13.692,84353.7
+1699452780000,13.693,13.697,13.621,13.624,78351.1
+1699452840000,13.627,13.677,13.618,13.655,50408.4
+1699452900000,13.656,13.733,13.65,13.668,75664.9
+1699452960000,13.667,13.68,13.57,13.601,114008.9
+1699453020000,13.602,13.619,13.464,13.523,229833.8
+1699453080000,13.522,13.625,13.497,13.56,152589.7
+1699453140000,13.561,13.6,13.537,13.541,72844.9
+1699453200000,13.54,13.555,13.491,13.522,90674.2
+1699453260000,13.523,13.65,13.519,13.6,130917.0
+1699453320000,13.601,13.636,13.586,13.603,92656.7
+1699453380000,13.603,13.766,13.596,13.718,151196.4
+1699453440000,13.717,13.726,13.663,13.678,104236.8
+1699453500000,13.678,13.765,13.652,13.713,125007.9
+1699453560000,13.713,13.713,13.674,13.688,54169.5
+1699453620000,13.688,13.729,13.688,13.706,45590.9
+1699453680000,13.704,13.717,13.685,13.714,38503.5
+1699453740000,13.715,13.717,13.679,13.688,55893.7
+1699453800000,13.688,13.867,13.68,13.792,222659.5
+1699453860000,13.792,13.794,13.696,13.723,102354.8
+1699453920000,13.723,13.726,13.677,13.689,67454.0
+1699453980000,13.689,13.707,13.659,13.684,61054.9
+1699454040000,13.683,13.69,13.631,13.653,63365.3
+1699454100000,13.653,13.691,13.633,13.681,53128.3
+1699454160000,13.682,13.689,13.585,13.591,80239.9
+1699454220000,13.59,13.665,13.589,13.617,59937.0
+1699454280000,13.615,13.623,13.553,13.577,77833.6
+1699454340000,13.577,13.61,13.539,13.587,80708.8
+1699454400000,13.587,13.667,13.572,13.649,69132.3
+1699454460000,13.649,13.66,13.586,13.594,40926.5
+1699454520000,13.595,13.643,13.582,13.632,55260.2
+1699454580000,13.631,13.642,13.6,13.612,25970.1
+1699454640000,13.611,13.688,13.604,13.656,65402.2
+1699454700000,13.656,13.688,13.628,13.676,67170.1
+1699454760000,13.677,13.68,13.614,13.618,35178.1
+1699454820000,13.617,13.628,13.587,13.627,46284.9
+1699454880000,13.626,13.65,13.592,13.618,48660.7
+1699454940000,13.616,13.617,13.533,13.543,74004.7
+1699455000000,13.54,13.587,13.489,13.494,119648.3
+1699455060000,13.495,13.598,13.492,13.598,98695.4
+1699455120000,13.597,13.6,13.54,13.54,37071.2
+1699455180000,13.541,13.58,13.524,13.56,35662.5
+1699455240000,13.561,13.566,13.543,13.556,31327.6
+1699455300000,13.556,13.556,13.464,13.483,88420.2
+1699455360000,13.482,13.525,13.416,13.501,192924.6
+1699455420000,13.502,13.543,13.45,13.479,126114.8
+1699455480000,13.479,13.491,13.29,13.338,318162.3
+1699455540000,13.339,13.391,13.329,13.332,210309.0
+1699455600000,13.333,13.389,13.295,13.368,159578.7
+1699455660000,13.365,13.416,13.364,13.405,113498.8
+1699455720000,13.405,13.413,13.381,13.386,54586.5
+1699455780000,13.385,13.389,13.107,13.121,294209.5
+1699455840000,13.122,13.21,13.013,13.098,726134.4
+1699455900000,13.1,13.121,12.928,12.995,501708.2
+1699455960000,12.996,13.04,12.95,12.981,232850.2
+1699456020000,12.981,13.0,12.867,12.9,422002.6
+1699456080000,12.904,12.963,12.882,12.899,185006.5
+1699456140000,12.899,13.013,12.892,12.967,178309.5
+1699456200000,12.968,12.968,12.903,12.934,132975.5
+1699456260000,12.933,12.955,12.685,12.805,488251.9
+1699456320000,12.805,12.901,12.767,12.86,247150.8
+1699456380000,12.86,13.211,12.841,13.03,684464.8
+1699456440000,13.033,13.133,13.025,13.087,263341.2
+1699456500000,13.085,13.093,13.043,13.07,97798.9
+1699456560000,13.066,13.165,13.053,13.132,149591.6
+1699456620000,13.132,13.192,13.07,13.097,197135.5
+1699456680000,13.096,13.12,13.078,13.118,64429.7
+1699456740000,13.118,13.128,13.045,13.045,77617.0
+1699456800000,13.045,13.1,13.045,13.081,72630.7
+1699456860000,13.081,13.082,13.028,13.036,60455.7
+1699456920000,13.035,13.06,13.022,13.031,58493.1
+1699456980000,13.032,13.036,13.005,13.027,51928.5
+1699457040000,13.026,13.052,13.006,13.024,67094.4
+1699457100000,13.02,13.112,13.011,13.066,96117.8
+1699457160000,13.064,13.093,13.014,13.044,107720.7
+1699457220000,13.044,13.096,13.042,13.088,55051.5
+1699457280000,13.083,13.093,13.042,13.052,36680.1
+1699457340000,13.052,13.065,13.03,13.047,28597.8
+1699457400000,13.047,13.085,13.03,13.075,40705.2
+1699457460000,13.075,13.078,13.041,13.041,25371.5
+1699457520000,13.041,13.046,12.931,13.01,158831.5
+1699457580000,13.011,13.047,12.995,13.005,61517.7
+1699457640000,13.005,13.011,12.968,12.988,59907.4
+1699457700000,12.987,12.995,12.953,12.972,55958.9
+1699457760000,12.971,13.083,12.966,13.051,79974.0
+1699457820000,13.048,13.103,13.04,13.093,67217.6
+1699457880000,13.094,13.102,13.071,13.092,42669.8
+1699457940000,13.092,13.096,13.054,13.061,35778.7
+1699458000000,13.062,13.069,13.025,13.057,38087.1
+1699458060000,13.056,13.057,13.028,13.032,19731.9
+1699458120000,13.031,13.037,12.949,12.985,60245.4
+1699458180000,12.983,13.04,12.981,13.03,49668.8
+1699458240000,13.03,13.154,13.01,13.106,143530.2
+1699458300000,13.104,13.148,13.078,13.112,87374.3
+1699458360000,13.109,13.118,13.062,13.068,47681.9
+1699458420000,13.069,13.088,13.054,13.088,31424.4
+1699458480000,13.086,13.102,13.052,13.063,37194.7
+1699458540000,13.063,13.067,13.03,13.048,30677.8
+1699458600000,13.047,13.18,13.045,13.11,121262.0
+1699458660000,13.11,13.121,13.075,13.093,41819.6
+1699458720000,13.092,13.113,13.078,13.079,33199.3
+1699458780000,13.078,13.109,13.078,13.106,22149.9
+1699458840000,13.106,13.175,13.104,13.155,58013.9
+1699458900000,13.155,13.155,13.126,13.14,37957.3
+1699458960000,13.141,13.15,13.109,13.112,19228.6
+1699459020000,13.11,13.137,13.092,13.11,49171.7
+1699459080000,13.111,13.129,13.089,13.126,23598.9
+1699459140000,13.124,13.131,13.066,13.072,32241.8
+1699459200000,13.074,13.096,13.053,13.056,55590.6
+1699459260000,13.058,13.14,13.043,13.119,76849.6
+1699459320000,13.12,13.149,13.087,13.134,40780.1
+1699459380000,13.135,13.462,13.135,13.43,488513.9
+1699459440000,13.431,13.447,13.351,13.36,204994.5
+1699459500000,13.36,13.384,13.31,13.34,113605.5
+1699459560000,13.34,13.342,13.226,13.263,149541.1
+1699459620000,13.262,13.27,13.19,13.208,131085.5
+1699459680000,13.207,13.274,13.194,13.249,74911.5
+1699459740000,13.251,13.269,13.236,13.266,36977.4
+1699459800000,13.265,13.268,13.205,13.239,47609.6
+1699459860000,13.239,13.246,13.202,13.219,47621.6
+1699459920000,13.221,13.267,13.22,13.242,28330.0
+1699459980000,13.241,13.252,13.196,13.214,35482.8
+1699460040000,13.214,13.218,13.168,13.173,41657.0
+1699460100000,13.171,13.185,13.13,13.184,73528.3
+1699460160000,13.185,13.229,13.154,13.171,59191.4
+1699460220000,13.171,13.189,13.128,13.142,43844.2
+1699460280000,13.14,13.191,13.139,13.172,33083.2
+1699460340000,13.172,13.213,13.155,13.206,35637.9
+1699460400000,13.205,13.247,13.16,13.179,49295.9
+1699460460000,13.179,13.219,13.16,13.172,45771.0
+1699460520000,13.174,13.2,13.163,13.183,24942.1
+1699460580000,13.183,13.186,13.17,13.18,12575.4
+1699460640000,13.181,13.246,13.178,13.239,47010.6
+1699460700000,13.241,13.289,13.219,13.282,57342.1
+1699460760000,13.283,13.299,13.263,13.278,55382.8
+1699460820000,13.277,13.331,13.263,13.325,54223.0
+1699460880000,13.327,13.4,13.321,13.398,152170.0
+1699460940000,13.4,13.406,13.267,13.32,144322.9
+1699461000000,13.317,13.328,13.274,13.298,93437.2
+1699461060000,13.299,13.316,13.281,13.309,34130.8
+1699461120000,13.309,13.309,13.263,13.308,30228.4
+1699461180000,13.306,13.31,13.25,13.264,30138.6
+1699461240000,13.262,13.276,13.257,13.259,19467.9
+1699461300000,13.259,13.329,13.256,13.328,34921.0
+1699461360000,13.329,13.342,13.303,13.32,31191.2
+1699461420000,13.321,13.325,13.284,13.296,32101.5
+1699461480000,13.297,13.348,13.294,13.347,28265.7
+1699461540000,13.347,13.347,13.244,13.253,40021.9
+1699461600000,13.254,13.299,13.25,13.298,23027.8
+1699461660000,13.298,13.322,13.29,13.322,27270.9
+1699461720000,13.321,13.34,13.273,13.312,35878.2
+1699461780000,13.315,13.347,13.301,13.303,26405.1
+1699461840000,13.303,13.384,13.302,13.366,52943.5
+1699461900000,13.37,13.381,13.303,13.32,65879.6
+1699461960000,13.318,13.354,13.309,13.345,19680.2
+1699462020000,13.345,13.351,13.308,13.346,26228.8
+1699462080000,13.347,13.442,13.343,13.381,115255.2
+1699462140000,13.38,13.587,13.338,13.516,183502.6
+1699462200000,13.513,13.53,13.39,13.419,115619.2
+1699462260000,13.42,13.45,13.387,13.45,52447.3
+1699462320000,13.45,13.477,13.409,13.462,51543.4
+1699462380000,13.462,13.462,13.404,13.422,42317.5
+1699462440000,13.422,13.432,13.399,13.418,31998.4
+1699462500000,13.415,13.45,13.397,13.417,41815.3
+1699462560000,13.418,13.445,13.406,13.436,25929.5
+1699462620000,13.437,13.457,13.419,13.426,25235.0
+1699462680000,13.426,13.475,13.422,13.468,22727.3
+1699462740000,13.468,13.469,13.418,13.434,24344.6
+1699462800000,13.434,13.46,13.418,13.429,32143.9
+1699462860000,13.429,13.436,13.351,13.381,75191.7
+1699462920000,13.38,13.392,13.309,13.34,59894.2
+1699462980000,13.34,13.349,13.292,13.305,66047.3
+1699463040000,13.305,13.332,13.304,13.323,27772.7
+1699463100000,13.324,13.329,13.308,13.327,20368.3
+1699463160000,13.327,13.35,13.321,13.321,28804.2
+1699463220000,13.322,13.33,13.314,13.328,19699.1
+1699463280000,13.328,13.331,13.305,13.305,15156.1
+1699463340000,13.305,13.344,13.298,13.344,26315.0
+1699463400000,13.343,13.353,13.332,13.345,25638.8
+1699463460000,13.344,13.365,13.338,13.346,21936.6
+1699463520000,13.345,13.411,13.339,13.406,45726.8
+1699463580000,13.405,13.405,13.37,13.387,22699.6
+1699463640000,13.387,13.397,13.38,13.386,9444.9
+1699463700000,13.387,13.423,13.366,13.372,37451.1
+1699463760000,13.372,13.372,13.32,13.335,44787.2
+1699463820000,13.335,13.367,13.328,13.358,12404.4
+1699463880000,13.356,13.401,13.342,13.38,19602.1
+1699463940000,13.382,13.477,13.381,13.442,82618.7
+1699464000000,13.443,13.447,13.42,13.44,23036.9
+1699464060000,13.44,13.441,13.388,13.421,66876.5
+1699464120000,13.422,13.444,13.416,13.43,25463.9
+1699464180000,13.43,13.732,13.415,13.57,272585.1
+1699464240000,13.569,13.569,13.518,13.524,75909.3
+1699464300000,13.524,13.535,13.501,13.51,66616.5
+1699464360000,13.511,13.535,13.501,13.533,29777.3
+1699464420000,13.533,13.582,13.525,13.564,53957.6
+1699464480000,13.562,13.582,13.539,13.581,56623.6
+1699464540000,13.581,13.593,13.523,13.526,43028.4
+1699464600000,13.527,13.571,13.502,13.518,56699.4
+1699464660000,13.517,13.547,13.506,13.533,28102.5
+1699464720000,13.533,13.543,13.518,13.532,25826.8
+1699464780000,13.532,13.533,13.505,13.506,27447.9
+1699464840000,13.509,13.519,13.433,13.482,88509.2
+1699464900000,13.481,13.484,13.446,13.453,44199.1
+1699464960000,13.453,13.493,13.446,13.492,20863.9
+1699465020000,13.492,13.505,13.46,13.487,28252.5
+1699465080000,13.486,13.498,13.462,13.469,16954.7
+1699465140000,13.47,13.477,13.458,13.459,13799.3
+1699465200000,13.46,13.497,13.441,13.466,33419.6
+1699465260000,13.465,13.485,13.446,13.467,21810.5
+1699465320000,13.467,13.487,13.467,13.483,25683.1
+1699465380000,13.482,13.542,13.482,13.531,56620.5
+1699465440000,13.531,13.578,13.523,13.562,41251.5
+1699465500000,13.562,13.573,13.545,13.546,30336.6
+1699465560000,13.546,13.561,13.504,13.504,32630.8
+1699465620000,13.505,13.596,13.467,13.574,78477.0
+1699465680000,13.572,13.574,13.542,13.561,30615.5
+1699465740000,13.56,13.653,13.556,13.623,67182.8
+1699465800000,13.622,13.7,13.601,13.682,86880.0
+1699465860000,13.683,13.694,13.65,13.683,51523.7
+1699465920000,13.682,13.749,13.67,13.685,106000.2
+1699465980000,13.679,13.68,13.616,13.645,51656.0
+1699466040000,13.645,13.652,13.615,13.634,23767.8
+1699466100000,13.634,13.635,13.621,13.627,19984.7
+1699466160000,13.627,13.678,13.624,13.644,33176.0
+1699466220000,13.645,13.652,13.593,13.598,52085.6
+1699466280000,13.597,13.63,13.59,13.622,21757.7
+1699466340000,13.622,13.683,13.616,13.674,27517.8
+1699466400000,13.678,13.686,13.63,13.644,38316.1
+1699466460000,13.643,13.687,13.639,13.67,31583.4
+1699466520000,13.669,13.7,13.669,13.691,24058.4
+1699466580000,13.691,13.706,13.656,13.662,32777.5
+1699466640000,13.663,13.663,13.624,13.624,29233.8
+1699466700000,13.626,13.647,13.6,13.645,33240.8
+1699466760000,13.645,13.673,13.633,13.655,33053.8
+1699466820000,13.655,13.712,13.647,13.706,24522.4
+1699466880000,13.706,13.819,13.698,13.757,171015.0
+1699466940000,13.757,13.761,13.71,13.712,31540.8
+1699467000000,13.712,13.716,13.658,13.658,44490.2
+1699467060000,13.659,13.678,13.643,13.644,40287.1
+1699467120000,13.646,13.657,13.625,13.643,34112.8
+1699467180000,13.642,13.65,13.63,13.642,18878.3
+1699467240000,13.641,13.691,13.641,13.689,27622.0
+1699467300000,13.688,13.745,13.686,13.711,47358.9
+1699467360000,13.714,13.826,13.709,13.814,105585.0
+1699467420000,13.816,13.85,13.723,13.746,93307.4
+1699467480000,13.745,13.761,13.713,13.726,48042.4
+1699467540000,13.727,13.747,13.681,13.746,52037.6
+1699467600000,13.745,13.761,13.711,13.749,43825.0
+1699467660000,13.749,13.778,13.685,13.694,55186.2
+1699467720000,13.698,13.712,13.668,13.673,36804.1
+1699467780000,13.675,13.694,13.621,13.684,78063.6
+1699467840000,13.684,13.684,13.636,13.642,34798.2
+1699467900000,13.642,13.648,13.558,13.618,137398.4
+1699467960000,13.617,13.623,13.574,13.608,48485.4
+1699468020000,13.609,13.624,13.571,13.571,28463.2
+1699468080000,13.571,13.638,13.57,13.638,41834.9
+1699468140000,13.638,13.666,13.613,13.62,44603.9
+1699468200000,13.621,13.653,13.619,13.645,15930.0
+1699468260000,13.645,13.719,13.636,13.667,65354.0
+1699468320000,13.665,13.682,13.633,13.641,30053.8
+1699468380000,13.637,13.674,13.631,13.669,21155.2
+1699468440000,13.668,13.742,13.654,13.718,60863.8
+1699468500000,13.719,13.736,13.682,13.688,33388.9
+1699468560000,13.688,13.705,13.659,13.663,31114.1
+1699468620000,13.664,13.682,13.646,13.682,19045.3
+1699468680000,13.683,13.708,13.662,13.666,21626.1
+1699468740000,13.666,13.698,13.632,13.635,25793.4
+1699468800000,13.634,13.684,13.55,13.584,115371.4
+1699468860000,13.585,13.638,13.579,13.608,51149.7
+1699468920000,13.608,13.65,13.594,13.645,27516.3
+1699468980000,13.645,13.654,13.585,13.59,31202.4
+1699469040000,13.59,13.63,13.59,13.602,21307.7
+1699469100000,13.601,13.614,13.588,13.589,21759.6
+1699469160000,13.588,13.63,13.58,13.62,31454.8
+1699469220000,13.621,13.628,13.557,13.572,49212.7
+1699469280000,13.572,13.593,13.565,13.587,20945.3
+1699469340000,13.588,13.623,13.573,13.598,26288.4
+1699469400000,13.597,13.615,13.585,13.586,24237.9
+1699469460000,13.585,13.614,13.556,13.599,25074.8
+1699469520000,13.599,13.613,13.591,13.61,13679.6
+1699469580000,13.607,13.614,13.591,13.599,16483.7
+1699469640000,13.597,13.604,13.547,13.548,44019.9
+1699469700000,13.551,13.588,13.551,13.572,34276.1
+1699469760000,13.571,13.571,13.52,13.543,58294.6
+1699469820000,13.544,13.566,13.52,13.524,30836.4
+1699469880000,13.523,13.539,13.514,13.522,32615.7
+1699469940000,13.524,13.576,13.521,13.554,26358.0
+1699470000000,13.554,13.572,13.516,13.521,26355.3
+1699470060000,13.521,13.559,13.52,13.543,23317.9
+1699470120000,13.542,13.569,13.529,13.568,20446.9
+1699470180000,13.568,13.57,13.525,13.53,22728.3
+1699470240000,13.528,13.57,13.517,13.552,27637.2
+1699470300000,13.552,13.575,13.542,13.555,22442.7
+1699470360000,13.554,13.555,13.53,13.536,17972.7
+1699470420000,13.536,13.658,13.532,13.644,46295.7
+1699470480000,13.645,13.66,13.594,13.611,59095.7
+1699470540000,13.611,13.64,13.593,13.628,30416.1
+1699470600000,13.629,13.687,13.622,13.642,67468.8
+1699470660000,13.642,13.645,13.601,13.627,26423.6
+1699470720000,13.627,13.7,13.62,13.669,57087.2
+1699470780000,13.671,13.733,13.655,13.676,89460.9
+1699470840000,13.677,13.711,13.664,13.688,26713.2
+1699470900000,13.687,13.737,13.685,13.714,43525.5
+1699470960000,13.714,13.729,13.684,13.727,30857.8
+1699471020000,13.725,13.732,13.68,13.695,49025.5
+1699471080000,13.696,13.702,13.682,13.696,24198.3
+1699471140000,13.695,13.736,13.693,13.734,33901.5
+1699471200000,13.736,13.791,13.731,13.766,83164.7
+1699471260000,13.766,14.333,13.764,13.936,825214.2
+1699471320000,13.936,13.939,13.413,13.52,594880.6
+1699471380000,13.52,13.52,13.313,13.437,382175.0
+1699471440000,13.435,13.543,13.431,13.541,134836.5
+1699471500000,13.542,13.661,13.539,13.579,201885.6
+1699471560000,13.58,13.643,13.559,13.628,59613.9
+1699471620000,13.627,13.641,13.572,13.59,77349.4
+1699471680000,13.589,13.633,13.588,13.614,40670.0
+1699471740000,13.612,13.624,13.572,13.597,76476.9
+1699471800000,13.598,13.7,13.586,13.679,102870.4
+1699471860000,13.679,13.755,13.675,13.747,104212.4
+1699471920000,13.748,13.757,13.688,13.733,79274.3
+1699471980000,13.733,13.864,13.732,13.854,171854.8
+1699472040000,13.858,13.875,13.774,13.848,148426.4
+1699472100000,13.847,13.875,13.752,13.777,102543.3
+1699472160000,13.778,13.838,13.775,13.815,50207.2
+1699472220000,13.814,14.099,13.804,14.006,342913.5
+1699472280000,14.006,14.108,13.945,14.003,197878.8
+1699472340000,14.004,14.365,13.959,14.244,523145.4
+1699472400000,14.244,14.254,14.083,14.232,219979.8
+1699472460000,14.233,14.444,14.15,14.309,375449.6
+1699472520000,14.308,14.489,14.28,14.391,444889.8
+1699472580000,14.391,14.556,14.33,14.495,275443.5
+1699472640000,14.499,14.541,14.37,14.414,192268.9
+1699472700000,14.415,14.592,14.35,14.516,318181.8
+1699472760000,14.515,14.6,14.49,14.568,220652.8
+1699472820000,14.568,14.782,14.55,14.717,456103.1
+1699472880000,14.716,14.717,14.576,14.679,212620.4
+1699472940000,14.675,14.675,14.572,14.591,125602.0
+1699473000000,14.592,14.629,14.503,14.578,182388.0
+1699473060000,14.579,14.595,14.514,14.526,93816.3
+1699473120000,14.526,14.566,14.456,14.517,127306.7
+1699473180000,14.518,14.616,14.456,14.492,143551.6
+1699473240000,14.492,14.55,14.483,14.539,92629.1
+1699473300000,14.536,14.574,14.475,14.499,92396.3
+1699473360000,14.497,14.584,14.495,14.509,55460.4
+1699473420000,14.511,14.567,14.491,14.543,55326.2
+1699473480000,14.544,14.563,13.763,13.962,1284413.5
+1699473540000,13.958,14.13,13.902,14.073,347550.7
+1699473600000,14.075,14.136,13.817,14.09,437416.6
+1699473660000,14.09,14.187,13.736,13.866,737865.3
+1699473720000,13.866,13.916,13.726,13.901,255392.2
+1699473780000,13.902,13.983,13.816,13.975,152145.4
+1699473840000,13.977,14.008,13.924,13.948,105269.0
+1699473900000,13.948,14.011,13.902,14.008,89244.7
+1699473960000,14.005,14.015,13.85,13.905,189754.9
+1699474020000,13.9,13.944,13.85,13.94,73621.2
+1699474080000,13.939,13.939,13.867,13.895,61586.8
+1699474140000,13.897,13.916,13.855,13.905,54688.2
+1699474200000,13.908,13.926,13.86,13.87,48907.1
+1699474260000,13.871,13.951,13.854,13.937,63324.4
+1699474320000,13.936,13.968,13.912,13.958,53887.5
+1699474380000,13.959,13.989,13.944,13.974,51362.6
+1699474440000,13.974,13.98,13.927,13.936,49346.6
+1699474500000,13.933,14.006,13.881,14.006,89538.6
+1699474560000,14.006,14.05,13.99,14.04,74179.1
+1699474620000,14.039,14.075,14.002,14.02,57313.1
+1699474680000,14.019,14.113,14.006,14.073,97325.3
+1699474740000,14.074,14.134,14.059,14.071,83608.1
+1699474800000,14.072,14.1,14.064,14.082,49740.7
+1699474860000,14.081,14.094,14.055,14.061,44930.9
+1699474920000,14.062,14.077,13.986,14.065,80843.9
+1699474980000,14.066,14.09,14.048,14.076,34060.3
+1699475040000,14.077,14.084,14.047,14.049,24646.5
+1699475100000,14.049,14.099,14.041,14.079,34280.1
+1699475160000,14.079,14.088,14.055,14.07,19408.0
+1699475220000,14.07,14.078,13.952,13.966,60955.3
+1699475280000,13.967,14.071,13.957,14.07,56593.7
+1699475340000,14.07,14.156,14.061,14.125,101731.3
+1699475400000,14.125,14.237,14.079,14.176,116662.8
+1699475460000,14.177,14.197,14.146,14.182,53988.7
+1699475520000,14.18,14.193,14.144,14.154,51988.7
+1699475580000,14.155,14.17,14.125,14.139,32518.0
+1699475640000,14.138,14.237,14.122,14.221,69108.9
+1699475700000,14.224,14.232,14.136,14.158,68212.8
+1699475760000,14.154,14.173,14.098,14.105,54390.9
+1699475820000,14.102,14.186,14.082,14.16,45357.3
+1699475880000,14.16,14.181,14.126,14.136,47944.8
+1699475940000,14.133,14.138,14.083,14.093,42390.7
+1699476000000,14.092,14.154,14.088,14.127,32035.1
+1699476060000,14.127,14.133,14.066,14.098,39786.9
+1699476120000,14.098,14.115,14.062,14.069,26261.8
+1699476180000,14.07,14.099,14.061,14.08,24951.1
+1699476240000,14.08,14.143,14.077,14.136,30843.6
+1699476300000,14.137,14.153,14.112,14.116,34095.3
+1699476360000,14.114,14.123,14.053,14.068,46978.9
+1699476420000,14.067,14.135,14.06,14.112,34287.0
+1699476480000,14.11,14.146,14.106,14.123,30176.6
+1699476540000,14.123,14.127,14.057,14.059,26875.4
+1699476600000,14.06,14.093,14.052,14.059,32237.1
+1699476660000,14.059,14.084,14.053,14.077,20933.8
+1699476720000,14.077,14.081,14.061,14.073,14471.3
+1699476780000,14.072,14.118,14.066,14.11,29999.5
+1699476840000,14.11,14.143,14.11,14.134,27868.6
+1699476900000,14.135,14.139,14.102,14.129,26161.4
+1699476960000,14.128,14.146,14.11,14.136,19825.1
+1699477020000,14.138,14.152,14.131,14.138,19808.7
+1699477080000,14.138,14.179,14.136,14.166,22748.1
+1699477140000,14.167,14.18,14.136,14.146,30507.1
+1699477200000,14.148,14.25,14.133,14.22,71961.5
+1699477260000,14.217,14.236,14.188,14.202,47308.0
+1699477320000,14.201,14.285,14.185,14.25,46930.3
+1699477380000,14.247,14.333,14.245,14.277,151380.0
+1699477440000,14.275,14.313,14.191,14.312,77728.3
+1699477500000,14.311,14.311,14.238,14.298,53092.8
+1699477560000,14.296,14.3,14.245,14.263,34288.1
+1699477620000,14.262,14.279,14.23,14.235,40604.3
+1699477680000,14.234,14.285,14.227,14.267,28441.6
+1699477740000,14.265,14.348,14.254,14.334,48355.1
+1699477800000,14.333,14.388,14.31,14.375,53414.5
+1699477860000,14.376,14.437,14.367,14.419,121260.1
+1699477920000,14.422,14.46,14.345,14.364,94428.2
+1699477980000,14.364,14.385,14.334,14.364,52993.0
+1699478040000,14.365,14.371,14.327,14.33,36661.5
+1699478100000,14.327,14.393,14.287,14.373,55392.2
+1699478160000,14.374,14.389,14.256,14.284,69400.6
+1699478220000,14.283,14.31,14.258,14.284,40475.4
+1699478280000,14.284,14.3,14.235,14.235,53344.0
+1699478340000,14.236,14.251,14.217,14.248,39996.4
+1699478400000,14.249,14.287,14.236,14.281,27954.3
+1699478460000,14.28,14.306,14.264,14.301,23473.5
+1699478520000,14.299,14.308,14.232,14.262,37467.7
+1699478580000,14.262,14.286,14.253,14.253,11750.8
+1699478640000,14.253,14.253,14.226,14.245,28693.5
+1699478700000,14.245,14.25,14.224,14.228,30068.5
+1699478760000,14.227,14.243,14.206,14.219,48665.3
+1699478820000,14.219,14.237,14.152,14.237,56806.2
+1699478880000,14.237,14.28,14.232,14.266,32232.4
+1699478940000,14.266,14.317,14.262,14.301,41799.3
+1699479000000,14.302,14.33,14.262,14.296,48185.6
+1699479060000,14.293,14.297,14.22,14.239,37115.4
+1699479120000,14.239,14.263,14.189,14.254,50153.8
+1699479180000,14.255,14.375,14.254,14.356,77232.0
+1699479240000,14.36,14.446,14.342,14.42,94609.7
+1699479300000,14.418,14.435,14.364,14.4,60071.3
+1699479360000,14.398,14.398,14.356,14.358,41586.4
+1699479420000,14.357,14.37,14.324,14.344,38975.8
+1699479480000,14.348,14.362,14.314,14.341,26208.3
+1699479540000,14.341,14.357,14.319,14.332,27393.0
+1699479600000,14.332,14.349,14.293,14.299,39253.6
+1699479660000,14.299,14.305,14.28,14.291,26637.3
+1699479720000,14.29,14.291,14.215,14.251,67193.7
+1699479780000,14.252,14.255,14.18,14.208,92550.0
+1699479840000,14.207,14.213,14.167,14.168,49058.5
+1699479900000,14.168,14.188,14.048,14.072,157042.8
+1699479960000,14.073,14.149,14.073,14.11,61593.9
+1699480020000,14.108,14.186,14.104,14.149,49788.4
+1699480080000,14.149,14.199,14.142,14.166,48220.4
+1699480140000,14.166,14.179,14.1,14.107,58458.4
+1699480200000,14.105,14.124,14.074,14.083,70086.4
+1699480260000,14.083,14.148,14.08,14.103,32243.2
+1699480320000,14.105,14.148,14.092,14.117,27169.5
+1699480380000,14.117,14.155,14.116,14.131,22200.9
+1699480440000,14.131,14.146,14.069,14.083,49796.2
+1699480500000,14.084,14.114,14.055,14.098,58659.3
+1699480560000,14.097,14.154,14.092,14.119,28607.8
+1699480620000,14.12,14.128,14.06,14.075,37732.4
+1699480680000,14.075,14.092,14.062,14.068,18155.7
+1699480740000,14.069,14.147,14.027,14.083,80044.2
+1699480800000,14.083,14.125,14.076,14.116,45687.1
+1699480860000,14.116,14.125,14.095,14.114,21108.5
+1699480920000,14.115,14.116,14.031,14.054,38959.3
+1699480980000,14.05,14.099,14.043,14.064,43025.4
+1699481040000,14.064,14.11,14.055,14.102,43888.2
+1699481100000,14.103,14.119,14.033,14.048,27514.1
+1699481160000,14.048,14.055,13.998,14.012,54638.4
+1699481220000,14.012,14.05,13.956,13.968,71642.6
+1699481280000,13.965,14.031,13.963,14.009,39106.0
+1699481340000,14.01,14.108,14.001,14.075,57329.5
+1699481400000,14.074,14.112,14.073,14.099,32668.3
+1699481460000,14.1,14.103,14.022,14.041,43632.9
+1699481520000,14.041,14.05,14.01,14.042,26203.2
+1699481580000,14.042,14.044,14.023,14.028,12210.5
+1699481640000,14.029,14.056,14.019,14.04,23474.1
+1699481700000,14.041,14.042,13.998,14.002,31217.5
+1699481760000,14.003,14.037,13.956,14.0,53926.7
+1699481820000,14.001,14.044,13.976,13.982,38072.8
+1699481880000,13.98,14.003,13.962,13.985,32941.2
+1699481940000,13.984,13.989,13.961,13.967,25895.6
+1699482000000,13.967,13.971,13.952,13.959,23721.2
+1699482060000,13.96,14.046,13.956,13.994,53854.7
+1699482120000,13.993,14.026,13.992,14.011,37988.0
+1699482180000,14.015,14.022,13.993,13.995,17533.6
+1699482240000,13.996,14.017,13.995,13.997,14988.2
+1699482300000,13.997,14.032,13.994,14.004,19313.4
+1699482360000,14.004,14.004,13.962,13.974,20752.3
+1699482420000,13.974,14.059,13.965,14.056,31654.4
+1699482480000,14.055,14.086,14.048,14.078,41149.2
+1699482540000,14.078,14.078,14.047,14.063,19969.5
+1699482600000,14.064,14.078,14.024,14.024,19581.0
+1699482660000,14.024,14.043,13.964,14.008,47964.6
+1699482720000,14.004,14.017,13.98,13.989,17386.1
+1699482780000,13.989,13.995,13.973,13.984,13835.5
+1699482840000,13.984,13.986,13.922,13.925,45421.0
+1699482900000,13.924,13.987,13.92,13.966,66022.5
+1699482960000,13.966,13.98,13.965,13.972,8571.6
+1699483020000,13.972,13.973,13.939,13.954,15172.3
+1699483080000,13.956,13.973,13.943,13.954,12983.2
+1699483140000,13.954,13.978,13.953,13.975,12439.2
+1699483200000,13.976,13.98,13.93,13.93,19241.9
+1699483260000,13.931,13.932,13.891,13.902,33102.4
+1699483320000,13.902,13.948,13.898,13.945,22289.7
+1699483380000,13.944,13.975,13.94,13.973,24964.2
+1699483440000,13.973,13.976,13.957,13.969,10200.9
+1699483500000,13.969,13.981,13.968,13.978,9557.2
+1699483560000,13.977,13.982,13.943,13.949,10792.6
+1699483620000,13.949,13.949,13.906,13.924,29351.5
+1699483680000,13.926,13.94,13.926,13.934,9279.4
+1699483740000,13.934,13.965,13.929,13.956,18841.8
+1699483800000,13.955,13.979,13.951,13.979,12154.5
+1699483860000,13.979,14.131,13.979,14.079,90819.0
+1699483920000,14.078,14.08,14.046,14.053,15717.6
+1699483980000,14.052,14.054,14.035,14.043,12747.1
+1699484040000,14.043,14.053,14.029,14.053,13435.2
+1699484100000,14.052,14.064,14.031,14.04,15898.8
+1699484160000,14.041,14.041,14.022,14.022,7651.0
+1699484220000,14.023,14.032,14.021,14.029,9638.1
+1699484280000,14.027,14.027,14.011,14.02,6859.0
+1699484340000,14.019,14.071,14.013,14.045,29530.7
+1699484400000,14.045,14.049,14.0,14.0,17544.6
+1699484460000,14.001,14.014,13.986,13.994,22808.4
+1699484520000,13.994,14.005,13.982,13.996,15418.7
+1699484580000,13.997,14.005,13.992,13.996,7980.2
+1699484640000,13.996,14.004,13.984,13.986,9301.4
+1699484700000,13.986,14.009,13.984,13.997,8736.8
+1699484760000,13.997,13.998,13.971,13.978,13596.2
+1699484820000,13.978,13.979,13.935,13.939,23987.9
+1699484880000,13.937,13.966,13.925,13.932,25577.0
+1699484940000,13.932,13.952,13.906,13.947,42109.5
+1699485000000,13.95,13.984,13.94,13.98,28808.3
+1699485060000,13.979,14.026,13.958,14.011,27146.3
+1699485120000,14.011,14.018,13.98,13.988,27721.5
+1699485180000,13.989,14.001,13.931,13.949,32247.6
+1699485240000,13.948,13.974,13.924,13.933,25248.6
+1699485300000,13.933,13.944,13.92,13.928,15872.4
+1699485360000,13.927,13.951,13.914,13.919,14345.0
+1699485420000,13.919,13.975,13.9,13.97,29528.0
+1699485480000,13.969,13.969,13.94,13.95,15943.1
+1699485540000,13.95,13.96,13.942,13.955,7608.6
+1699485600000,13.955,13.969,13.95,13.963,14678.7
+1699485660000,13.964,13.964,13.918,13.924,17275.6
+1699485720000,13.921,13.965,13.921,13.964,20898.7
+1699485780000,13.963,13.972,13.929,13.934,16807.1
+1699485840000,13.935,13.942,13.919,13.925,12072.8
+1699485900000,13.924,14.55,13.919,14.232,560206.2
+1699485960000,14.231,14.299,14.035,14.235,272435.9
+1699486020000,14.234,14.262,14.172,14.251,105098.0
+1699486080000,14.248,14.261,14.193,14.239,64468.4
+1699486140000,14.24,14.258,14.201,14.224,51329.2
+1699486200000,14.225,14.248,14.204,14.225,40557.3
+1699486260000,14.225,14.677,14.224,14.517,706173.1
+1699486320000,14.519,14.597,14.45,14.556,155725.6
+1699486380000,14.554,14.743,14.55,14.626,263831.9
+1699486440000,14.625,14.92,14.59,14.87,535790.6
+1699486500000,14.87,15.25,14.81,15.1,883777.5
+1699486560000,15.101,15.167,14.921,14.93,293101.5
+1699486620000,14.932,15.048,14.921,14.999,163376.1
+1699486680000,15.001,15.173,14.984,15.082,184241.5
+1699486740000,15.081,15.082,14.954,15.036,144036.8
+1699486800000,15.037,15.168,15.035,15.111,161152.2
+1699486860000,15.105,15.24,14.913,14.921,324035.8
+1699486920000,14.926,15.07,14.919,15.041,98926.6
+1699486980000,15.042,15.117,15.0,15.007,105155.5
+1699487040000,15.004,15.245,14.97,15.098,185564.3
+1699487100000,15.095,15.183,15.06,15.138,126172.6
+1699487160000,15.142,15.206,15.078,15.102,135204.5
+1699487220000,15.103,15.114,14.979,15.017,135792.0
+1699487280000,15.017,15.066,14.941,15.001,122111.0
+1699487340000,15.001,15.071,14.993,15.024,78050.5
+1699487400000,15.024,15.079,14.933,14.94,72543.8
+1699487460000,14.938,15.105,14.836,15.101,247954.7
+1699487520000,15.096,15.3,15.082,15.18,357520.4
+1699487580000,15.18,15.24,15.081,15.09,135317.1
+1699487640000,15.086,15.148,15.02,15.093,110513.9
+1699487700000,15.097,15.13,15.048,15.11,78373.9
+1699487760000,15.108,15.133,15.066,15.133,70153.6
+1699487820000,15.132,15.19,15.074,15.085,113144.1
+1699487880000,15.087,15.168,15.046,15.068,88178.3
+1699487940000,15.068,15.134,15.041,15.114,72604.3
+1699488000000,15.11,15.196,14.96,15.151,254682.1
+1699488060000,15.15,15.226,14.863,15.005,280460.3
+1699488120000,15.006,15.13,14.987,15.126,131291.2
+1699488180000,15.129,15.187,15.065,15.146,104695.4
+1699488240000,15.149,15.242,15.103,15.148,135858.7
+1699488300000,15.145,15.232,15.015,15.084,205972.6
+1699488360000,15.084,15.15,15.071,15.1,57787.8
+1699488420000,15.097,15.15,15.037,15.108,85688.0
+1699488480000,15.106,15.157,15.018,15.037,58748.4
+1699488540000,15.037,15.069,14.953,15.015,147785.9
+1699488600000,15.015,15.065,14.74,14.852,279721.7
+1699488660000,14.848,14.967,14.785,14.914,161413.7
+1699488720000,14.914,15.079,14.902,15.004,151167.1
+1699488780000,15.01,15.073,15.0,15.0,66046.2
+1699488840000,15.0,15.031,14.957,14.957,58349.2
+1699488900000,14.961,15.046,14.905,14.934,85113.2
+1699488960000,14.935,14.972,14.864,14.884,86889.5
+1699489020000,14.88,14.914,14.811,14.83,111424.2
+1699489080000,14.831,14.856,14.65,14.738,267050.3
+1699489140000,14.738,14.783,14.67,14.714,122868.8
+1699489200000,14.716,14.847,14.714,14.791,129851.6
+1699489260000,14.796,14.844,14.724,14.815,94778.4
+1699489320000,14.816,15.052,14.793,15.01,180086.2
+1699489380000,15.009,15.026,14.89,14.919,125108.4
+1699489440000,14.922,15.05,14.909,14.962,107290.4
+1699489500000,14.961,15.035,14.919,15.017,90903.1
+1699489560000,15.014,15.1,14.964,14.975,104859.2
+1699489620000,14.975,15.02,14.914,14.966,71884.3
+1699489680000,14.965,14.999,14.845,14.925,93029.6
+1699489740000,14.927,14.949,14.875,14.923,37279.1
+1699489800000,14.922,14.965,14.904,14.964,39886.4
+1699489860000,14.964,15.0,14.874,14.991,103016.2
+1699489920000,14.994,15.031,14.952,14.998,93859.8
+1699489980000,14.997,15.119,14.964,15.085,143163.8
+1699490040000,15.085,15.118,15.043,15.09,75658.9
+1699490100000,15.092,15.17,15.039,15.075,105583.5
+1699490160000,15.075,15.124,14.968,15.055,94247.7
+1699490220000,15.055,15.068,15.0,15.036,69958.6
+1699490280000,15.034,15.098,14.983,15.01,78024.3
+1699490340000,15.01,15.12,14.967,15.003,68505.8
+1699490400000,15.0,15.013,14.956,14.956,39109.4
+1699490460000,14.957,15.016,14.94,14.989,51160.4
+1699490520000,14.989,15.015,14.96,14.966,36407.5
+1699490580000,14.967,14.99,14.96,14.964,25623.7
+1699490640000,14.965,14.98,14.96,14.974,22634.3
+1699490700000,14.977,14.978,14.94,14.945,39904.2
+1699490760000,14.945,14.973,14.88,14.932,78008.4
+1699490820000,14.933,14.953,14.871,14.935,46585.4
+1699490880000,14.934,14.949,14.86,14.874,39542.4
+1699490940000,14.874,14.895,14.834,14.881,84316.5
+1699491000000,14.879,14.894,14.75,14.784,113226.7
+1699491060000,14.786,14.895,14.783,14.824,89732.7
+1699491120000,14.823,14.85,14.805,14.845,40935.5
+1699491180000,14.846,14.907,14.842,14.876,41996.0
+1699491240000,14.879,14.9,14.87,14.882,25907.2
+1699491300000,14.882,14.931,14.88,14.888,39159.3
+1699491360000,14.887,14.893,14.835,14.847,29973.8
+1699491420000,14.849,14.877,14.821,14.854,24093.5
+1699491480000,14.854,14.857,14.787,14.792,47807.8
+1699491540000,14.788,14.815,14.763,14.797,40280.5
+1699491600000,14.793,14.845,14.746,14.755,52949.1
+1699491660000,14.753,14.788,14.711,14.717,64224.1
+1699491720000,14.716,14.751,14.687,14.699,85009.0
+1699491780000,14.704,14.728,14.688,14.702,49480.4
+1699491840000,14.7,14.726,14.561,14.594,158289.2
+1699491900000,14.597,14.675,14.565,14.575,123828.3
+1699491960000,14.575,14.584,14.5,14.563,124960.1
+1699492020000,14.56,14.63,14.552,14.605,71783.7
+1699492080000,14.605,14.61,14.552,14.557,39428.8
+1699492140000,14.558,14.583,14.521,14.579,42272.9
+1699492200000,14.58,14.633,14.555,14.602,52035.0
+1699492260000,14.602,14.688,14.598,14.636,75086.5
+1699492320000,14.636,14.691,14.6,14.67,38200.9
+1699492380000,14.674,14.715,14.64,14.693,67368.1
+1699492440000,14.693,14.71,14.641,14.654,50512.5
+1699492500000,14.654,14.659,14.604,14.62,45636.1
+1699492560000,14.621,14.627,14.55,14.554,58610.7
+1699492620000,14.554,14.578,14.501,14.51,46733.9
+1699492680000,14.509,14.616,14.501,14.561,68426.4
+1699492740000,14.556,14.723,14.553,14.682,87712.9
+1699492800000,14.683,14.718,14.622,14.691,81199.2
+1699492860000,14.69,14.742,14.686,14.704,70240.6
+1699492920000,14.703,14.769,14.688,14.748,44716.3
+1699492980000,14.748,14.752,14.688,14.721,27589.0
+1699493040000,14.72,14.762,14.686,14.76,39784.1
+1699493100000,14.755,14.841,14.729,14.812,76942.1
+1699493160000,14.812,14.874,14.787,14.857,76025.0
+1699493220000,14.86,15.015,14.854,14.945,144124.0
+1699493280000,14.951,14.977,14.871,14.882,68916.7
+1699493340000,14.879,14.898,14.817,14.83,35230.6
+1699493400000,14.83,14.886,14.815,14.863,33617.6
+1699493460000,14.864,14.898,14.861,14.866,19874.1
+1699493520000,14.864,14.877,14.835,14.839,23944.1
+1699493580000,14.839,14.854,14.815,14.815,22071.8
+1699493640000,14.816,14.823,14.775,14.785,42571.3
+1699493700000,14.784,14.81,14.778,14.795,22982.9
+1699493760000,14.793,14.798,14.75,14.792,48417.9
+1699493820000,14.793,14.866,14.79,14.861,57695.2
+1699493880000,14.855,14.863,14.756,14.764,66495.0
+1699493940000,14.762,14.779,14.744,14.751,20608.1
+1699494000000,14.754,14.819,14.747,14.778,38531.2
+1699494060000,14.778,14.819,14.769,14.798,19730.3
+1699494120000,14.799,14.8,14.737,14.767,22539.8
+1699494180000,14.77,14.788,14.762,14.771,18308.3
+1699494240000,14.773,14.784,14.719,14.738,32453.7
+1699494300000,14.738,14.762,14.703,14.708,27695.3
+1699494360000,14.708,14.747,14.703,14.717,34091.1
+1699494420000,14.717,14.763,14.693,14.759,33866.6
+1699494480000,14.758,14.788,14.712,14.727,34910.1
+1699494540000,14.728,14.853,14.724,14.814,50268.8
+1699494600000,14.815,14.82,14.78,14.8,31826.4
+1699494660000,14.801,14.803,14.742,14.742,16652.8
+1699494720000,14.744,14.759,14.702,14.75,26897.9
+1699494780000,14.749,14.823,14.733,14.815,22641.9
+1699494840000,14.814,14.873,14.809,14.861,40716.3
+1699494900000,14.861,14.88,14.8,14.813,26002.9
+1699494960000,14.812,14.852,14.808,14.835,13023.8
+1699495020000,14.832,14.863,14.829,14.855,17182.7
+1699495080000,14.851,14.861,14.81,14.828,21256.9
+1699495140000,14.828,14.879,14.815,14.861,21013.5
+1699495200000,14.861,14.869,14.819,14.857,28201.6
+1699495260000,14.856,15.08,14.855,14.997,195458.6
+1699495320000,14.997,15.048,14.908,15.037,132922.0
+1699495380000,15.037,15.1,14.986,15.069,124108.2
+1699495440000,15.072,15.074,14.98,14.994,74091.8
+1699495500000,14.997,15.054,14.991,15.016,52335.4
+1699495560000,15.015,15.021,14.934,14.964,44664.3
+1699495620000,14.965,15.004,14.946,14.983,28855.2
+1699495680000,14.981,15.0,14.964,14.98,18381.7
+1699495740000,14.98,15.033,14.977,15.027,27245.8
+1699495800000,15.026,15.042,14.982,14.982,28698.0
+1699495860000,14.984,14.997,14.92,14.984,34915.5
+1699495920000,14.982,15.025,14.973,15.011,26951.4
+1699495980000,15.011,15.146,15.007,15.094,96789.7
+1699496040000,15.093,15.108,15.05,15.07,35424.8
+1699496100000,15.071,15.087,15.06,15.064,25103.9
+1699496160000,15.066,15.073,14.966,14.985,57403.2
+1699496220000,14.986,14.992,14.94,14.974,45462.3
+1699496280000,14.973,14.999,14.907,14.991,66150.8
+1699496340000,14.99,15.024,14.76,14.832,130231.3
+1699496400000,14.831,14.88,14.719,14.761,150640.1
+1699496460000,14.761,14.822,14.752,14.8,67090.6
+1699496520000,14.799,14.83,14.763,14.794,41159.8
+1699496580000,14.791,14.875,14.785,14.83,57869.8
+1699496640000,14.826,14.897,14.77,14.788,57350.0
+1699496700000,14.784,14.85,14.751,14.845,42137.3
+1699496760000,14.844,14.875,14.802,14.81,54708.4
+1699496820000,14.812,14.873,14.808,14.862,35602.3
+1699496880000,14.857,14.858,14.778,14.828,36795.9
+1699496940000,14.827,14.878,14.798,14.866,33576.6
+1699497000000,14.865,14.914,14.854,14.904,39536.6
+1699497060000,14.905,14.947,14.89,14.935,35092.6
+1699497120000,14.935,15.03,14.931,14.995,54013.4
+1699497180000,14.995,15.04,14.99,14.993,33770.3
+1699497240000,14.993,15.043,14.965,15.015,40621.7
+1699497300000,15.015,15.058,15.003,15.004,47714.1
+1699497360000,15.004,15.014,14.957,14.962,34770.0
+1699497420000,14.961,15.002,14.921,14.944,36859.8
+1699497480000,14.946,14.963,14.923,14.943,26398.2
+1699497540000,14.941,14.986,14.934,14.951,20250.0
+1699497600000,14.951,14.989,14.93,14.931,19706.9
+1699497660000,14.931,14.938,14.86,14.874,46304.5
+1699497720000,14.874,14.883,14.826,14.855,47355.1
+1699497780000,14.854,14.876,14.826,14.852,42634.4
+1699497840000,14.848,14.933,14.839,14.886,28234.6
+1699497900000,14.883,14.979,14.88,14.973,36754.6
+1699497960000,14.973,15.025,14.965,14.967,45306.4
+1699498020000,14.965,14.992,14.9,14.905,43238.7
+1699498080000,14.9,14.918,14.872,14.879,22886.1
+1699498140000,14.877,14.93,14.856,14.923,26751.5
+1699498200000,14.924,14.95,14.9,14.942,18999.1
+1699498260000,14.941,15.088,14.941,15.055,106948.6
+1699498320000,15.059,15.086,15.033,15.048,50203.8
+1699498380000,15.049,15.06,15.014,15.039,35378.0
+1699498440000,15.039,15.042,14.956,14.988,45847.7
+1699498500000,14.988,15.027,14.973,14.996,29689.4
+1699498560000,14.994,15.028,14.985,15.019,13887.5
+1699498620000,15.019,15.045,15.0,15.038,21431.2
+1699498680000,15.037,15.067,15.022,15.052,32973.3
+1699498740000,15.053,15.224,15.05,15.186,182037.9
+1699498800000,15.193,15.203,15.103,15.114,101483.1
+1699498860000,15.118,15.28,15.078,15.27,156430.6
+1699498920000,15.263,15.343,15.1,15.163,191090.4
+1699498980000,15.163,15.186,15.11,15.159,73266.3
+1699499040000,15.156,15.172,15.079,15.149,81464.6
+1699499100000,15.147,15.194,15.113,15.144,66182.9
+1699499160000,15.146,15.153,15.071,15.071,57352.9
+1699499220000,15.073,15.118,15.06,15.109,26506.7
+1699499280000,15.111,15.135,15.079,15.124,25529.0
+1699499340000,15.125,15.145,15.102,15.117,27074.6
+1699499400000,15.118,15.165,15.095,15.096,49047.2
+1699499460000,15.095,15.156,15.077,15.144,42246.8
+1699499520000,15.139,15.22,15.076,15.101,97931.5
+1699499580000,15.1,15.205,15.097,15.182,59978.3
+1699499640000,15.183,15.199,15.153,15.171,37501.6
+1699499700000,15.171,15.274,15.167,15.272,88477.5
+1699499760000,15.27,15.28,15.168,15.278,98945.7
+1699499820000,15.279,15.701,15.264,15.483,605323.8
+1699499880000,15.488,15.53,15.376,15.452,195765.8
+1699499940000,15.45,15.532,15.404,15.505,127990.6
+1699500000000,15.505,15.85,15.438,15.747,383834.1
+1699500060000,15.736,15.777,15.664,15.689,233416.6
+1699500120000,15.691,15.785,15.64,15.72,170680.2
+1699500180000,15.719,15.766,15.665,15.739,132972.3
+1699500240000,15.742,15.77,15.691,15.7,113455.0
+1699500300000,15.702,15.842,15.702,15.816,139810.7
+1699500360000,15.81,15.818,15.704,15.718,101109.1
+1699500420000,15.716,15.775,15.687,15.693,87061.2
+1699500480000,15.692,15.726,15.655,15.669,108073.8
+1699500540000,15.673,15.758,15.658,15.734,74681.8
+1699500600000,15.734,15.847,15.724,15.804,136244.7
+1699500660000,15.801,16.044,15.798,15.978,391498.7
+1699500720000,15.978,16.303,15.964,16.185,656256.4
+1699500780000,16.187,16.229,16.123,16.14,213614.9
+1699500840000,16.14,16.227,16.105,16.201,168800.5
+1699500900000,16.2,16.2,16.112,16.161,112388.8
+1699500960000,16.159,16.188,16.085,16.098,125215.2
+1699501020000,16.096,16.146,16.06,16.103,115361.4
+1699501080000,16.103,16.148,16.092,16.094,66750.8
+1699501140000,16.095,16.1,16.056,16.06,95216.9
+1699501200000,16.06,16.2,16.045,16.194,153942.1
+1699501260000,16.196,16.64,16.139,16.458,674440.2
+1699501320000,16.462,16.473,16.286,16.4,283061.3
+1699501380000,16.403,16.462,16.332,16.38,161779.1
+1699501440000,16.385,16.445,16.297,16.369,131968.5
+1699501500000,16.373,16.626,16.351,16.614,216461.9
+1699501560000,16.615,16.68,16.452,16.467,334182.0
+1699501620000,16.46,16.541,16.419,16.45,148982.6
+1699501680000,16.453,16.565,16.4,16.468,170721.7
+1699501740000,16.466,16.48,16.22,16.261,341229.2
+1699501800000,16.261,16.345,16.241,16.312,140597.1
+1699501860000,16.314,16.43,16.278,16.32,145425.4
+1699501920000,16.319,16.364,16.277,16.3,103089.1
+1699501980000,16.303,16.35,16.272,16.276,90155.9
+1699502040000,16.272,16.35,16.187,16.269,232596.4
+1699502100000,16.27,16.37,16.264,16.352,86142.5
+1699502160000,16.349,16.385,16.32,16.374,73193.7
+1699502220000,16.374,16.385,16.327,16.344,73295.8
+1699502280000,16.343,16.369,16.262,16.345,107774.9
+1699502340000,16.345,16.369,16.302,16.314,71883.2
+1699502400000,16.311,16.38,16.255,16.271,129042.9
+1699502460000,16.271,16.351,16.237,16.267,133816.5
+1699502520000,16.263,16.36,16.245,16.318,99183.0
+1699502580000,16.317,16.337,16.223,16.273,119995.4
+1699502640000,16.273,16.363,16.262,16.358,80023.5
+1699502700000,16.358,16.493,16.343,16.489,176441.9
+1699502760000,16.49,16.622,16.485,16.61,198671.8
+1699502820000,16.611,16.632,16.487,16.494,104475.8
+1699502880000,16.495,16.516,16.428,16.453,88419.0
+1699502940000,16.454,16.506,16.436,16.484,45466.6
+1699503000000,16.484,16.484,16.288,16.331,147486.9
+1699503060000,16.326,16.348,16.273,16.285,81332.7
+1699503120000,16.287,16.326,16.25,16.264,90348.4
+1699503180000,16.259,16.341,16.25,16.289,102645.2
+1699503240000,16.287,16.294,16.201,16.232,132381.7
+1699503300000,16.231,16.303,16.205,16.21,68009.3
+1699503360000,16.207,16.213,16.0,16.058,331556.2
+1699503420000,16.059,16.167,16.058,16.118,103353.8
+1699503480000,16.121,16.194,16.121,16.183,59823.9
+1699503540000,16.182,16.55,16.18,16.487,299240.8
+1699503600000,16.488,16.9,16.487,16.896,638326.2
+1699503660000,16.897,16.897,16.78,16.867,213947.1
+1699503720000,16.869,16.894,16.739,16.781,222061.2
+1699503780000,16.782,16.852,16.65,16.839,178436.5
+1699503840000,16.838,16.883,16.78,16.814,164780.2
+1699503900000,16.815,16.815,16.751,16.799,112358.1
+1699503960000,16.798,17.477,16.785,17.207,805676.4
+1699504020000,17.201,17.347,17.113,17.234,399473.4
+1699504080000,17.235,17.335,17.153,17.322,177727.6
+1699504140000,17.315,17.322,17.2,17.217,139394.0
+1699504200000,17.22,17.316,17.171,17.242,173327.5
+1699504260000,17.241,17.347,17.204,17.282,156090.9
+1699504320000,17.28,17.287,17.161,17.22,139214.6
+1699504380000,17.222,17.251,17.187,17.211,85483.3
+1699504440000,17.212,17.248,17.186,17.186,89108.1
+1699504500000,17.187,17.343,17.181,17.242,161197.0
+1699504560000,17.236,17.267,17.102,17.133,175368.7
+1699504620000,17.138,17.197,17.085,17.174,100083.6
+1699504680000,17.173,17.275,17.159,17.264,88528.1
+1699504740000,17.261,17.376,17.235,17.286,151693.8
+1699504800000,17.292,17.295,17.151,17.151,98310.3
+1699504860000,17.16,17.207,17.151,17.187,67990.7
+1699504920000,17.188,17.23,17.088,17.215,89664.6
+1699504980000,17.215,17.289,17.148,17.199,100787.8
+1699505040000,17.198,17.266,17.177,17.251,59034.2
+1699505100000,17.249,17.286,17.163,17.179,61591.7
+1699505160000,17.179,17.23,17.174,17.216,40337.3
+1699505220000,17.214,17.23,17.183,17.207,38707.5
+1699505280000,17.209,17.32,17.209,17.319,96781.2
+1699505340000,17.32,17.777,17.31,17.607,722724.5
+1699505400000,17.606,17.677,17.517,17.559,178245.0
+1699505460000,17.56,17.633,17.502,17.628,115000.4
+1699505520000,17.626,17.634,17.536,17.551,126774.1
+1699505580000,17.551,17.949,17.5,17.848,537946.5
+1699505640000,17.851,17.96,17.8,17.821,347996.1
+1699505700000,17.821,17.977,17.805,17.941,244317.1
+1699505760000,17.943,17.979,17.85,17.86,196323.6
+1699505820000,17.86,18.2,17.838,17.931,551420.9
+1699505880000,17.942,17.964,17.667,17.724,438200.9
+1699505940000,17.724,17.74,17.626,17.701,286037.2
+1699506000000,17.701,17.789,17.608,17.619,185723.1
+1699506060000,17.622,17.888,17.562,17.777,233298.3
+1699506120000,17.775,17.92,17.746,17.827,173623.1
+1699506180000,17.82,17.863,17.777,17.805,112810.4
+1699506240000,17.803,17.806,17.692,17.732,104546.7
+1699506300000,17.731,17.761,17.562,17.581,163485.7
+1699506360000,17.593,17.745,17.587,17.662,131733.9
+1699506420000,17.664,17.747,17.636,17.72,95502.5
+1699506480000,17.72,17.781,17.69,17.706,91249.2
+1699506540000,17.704,17.849,17.694,17.799,101165.3
+1699506600000,17.803,17.807,17.719,17.735,75982.9
+1699506660000,17.735,17.757,17.655,17.726,91016.0
+1699506720000,17.727,17.818,17.695,17.8,84624.4
+1699506780000,17.802,17.969,17.753,17.877,190256.7
+1699506840000,17.885,17.89,17.8,17.8,89562.4
+1699506900000,17.801,17.844,17.731,17.75,72480.3
+1699506960000,17.75,17.87,17.731,17.827,87485.5
+1699507020000,17.828,17.857,17.72,17.736,111404.1
+1699507080000,17.737,17.769,17.709,17.716,64694.5
+1699507140000,17.718,17.771,17.685,17.686,76135.6
+1699507200000,17.686,17.717,17.626,17.659,100697.2
+1699507260000,17.656,17.675,17.457,17.466,263666.1
+1699507320000,17.464,17.606,17.3,17.423,541387.2
+1699507380000,17.423,17.573,17.417,17.515,138428.6
+1699507440000,17.515,17.698,17.514,17.602,145931.2
+1699507500000,17.608,17.68,17.582,17.582,80914.1
+1699507560000,17.581,17.629,17.502,17.543,99345.7
+1699507620000,17.543,17.559,17.393,17.421,116803.3
+1699507680000,17.421,17.497,17.381,17.381,85213.9
+1699507740000,17.382,17.499,17.354,17.487,95701.3
+1699507800000,17.495,17.513,17.31,17.351,135928.9
+1699507860000,17.351,17.601,17.347,17.501,165400.2
+1699507920000,17.501,17.648,17.495,17.616,126480.0
+1699507980000,17.617,17.8,17.606,17.689,170211.9
+1699508040000,17.684,17.729,17.66,17.692,72393.1
+1699508100000,17.693,17.785,17.638,17.762,92184.4
+1699508160000,17.76,17.761,17.621,17.632,58951.4
+1699508220000,17.633,17.653,17.608,17.631,37576.4
+1699508280000,17.629,17.632,17.528,17.535,94626.9
+1699508340000,17.532,17.638,17.53,17.594,47209.8
+1699508400000,17.594,17.688,17.581,17.614,45841.9
+1699508460000,17.611,17.7,17.61,17.691,63024.0
+1699508520000,17.691,17.79,17.641,17.724,84644.4
+1699508580000,17.724,17.75,17.662,17.672,54027.5
+1699508640000,17.672,17.697,17.573,17.641,79099.5
+1699508700000,17.641,17.729,17.641,17.705,65005.6
+1699508760000,17.705,17.85,17.654,17.683,140083.9
+1699508820000,17.689,17.692,17.61,17.668,69755.7
+1699508880000,17.664,17.744,17.632,17.698,56250.1
+1699508940000,17.704,17.807,17.68,17.76,97618.4
+1699509000000,17.759,17.78,17.661,17.668,55737.9
+1699509060000,17.667,17.677,17.611,17.631,74879.2
+1699509120000,17.636,17.762,17.625,17.727,55747.5
+1699509180000,17.727,17.808,17.709,17.744,89715.1
+1699509240000,17.743,17.9,17.739,17.881,102630.8
+1699509300000,17.871,17.878,17.755,17.787,91004.7
+1699509360000,17.787,17.787,17.688,17.709,59078.3
+1699509420000,17.711,17.751,17.668,17.702,60448.4
+1699509480000,17.704,17.764,17.65,17.734,58535.0
+1699509540000,17.736,17.787,17.67,17.786,52336.3
+1699509600000,17.786,17.876,17.739,17.744,133117.5
+1699509660000,17.746,17.779,17.701,17.746,62968.8
+1699509720000,17.744,17.896,17.703,17.859,121498.9
+1699509780000,17.862,17.896,17.783,17.832,91298.7
+1699509840000,17.832,17.883,17.795,17.859,60996.3
+1699509900000,17.86,17.87,17.792,17.817,46537.3
+1699509960000,17.814,17.824,17.632,17.656,109934.7
+1699510020000,17.655,17.732,17.624,17.629,86613.0
+1699510080000,17.63,17.68,17.615,17.64,62020.9
+1699510140000,17.638,17.671,17.565,17.596,96147.5
+1699510200000,17.597,17.675,17.571,17.667,66146.7
+1699510260000,17.667,17.748,17.651,17.734,58617.9
+1699510320000,17.737,17.738,17.662,17.681,39510.3
+1699510380000,17.685,17.7,17.63,17.634,28495.5
+1699510440000,17.641,17.71,17.64,17.661,34836.2
+1699510500000,17.661,17.697,17.626,17.626,41511.6
+1699510560000,17.628,17.657,17.562,17.581,69053.5
+1699510620000,17.579,17.624,17.54,17.559,66276.7
+1699510680000,17.56,17.697,17.547,17.652,77015.6
+1699510740000,17.652,17.777,17.629,17.754,83859.7
+1699510800000,17.754,17.764,17.677,17.717,51094.0
+1699510860000,17.716,17.732,17.668,17.722,49973.3
+1699510920000,17.724,17.724,17.663,17.708,30581.9
+1699510980000,17.707,17.726,17.695,17.707,40763.5
+1699511040000,17.707,17.793,17.686,17.756,78368.2
+1699511100000,17.756,17.817,17.754,17.795,64267.3
+1699511160000,17.795,17.8,17.732,17.777,48938.9
+1699511220000,17.776,17.785,17.67,17.675,61358.4
+1699511280000,17.677,17.738,17.671,17.698,31444.6
+1699511340000,17.697,17.717,17.656,17.68,41168.9
+1699511400000,17.681,17.759,17.633,17.638,86867.6
+1699511460000,17.638,17.716,17.62,17.629,39143.2
+1699511520000,17.626,17.686,17.471,17.523,132053.3
+1699511580000,17.527,17.57,17.466,17.543,133774.5
+1699511640000,17.546,17.609,17.529,17.579,71474.3
+1699511700000,17.584,17.639,17.56,17.565,53152.3
+1699511760000,17.565,17.594,17.523,17.562,37240.5
+1699511820000,17.56,17.63,17.557,17.61,34622.6
+1699511880000,17.61,17.63,17.56,17.59,35002.8
+1699511940000,17.592,17.698,17.591,17.669,58116.9
+1699512000000,17.67,17.684,17.633,17.668,37728.2
+1699512060000,17.669,17.975,17.642,17.923,392954.4
+1699512120000,17.93,18.084,17.8,17.862,357448.6
+1699512180000,17.862,17.882,17.824,17.839,92565.4
+1699512240000,17.839,17.9,17.75,17.804,123468.9
+1699512300000,17.797,17.855,17.769,17.855,67347.4
+1699512360000,17.853,17.871,17.78,17.801,57828.8
+1699512420000,17.803,17.817,17.732,17.765,65701.0
+1699512480000,17.767,17.782,17.718,17.722,55005.4
+1699512540000,17.723,17.764,17.717,17.75,46879.4
+1699512600000,17.748,17.764,17.711,17.736,36523.3
+1699512660000,17.73,17.777,17.722,17.733,35792.1
+1699512720000,17.732,17.766,17.667,17.694,47877.5
+1699512780000,17.695,17.734,17.675,17.679,48813.5
+1699512840000,17.681,17.717,17.677,17.706,25291.1
+1699512900000,17.707,17.729,17.672,17.682,36705.3
+1699512960000,17.685,17.708,17.638,17.648,56490.2
+1699513020000,17.65,17.72,17.647,17.689,46962.6
+1699513080000,17.689,17.716,17.668,17.701,35809.0
+1699513140000,17.702,17.709,17.643,17.662,31096.2
+1699513200000,17.663,17.738,17.654,17.718,42620.5
+1699513260000,17.721,17.737,17.67,17.694,46812.1
+1699513320000,17.694,17.708,17.675,17.685,27843.8
+1699513380000,17.688,17.709,17.68,17.701,20973.7
+1699513440000,17.7,17.708,17.619,17.634,49845.6
+1699513500000,17.634,17.642,17.535,17.549,112909.2
+1699513560000,17.552,17.684,17.547,17.669,73582.1
+1699513620000,17.667,17.749,17.654,17.743,77947.3
+1699513680000,17.74,17.813,17.724,17.763,143613.0
+1699513740000,17.769,17.776,17.693,17.701,48455.0
+1699513800000,17.7,17.769,17.689,17.742,52165.7
+1699513860000,17.74,17.742,17.689,17.726,38356.1
+1699513920000,17.726,17.78,17.7,17.721,56203.4
+1699513980000,17.722,17.731,17.636,17.637,47393.7
+1699514040000,17.637,17.664,17.607,17.609,51935.9
+1699514100000,17.609,17.673,17.571,17.657,60077.6
+1699514160000,17.656,17.75,17.646,17.725,73079.3
+1699514220000,17.723,17.733,17.689,17.692,23885.7
+1699514280000,17.691,17.732,17.664,17.714,45488.9
+1699514340000,17.712,17.75,17.692,17.75,34186.4
+1699514400000,17.749,17.793,17.698,17.701,53088.0
+1699514460000,17.701,17.73,17.685,17.724,26283.2
+1699514520000,17.724,17.73,17.655,17.667,34300.5
+1699514580000,17.667,17.678,17.585,17.621,89325.5
+1699514640000,17.623,17.662,17.604,17.654,27741.6
+1699514700000,17.653,17.686,17.554,17.566,84354.3
+1699514760000,17.567,17.582,17.401,17.457,222598.4
+1699514820000,17.459,17.542,17.452,17.48,101302.7
+1699514880000,17.481,17.489,17.343,17.417,158227.4
+1699514940000,17.412,17.465,17.333,17.428,132678.1
+1699515000000,17.428,17.547,17.382,17.418,109232.9
+1699515060000,17.427,17.502,17.417,17.474,45872.6
+1699515120000,17.473,17.5,17.429,17.437,39636.0
+1699515180000,17.438,17.457,17.22,17.304,279920.4
+1699515240000,17.302,17.364,17.251,17.287,141193.7
+1699515300000,17.289,17.293,17.152,17.26,217363.8
+1699515360000,17.264,17.41,17.247,17.291,155831.7
+1699515420000,17.29,17.33,17.19,17.207,104339.7
+1699515480000,17.211,17.253,17.176,17.238,124733.4
+1699515540000,17.236,17.329,17.212,17.236,136442.2
+1699515600000,17.236,17.271,17.126,17.13,150565.6
+1699515660000,17.129,17.217,17.103,17.193,139768.8
+1699515720000,17.193,17.265,17.19,17.237,89683.5
+1699515780000,17.236,17.397,17.236,17.355,133465.7
+1699515840000,17.356,17.411,17.334,17.379,87446.4
+1699515900000,17.379,17.512,17.319,17.447,146078.5
+1699515960000,17.446,17.468,17.389,17.44,107466.7
+1699516020000,17.439,17.468,17.405,17.447,53990.7
+1699516080000,17.448,17.557,17.439,17.492,102406.4
+1699516140000,17.491,17.539,17.456,17.505,96405.8
+1699516200000,17.506,17.56,17.498,17.518,94296.9
+1699516260000,17.519,17.542,17.455,17.473,93363.5
+1699516320000,17.475,17.542,17.394,17.523,83530.5
+1699516380000,17.522,17.689,17.519,17.657,204815.5
+1699516440000,17.657,17.67,17.61,17.626,101130.7
+1699516500000,17.627,17.651,17.565,17.581,93832.8
+1699516560000,17.581,17.616,17.534,17.542,54329.9
+1699516620000,17.54,17.567,17.483,17.549,87424.1
+1699516680000,17.549,17.57,17.519,17.554,49746.0
+1699516740000,17.555,17.57,17.495,17.508,45272.6
+1699516800000,17.506,17.764,17.491,17.709,198865.8
+1699516860000,17.708,17.956,17.704,17.896,334522.2
+1699516920000,17.897,17.919,17.746,17.768,200557.8
+1699516980000,17.773,17.793,17.661,17.714,137934.5
+1699517040000,17.714,17.763,17.682,17.705,70820.5
+1699517100000,17.704,17.734,17.639,17.729,101353.4
+1699517160000,17.728,17.751,17.652,17.655,73427.6
+1699517220000,17.657,17.717,17.62,17.632,85479.7
+1699517280000,17.633,17.69,17.572,17.572,96166.4
+1699517340000,17.573,17.668,17.562,17.646,54337.0
+1699517400000,17.647,17.708,17.64,17.672,50095.9
+1699517460000,17.669,17.709,17.662,17.691,40023.0
+1699517520000,17.69,17.696,17.621,17.673,56975.6
+1699517580000,17.676,17.742,17.654,17.7,67377.6
+1699517640000,17.7,17.722,17.668,17.677,39353.7
+1699517700000,17.679,17.762,17.622,17.76,73337.5
+1699517760000,17.759,17.786,17.727,17.753,61419.1
+1699517820000,17.751,17.878,17.725,17.781,130733.4
+1699517880000,17.786,17.804,17.733,17.758,61100.3
+1699517940000,17.756,17.784,17.74,17.781,56218.7
+1699518000000,17.781,17.792,17.737,17.744,49405.6
+1699518060000,17.743,17.771,17.66,17.688,89377.3
+1699518120000,17.685,17.7,17.662,17.695,54088.4
+1699518180000,17.699,17.888,17.696,17.878,153017.5
+1699518240000,17.876,18.036,17.805,17.868,277624.1
+1699518300000,17.871,17.933,17.771,17.803,164140.4
+1699518360000,17.803,17.804,17.718,17.74,91541.9
+1699518420000,17.739,17.769,17.67,17.693,101817.0
+1699518480000,17.693,17.752,17.67,17.741,71233.5
+1699518540000,17.741,17.759,17.7,17.738,52695.4
+1699518600000,17.737,17.77,17.709,17.762,57706.6
+1699518660000,17.758,17.804,17.725,17.742,69977.2
+1699518720000,17.742,17.757,17.67,17.691,71977.7
+1699518780000,17.694,17.767,17.694,17.707,62693.8
+1699518840000,17.707,17.784,17.704,17.757,38046.6
+1699518900000,17.757,17.79,17.757,17.774,29819.1
+1699518960000,17.776,17.9,17.745,17.864,116474.2
+1699519020000,17.864,17.955,17.837,17.858,116830.1
+1699519080000,17.858,18.267,17.813,17.82,568779.2
+1699519140000,17.82,17.855,17.58,17.584,416239.1
+1699519200000,17.586,17.668,17.557,17.592,224016.2
+1699519260000,17.591,17.692,17.578,17.692,87287.4
+1699519320000,17.69,17.697,17.631,17.661,87831.1
+1699519380000,17.661,17.691,17.638,17.655,50071.0
+1699519440000,17.654,17.691,17.624,17.687,51418.4
+1699519500000,17.685,17.75,17.624,17.63,91372.9
+1699519560000,17.63,17.73,17.621,17.724,70097.3
+1699519620000,17.727,17.758,17.675,17.722,77280.0
+1699519680000,17.723,17.787,17.715,17.76,74492.0
+1699519740000,17.76,17.784,17.737,17.765,52218.7
+1699519800000,17.77,17.786,17.732,17.748,38907.9
+1699519860000,17.746,17.829,17.732,17.78,75878.7
+1699519920000,17.779,17.797,17.747,17.762,32466.6
+1699519980000,17.762,17.767,17.633,17.689,124012.8
+1699520040000,17.688,17.709,17.617,17.662,58659.2
+1699520100000,17.664,17.703,17.626,17.68,60401.0
+1699520160000,17.681,17.733,17.67,17.691,40000.3
+1699520220000,17.692,17.702,17.656,17.675,31402.1
+1699520280000,17.677,17.685,17.622,17.648,76270.0
+1699520340000,17.648,17.676,17.58,17.621,81628.5
+1699520400000,17.62,17.705,17.604,17.688,67695.8
+1699520460000,17.688,17.752,17.675,17.739,80360.0
+1699520520000,17.74,17.81,17.722,17.73,70484.2
+1699520580000,17.729,17.73,17.683,17.717,47162.1
+1699520640000,17.72,17.723,17.596,17.616,105852.7
+1699520700000,17.617,17.622,17.452,17.467,193770.8
+1699520760000,17.467,17.494,17.365,17.45,210518.6
+1699520820000,17.449,17.449,17.35,17.417,149113.3
+1699520880000,17.417,17.52,17.416,17.513,117777.5
+1699520940000,17.513,17.531,17.47,17.512,66783.8
+1699521000000,17.513,17.537,17.42,17.424,77421.3
+1699521060000,17.424,17.451,17.4,17.432,58969.7
+1699521120000,17.431,17.515,17.431,17.496,70382.2
+1699521180000,17.496,17.499,17.435,17.479,50936.1
+1699521240000,17.478,17.55,17.462,17.523,60203.0
+1699521300000,17.524,17.7,17.509,17.64,147259.9
+1699521360000,17.64,17.721,17.64,17.702,84700.1
+1699521420000,17.702,17.708,17.644,17.666,49286.3
+1699521480000,17.668,17.723,17.668,17.708,56218.1
+1699521540000,17.709,17.713,17.643,17.649,37293.7
+1699521600000,17.65,17.692,17.643,17.652,49532.4
+1699521660000,17.65,17.687,17.644,17.681,20184.6
+1699521720000,17.681,17.694,17.623,17.647,41783.0
+1699521780000,17.646,17.654,17.6,17.606,51923.7
+1699521840000,17.607,17.668,17.593,17.615,51951.9
+1699521900000,17.613,17.623,17.562,17.568,58212.9
+1699521960000,17.569,17.6,17.55,17.588,58758.9
+1699522020000,17.589,17.646,17.555,17.631,48783.8
+1699522080000,17.631,17.637,17.561,17.566,37416.4
+1699522140000,17.566,17.6,17.555,17.559,30223.2
+1699522200000,17.563,17.662,17.55,17.587,92067.9
+1699522260000,17.586,17.615,17.579,17.583,29756.9
+1699522320000,17.581,17.594,17.558,17.59,25028.4
+1699522380000,17.592,17.656,17.586,17.635,48607.8
+1699522440000,17.635,17.774,17.625,17.734,129258.2
+1699522500000,17.736,17.828,17.686,17.764,107455.8
+1699522560000,17.763,17.785,17.718,17.736,69674.4
+1699522620000,17.737,17.8,17.731,17.764,64207.1
+1699522680000,17.766,17.89,17.76,17.831,141687.4
+1699522740000,17.831,17.838,17.788,17.806,47643.3
+1699522800000,17.807,17.81,17.727,17.74,52938.2
+1699522860000,17.741,17.781,17.74,17.762,31255.4
+1699522920000,17.76,17.783,17.724,17.729,43123.6
+1699522980000,17.728,17.778,17.701,17.739,50836.6
+1699523040000,17.74,17.766,17.705,17.743,28568.9
+1699523100000,17.742,17.853,17.725,17.801,83949.8
+1699523160000,17.803,18.0,17.801,17.997,262897.3
+1699523220000,17.998,18.2,17.978,18.081,455865.9
+1699523280000,18.084,18.127,17.941,17.97,223158.1
+1699523340000,17.969,18.5,17.953,18.249,702518.0
+1699523400000,18.253,18.327,18.101,18.164,389801.5
+1699523460000,18.162,18.2,18.07,18.083,219512.4
+1699523520000,18.083,18.154,18.05,18.078,168864.5
+1699523580000,18.077,18.12,18.032,18.111,117755.2
+1699523640000,18.109,18.139,18.056,18.121,78962.6
+1699523700000,18.121,18.264,18.047,18.131,185306.2
+1699523760000,18.132,18.148,18.073,18.103,81152.6
+1699523820000,18.103,18.206,18.094,18.16,80516.4
+1699523880000,18.161,18.181,18.016,18.069,128542.9
+1699523940000,18.069,18.077,17.944,17.988,190879.4
+1699524000000,17.988,18.074,17.97,18.027,107984.2
+1699524060000,18.026,18.114,17.984,18.044,102351.8
+1699524120000,18.045,18.057,18.02,18.032,79234.2
+1699524180000,18.03,18.052,18.02,18.029,59375.3
+1699524240000,18.03,18.126,18.02,18.079,82839.6
+1699524300000,18.078,18.168,18.078,18.152,78769.9
+1699524360000,18.157,18.299,18.152,18.298,220590.6
+1699524420000,18.298,18.339,18.228,18.303,200828.9
+1699524480000,18.303,18.313,18.235,18.277,122567.6
+1699524540000,18.277,18.333,18.214,18.227,147301.0
+1699524600000,18.226,18.495,18.214,18.401,333731.8
+1699524660000,18.404,18.433,18.334,18.364,229173.7
+1699524720000,18.362,18.48,18.359,18.436,168425.8
+1699524780000,18.431,18.45,18.338,18.376,191640.1
+1699524840000,18.38,18.777,18.36,18.652,713204.1
+1699524900000,18.652,18.753,18.592,18.607,385558.0
+1699524960000,18.608,18.84,18.6,18.786,328211.5
+1699525020000,18.786,18.809,18.578,18.589,265123.2
+1699525080000,18.589,18.631,18.36,18.383,535017.7
+1699525140000,18.386,18.421,18.315,18.334,273062.4
+1699525200000,18.333,18.458,18.312,18.458,168369.8
+1699525260000,18.458,18.463,18.402,18.457,108750.1
+1699525320000,18.456,18.494,18.385,18.484,121897.1
+1699525380000,18.485,18.494,18.416,18.432,72161.1
+1699525440000,18.43,18.492,18.385,18.487,79750.1
+1699525500000,18.488,18.61,18.472,18.593,155703.1
+1699525560000,18.596,18.6,18.464,18.469,113617.8
+1699525620000,18.465,18.486,18.369,18.483,161455.5
+1699525680000,18.479,18.534,18.404,18.528,79904.3
+1699525740000,18.527,18.546,18.462,18.53,81730.5
+1699525800000,18.532,18.616,18.467,18.583,122627.7
+1699525860000,18.583,18.665,18.542,18.638,121778.7
+1699525920000,18.634,18.663,18.476,18.53,152652.3
+1699525980000,18.527,18.533,18.428,18.46,155870.4
+1699526040000,18.461,18.508,18.415,18.459,77706.4
+1699526100000,18.458,18.476,18.269,18.409,199099.8
+1699526160000,18.408,18.499,18.393,18.494,79152.1
+1699526220000,18.494,18.62,18.474,18.605,131833.0
+1699526280000,18.607,18.666,18.579,18.61,114242.6
+1699526340000,18.609,18.748,18.57,18.715,222548.5
+1699526400000,18.718,18.8,18.68,18.708,243907.3
+1699526460000,18.706,18.78,18.623,18.636,151916.2
+1699526520000,18.636,18.82,18.629,18.797,160772.8
+1699526580000,18.8,18.967,18.79,18.881,446639.6
+1699526640000,18.884,18.975,18.77,18.847,335805.5
+1699526700000,18.848,18.906,18.753,18.873,226200.1
+1699526760000,18.874,19.072,18.858,18.971,483139.4
+1699526820000,18.971,19.19,18.958,19.049,415396.3
+1699526880000,19.049,19.061,18.974,19.006,176561.0
+1699526940000,19.007,19.07,18.991,19.062,150262.5
+1699527000000,19.061,19.35,19.041,19.337,522994.8
+1699527060000,19.339,19.4,19.19,19.397,435091.9
+1699527120000,19.397,19.413,19.283,19.388,296234.1
+1699527180000,19.39,19.4,19.25,19.369,266234.4
+1699527240000,19.369,19.43,19.236,19.289,314406.2
+1699527300000,19.29,19.424,19.264,19.399,178325.1
+1699527360000,19.399,19.492,19.364,19.437,377711.2
+1699527420000,19.437,19.479,19.384,19.4,234063.0
+1699527480000,19.4,19.422,19.21,19.311,331987.2
+1699527540000,19.311,19.36,19.247,19.266,142620.4
+1699527600000,19.264,19.437,19.172,19.423,264982.2
+1699527660000,19.422,19.426,19.281,19.292,157713.0
+1699527720000,19.291,19.385,19.253,19.374,129270.3
+1699527780000,19.374,19.392,19.101,19.111,258562.9
+1699527840000,19.111,19.146,18.548,18.787,1153631.9
+1699527900000,18.787,18.899,18.318,18.4,873425.4
+1699527960000,18.399,18.633,18.34,18.586,498035.9
+1699528020000,18.585,18.647,18.483,18.528,197881.2
+1699528080000,18.531,18.627,18.485,18.577,163185.3
+1699528140000,18.576,18.7,18.551,18.671,178308.8
+1699528200000,18.666,18.86,18.552,18.738,260476.7
+1699528260000,18.741,18.824,18.704,18.743,175233.6
+1699528320000,18.744,18.748,18.658,18.675,123643.1
+1699528380000,18.674,18.776,18.637,18.77,98692.3
+1699528440000,18.774,18.776,18.684,18.708,85417.7
+1699528500000,18.706,18.757,18.606,18.641,117398.8
+1699528560000,18.642,18.645,18.53,18.619,162279.7
+1699528620000,18.618,18.708,18.595,18.666,108594.2
+1699528680000,18.666,18.692,18.35,18.353,248575.8
+1699528740000,18.354,18.776,18.261,18.561,365623.4
+1699528800000,18.558,18.694,18.543,18.667,123032.5
+1699528860000,18.666,18.697,18.621,18.623,95335.2
+1699528920000,18.624,18.671,18.61,18.61,59378.2
+1699528980000,18.612,18.677,18.606,18.626,59617.5
+1699529040000,18.626,18.627,18.505,18.533,119413.4
+1699529100000,18.533,18.641,18.52,18.64,86908.4
+1699529160000,18.64,18.737,18.625,18.656,104749.1
+1699529220000,18.656,18.74,18.654,18.71,55977.3
+1699529280000,18.71,18.714,18.662,18.693,55162.3
+1699529340000,18.692,18.71,18.673,18.692,39747.9
+1699529400000,18.691,18.694,18.525,18.553,115843.2
+1699529460000,18.551,18.554,18.348,18.39,241574.7
+1699529520000,18.39,18.65,18.39,18.536,207455.5
+1699529580000,18.535,18.56,18.524,18.532,54442.5
+1699529640000,18.531,18.557,18.505,18.505,41414.8
+1699529700000,18.505,18.603,18.482,18.593,75318.1
+1699529760000,18.593,18.598,18.519,18.524,37347.2
+1699529820000,18.524,18.539,18.477,18.522,49471.1
+1699529880000,18.523,18.551,18.462,18.479,56610.3
+1699529940000,18.479,18.58,18.458,18.573,100726.2
+1699530000000,18.573,18.824,18.569,18.726,235122.4
+1699530060000,18.724,19.255,18.722,19.137,548433.1
+1699530120000,19.139,19.263,19.011,19.079,346455.1
+1699530180000,19.08,19.15,18.99,18.996,186782.7
+1699530240000,18.997,19.027,18.946,18.946,120967.4
+1699530300000,18.946,19.091,18.94,19.0,160818.9
+1699530360000,19.0,19.062,18.963,19.031,73016.6
+1699530420000,19.031,19.233,18.972,19.083,197003.8
+1699530480000,19.082,19.116,19.026,19.042,111093.5
+1699530540000,19.042,19.048,18.956,18.984,86530.1
+1699530600000,18.988,19.054,18.979,19.007,52162.8
+1699530660000,19.007,19.128,18.959,19.07,104296.9
+1699530720000,19.074,19.249,19.049,19.168,112952.4
+1699530780000,19.167,19.227,19.088,19.126,112396.4
+1699530840000,19.126,19.14,19.03,19.032,69140.3
+1699530900000,19.031,19.072,19.009,19.018,43877.0
+1699530960000,19.018,19.085,19.004,19.005,60811.0
+1699531020000,19.005,19.081,19.001,19.053,49441.6
+1699531080000,19.053,19.142,19.032,19.07,80135.0
+1699531140000,19.068,19.083,18.952,18.959,127066.3
+1699531200000,18.958,19.05,18.828,18.864,196696.8
+1699531260000,18.865,19.288,18.855,19.159,297891.4
+1699531320000,19.159,19.199,19.112,19.138,114457.7
+1699531380000,19.138,19.175,19.109,19.121,85976.2
+1699531440000,19.121,19.148,19.087,19.116,68420.5
+1699531500000,19.117,19.174,19.052,19.162,77963.7
+1699531560000,19.162,19.388,19.139,19.353,328951.8
+1699531620000,19.353,19.677,19.331,19.573,689629.8
+1699531680000,19.573,19.664,19.232,19.307,435475.1
+1699531740000,19.307,19.37,19.225,19.3,229795.1
+1699531800000,19.3,19.301,19.06,19.068,255931.4
+1699531860000,19.078,19.172,19.01,19.024,222374.1
+1699531920000,19.028,19.097,19.018,19.074,83119.9
+1699531980000,19.073,19.165,19.03,19.082,96305.6
+1699532040000,19.083,19.113,19.062,19.101,61252.0
+1699532100000,19.101,19.181,19.03,19.037,111604.9
+1699532160000,19.035,19.086,18.889,19.069,143912.6
+1699532220000,19.069,19.158,19.069,19.142,81165.9
+1699532280000,19.144,19.3,19.138,19.259,132917.7
+1699532340000,19.261,19.3,19.214,19.29,104089.6
+1699532400000,19.296,19.296,19.236,19.26,84572.6
+1699532460000,19.257,19.276,19.2,19.264,64077.4
+1699532520000,19.264,19.28,19.203,19.212,48448.0
+1699532580000,19.21,19.266,19.196,19.2,57479.4
+1699532640000,19.201,19.45,19.199,19.343,192238.5
+1699532700000,19.346,19.448,19.25,19.306,141458.7
+1699532760000,19.306,19.31,19.222,19.284,70257.9
+1699532820000,19.28,19.299,19.254,19.269,45219.5
+1699532880000,19.268,19.318,19.205,19.221,59113.3
+1699532940000,19.221,19.27,19.208,19.22,37385.0
+1699533000000,19.219,19.238,19.136,19.232,89306.1
+1699533060000,19.233,19.318,19.233,19.27,71581.4
+1699533120000,19.27,19.314,19.06,19.13,126827.9
+1699533180000,19.121,19.14,19.07,19.137,67525.0
+1699533240000,19.133,19.186,19.058,19.075,66090.6
+1699533300000,19.072,19.073,18.857,18.952,240992.9
+1699533360000,18.953,18.975,18.742,18.862,271191.7
+1699533420000,18.857,18.898,18.794,18.86,123204.2
+1699533480000,18.859,18.995,18.813,18.933,110942.4
+1699533540000,18.934,19.13,18.898,19.017,96814.2
+1699533600000,19.017,19.096,19.0,19.053,91720.5
+1699533660000,19.051,19.058,18.983,18.995,57075.7
+1699533720000,18.994,19.085,18.994,19.041,58046.4
+1699533780000,19.041,19.056,19.011,19.05,24690.5
+1699533840000,19.05,19.171,19.033,19.152,75999.1
+1699533900000,19.154,19.312,19.131,19.296,173003.7
+1699533960000,19.297,19.34,19.21,19.216,119824.2
+1699534020000,19.217,19.328,19.117,19.303,144484.8
+1699534080000,19.304,19.336,19.15,19.15,146244.5
+1699534140000,19.151,19.261,19.132,19.228,68508.8
+1699534200000,19.23,19.314,19.175,19.313,85116.4
+1699534260000,19.314,19.33,19.207,19.257,71171.2
+1699534320000,19.256,19.322,19.252,19.286,53238.9
+1699534380000,19.286,19.307,19.201,19.246,52155.9
+1699534440000,19.246,19.255,19.201,19.231,44735.6
+1699534500000,19.227,19.235,19.101,19.119,84485.9
+1699534560000,19.118,19.166,19.041,19.064,90910.7
+1699534620000,19.064,19.16,19.03,19.128,76463.2
+1699534680000,19.128,19.146,19.078,19.146,31845.7
+1699534740000,19.145,19.209,19.121,19.201,55637.8
+1699534800000,19.2,19.267,19.158,19.171,71577.0
+1699534860000,19.17,19.189,19.12,19.121,32698.7
+1699534920000,19.121,19.132,19.048,19.065,77284.0
+1699534980000,19.066,19.1,19.022,19.083,67365.8
+1699535040000,19.082,19.097,18.96,19.003,110894.8
+1699535100000,19.002,19.075,18.896,19.061,114890.8
+1699535160000,19.061,19.191,19.038,19.168,106399.8
+1699535220000,19.175,19.191,19.104,19.15,47630.4
+1699535280000,19.151,19.213,19.134,19.158,40809.8
+1699535340000,19.158,19.188,19.116,19.135,37100.6
+1699535400000,19.135,19.29,19.12,19.217,99112.7
+1699535460000,19.217,19.222,19.084,19.098,73889.9
+1699535520000,19.099,19.12,19.045,19.082,45792.2
+1699535580000,19.081,19.099,19.066,19.067,31258.0
+1699535640000,19.067,19.112,19.05,19.101,39465.5
+1699535700000,19.101,19.147,19.019,19.11,71409.3
+1699535760000,19.11,19.124,18.979,18.985,71703.4
+1699535820000,18.985,19.063,18.971,18.973,51799.0
+1699535880000,18.972,19.08,18.9,19.059,107481.0
+1699535940000,19.058,19.184,19.052,19.163,91827.9
+1699536000000,19.165,19.181,19.068,19.097,58035.7
+1699536060000,19.096,19.188,19.068,19.161,50501.8
+1699536120000,19.162,19.218,19.116,19.147,71789.7
+1699536180000,19.147,19.17,19.073,19.085,45148.0
+1699536240000,19.085,19.089,19.005,19.015,56196.8
+1699536300000,19.015,19.056,18.954,18.973,66669.1
+1699536360000,18.973,19.024,18.953,18.958,52405.7
+1699536420000,18.958,19.015,18.92,18.997,53133.8
+1699536480000,18.997,19.052,18.973,18.974,51251.0
+1699536540000,18.973,18.986,18.629,18.721,364182.2
+1699536600000,18.721,18.828,18.651,18.719,186704.6
+1699536660000,18.721,18.819,18.715,18.801,118907.6
+1699536720000,18.803,18.854,18.795,18.83,80050.8
+1699536780000,18.829,18.834,18.709,18.733,92643.8
+1699536840000,18.733,18.751,18.524,18.55,194804.8
+1699536900000,18.549,18.737,18.5,18.723,235423.7
+1699536960000,18.723,18.825,18.684,18.811,109468.7
+1699537020000,18.81,18.993,18.795,18.84,169642.0
+1699537080000,18.841,18.939,18.835,18.905,86600.2
+1699537140000,18.91,18.91,18.815,18.83,72438.7
+1699537200000,18.831,18.866,18.769,18.8,64551.1
+1699537260000,18.8,18.82,18.71,18.725,71045.7
+1699537320000,18.726,18.765,18.67,18.693,73952.3
+1699537380000,18.693,18.738,18.525,18.551,126702.8
+1699537440000,18.55,18.64,18.512,18.589,109615.7
+1699537500000,18.588,18.779,18.527,18.75,145666.4
+1699537560000,18.749,18.842,18.741,18.78,101604.2
+1699537620000,18.786,18.795,18.693,18.762,65755.0
+1699537680000,18.762,18.972,18.741,18.857,130688.7
+1699537740000,18.861,18.908,18.855,18.871,52681.1
+1699537800000,18.867,18.883,18.791,18.832,43059.1
+1699537860000,18.831,18.92,18.806,18.916,56851.8
+1699537920000,18.913,19.159,18.905,19.029,195154.7
+1699537980000,19.029,19.076,18.929,18.955,104839.1
+1699538040000,18.955,19.066,18.946,19.039,64369.6
+1699538100000,19.038,19.092,19.002,19.053,72627.7
+1699538160000,19.053,19.198,19.052,19.104,151181.5
+1699538220000,19.104,19.114,19.05,19.055,68584.3
+1699538280000,19.055,19.09,18.97,19.067,58195.3
+1699538340000,19.068,19.147,19.028,19.082,68556.9
+1699538400000,19.081,19.097,18.996,19.02,56710.3
+1699538460000,19.018,19.28,19.009,19.216,175676.3
+1699538520000,19.217,19.227,19.05,19.109,114915.6
+1699538580000,19.115,19.163,18.971,19.036,91492.9
+1699538640000,19.038,19.068,18.982,19.064,88888.0
+1699538700000,19.063,19.15,19.0,19.025,66614.4
+1699538760000,19.025,19.03,18.92,18.941,73404.6
+1699538820000,18.942,18.967,18.856,18.894,100240.5
+1699538880000,18.904,18.964,18.893,18.961,43171.2
+1699538940000,18.961,19.038,18.956,19.026,53486.1
+1699539000000,19.024,19.024,18.925,18.952,47819.4
+1699539060000,18.95,19.098,18.932,19.069,114908.2
+1699539120000,19.067,19.069,18.869,19.009,155620.2
+1699539180000,19.007,19.045,18.948,18.979,49209.0
+1699539240000,18.979,19.007,18.905,18.982,75484.6
+1699539300000,18.982,19.067,18.944,19.043,63991.0
+1699539360000,19.042,19.048,18.849,18.863,88167.6
+1699539420000,18.856,18.917,18.619,18.641,177344.9
+1699539480000,18.642,18.721,18.628,18.688,96919.2
+1699539540000,18.687,18.832,18.684,18.786,90771.4
+1699539600000,18.785,18.829,18.618,18.635,93092.0
+1699539660000,18.636,18.756,18.6,18.724,114186.3
+1699539720000,18.723,18.745,18.676,18.733,56525.0
+1699539780000,18.729,18.95,18.711,18.932,109578.4
+1699539840000,18.941,19.045,18.825,19.023,108655.3
+1699539900000,19.023,19.15,18.989,19.104,179935.3
+1699539960000,19.103,19.137,19.002,19.02,82864.7
+1699540020000,19.021,19.08,19.005,19.049,42866.5
+1699540080000,19.048,19.14,19.021,19.118,63390.1
+1699540140000,19.119,19.156,19.032,19.072,86988.5
+1699540200000,19.074,19.13,19.014,19.065,83436.5
+1699540260000,19.066,19.1,19.013,19.017,46901.2
+1699540320000,19.018,19.043,18.927,18.95,85773.5
+1699540380000,18.95,19.072,18.948,19.029,58555.0
+1699540440000,19.03,19.093,19.009,19.067,34687.7
+1699540500000,19.064,19.222,19.038,19.193,110727.6
+1699540560000,19.192,19.6,19.189,19.497,572440.0
+1699540620000,19.5,19.888,19.462,19.802,668175.7
+1699540680000,19.804,19.82,19.61,19.641,331827.6
+1699540740000,19.64,19.76,19.6,19.728,201272.3
+1699540800000,19.725,19.99,19.673,19.873,614981.4
+1699540860000,19.871,19.966,19.509,19.591,532612.5
+1699540920000,19.589,19.62,19.428,19.512,262380.0
+1699540980000,19.511,19.607,19.47,19.56,160148.2
+1699541040000,19.556,19.6,19.469,19.514,119806.7
+1699541100000,19.514,19.624,19.451,19.61,169744.9
+1699541160000,19.609,19.719,19.461,19.483,237788.3
+1699541220000,19.485,19.656,19.472,19.637,110241.4
+1699541280000,19.637,19.678,19.57,19.6,78917.1
+1699541340000,19.6,19.643,19.53,19.598,67328.6
+1699541400000,19.596,19.7,19.567,19.625,108252.8
+1699541460000,19.625,19.653,19.54,19.564,95560.0
+1699541520000,19.57,19.755,19.539,19.684,124349.6
+1699541580000,19.683,19.779,19.616,19.671,92379.3
+1699541640000,19.673,19.81,19.606,19.723,150148.6
+1699541700000,19.724,19.774,19.651,19.673,87089.3
+1699541760000,19.676,19.678,19.5,19.549,170521.1
+1699541820000,19.548,19.674,19.524,19.633,95785.2
+1699541880000,19.632,19.635,19.541,19.585,53867.0
+1699541940000,19.584,19.689,19.552,19.672,69618.3
+1699542000000,19.672,19.738,19.611,19.697,119939.1
+1699542060000,19.703,19.9,19.702,19.87,226531.3
+1699542120000,19.873,20.6,19.873,20.435,1177960.2
+1699542180000,20.421,20.76,20.335,20.431,782038.5
+1699542240000,20.427,20.494,20.232,20.318,415652.2
+1699542300000,20.318,20.423,20.222,20.291,276640.1
+1699542360000,20.295,20.489,20.276,20.412,229272.0
+1699542420000,20.406,20.535,20.311,20.486,231743.1
+1699542480000,20.483,21.403,20.46,21.232,1903620.5
+1699542540000,21.234,21.72,21.214,21.361,917529.2
+1699542600000,21.372,21.433,20.908,21.027,662558.3
+1699542660000,21.029,21.294,20.961,20.993,375991.7
+1699542720000,20.996,21.195,20.972,21.029,243235.1
+1699542780000,21.029,21.297,20.873,21.204,295031.5
+1699542840000,21.201,21.3,21.132,21.297,186237.8
+1699542900000,21.3,21.589,21.175,21.351,418432.2
+1699542960000,21.356,21.448,21.202,21.216,247468.9
+1699543020000,21.214,21.253,21.057,21.121,251440.9
+1699543080000,21.126,21.197,21.0,21.006,161695.9
+1699543140000,21.004,21.235,20.951,21.144,194811.3
+1699543200000,21.145,21.245,21.045,21.179,159085.3
+1699543260000,21.181,21.24,21.054,21.077,134407.7
+1699543320000,21.076,21.515,21.048,21.492,285030.2
+1699543380000,21.488,21.868,21.306,21.848,760082.5
+1699543440000,21.854,21.965,21.73,21.812,797078.2
+1699543500000,21.821,21.942,21.7,21.729,487795.5
+1699543560000,21.729,21.79,21.45,21.596,406266.5
+1699543620000,21.587,21.93,21.401,21.842,446235.5
+1699543680000,21.841,21.867,21.483,21.502,301090.7
+1699543740000,21.509,21.6,21.01,21.439,633011.3
+1699543800000,21.457,21.9,21.3,21.818,470075.8
+1699543860000,21.813,21.957,21.547,21.927,550527.4
+1699543920000,21.936,21.959,21.615,21.775,438288.2
+1699543980000,21.774,21.83,21.59,21.776,224806.4
+1699544040000,21.776,21.9,21.564,21.811,251358.2
+1699544100000,21.801,21.888,21.664,21.754,258143.0
+1699544160000,21.751,21.869,21.696,21.82,177601.0
+1699544220000,21.818,21.93,21.788,21.926,224818.7
+1699544280000,21.924,22.0,21.67,21.935,984604.6
+1699544340000,21.942,22.48,21.6,22.203,1206560.3
+1699544400000,22.204,22.283,21.92,21.979,442848.9
+1699544460000,21.977,22.52,21.949,22.513,642182.0
+1699544520000,22.514,22.634,22.323,22.427,635501.1
+1699544580000,22.425,22.745,22.196,22.291,667559.1
+1699544640000,22.292,22.46,22.17,22.21,376333.6
+1699544700000,22.209,22.365,21.91,22.078,565780.3
+1699544760000,22.076,22.312,22.058,22.229,319147.7
+1699544820000,22.23,22.253,21.76,21.878,460457.8
+1699544880000,21.873,22.033,21.763,21.94,343714.2
+1699544940000,21.941,22.0,21.83,21.844,265031.3
+1699545000000,21.842,22.186,21.787,21.968,326668.0
+1699545060000,21.965,21.979,21.655,21.813,332828.4
+1699545120000,21.824,22.051,21.803,21.846,218452.9
+1699545180000,21.845,21.94,21.756,21.895,151399.0
+1699545240000,21.895,21.954,21.76,21.856,134894.3
+1699545300000,21.856,21.951,21.623,21.688,246838.6
+1699545360000,21.689,21.78,21.54,21.766,315377.3
+1699545420000,21.762,21.822,21.6,21.704,200551.5
+1699545480000,21.704,21.832,21.607,21.699,183744.4
+1699545540000,21.7,21.711,21.4,21.508,435649.0
+1699545600000,21.494,21.717,21.398,21.698,413505.7
+1699545660000,21.698,22.047,21.64,21.765,392179.0
+1699545720000,21.769,22.195,21.747,22.061,317258.8
+1699545780000,22.061,22.064,21.82,21.955,205189.0
+1699545840000,21.955,22.0,21.806,21.871,145929.8
+1699545900000,21.874,22.057,21.801,21.842,213663.6
+1699545960000,21.845,21.884,21.727,21.741,193969.3
+1699546020000,21.744,21.846,21.5,21.579,203380.2
+1699546080000,21.595,21.624,21.111,21.381,381279.9
+1699546140000,21.38,21.495,21.28,21.334,206290.5
+1699546200000,21.333,21.38,20.8,20.825,569034.5
+1699546260000,20.83,21.01,20.32,20.599,625647.7
+1699546320000,20.598,20.75,19.5,19.579,627684.0
+1699546380000,19.632,19.837,19.0,19.732,937468.8
+1699546440000,19.732,20.257,19.705,20.114,701567.2
+1699546500000,20.11,21.151,19.938,20.885,665301.5
+1699546560000,20.885,21.123,20.105,20.313,558966.9
+1699546620000,20.307,20.743,20.165,20.417,489400.4
+1699546680000,20.416,20.8,20.21,20.736,348650.6
+1699546740000,20.74,20.8,20.448,20.461,245878.4
+1699546800000,20.472,20.665,20.305,20.359,209637.6
+1699546860000,20.358,20.74,20.358,20.684,237347.4
+1699546920000,20.691,20.734,20.52,20.593,205605.6
+1699546980000,20.593,20.651,20.43,20.47,189172.3
+1699547040000,20.47,20.585,20.272,20.44,237286.5
+1699547100000,20.445,20.499,19.682,20.007,467140.9
+1699547160000,20.005,20.188,19.643,19.667,360077.4
+1699547220000,19.661,19.85,19.359,19.624,604548.0
+1699547280000,19.624,20.102,19.594,20.015,384445.8
+1699547340000,20.015,20.29,19.938,20.049,295564.8
+1699547400000,20.047,20.152,19.754,19.92,282035.9
+1699547460000,19.92,20.089,19.7,19.837,269068.9
+1699547520000,19.836,19.938,19.6,19.876,274241.5
+1699547580000,19.88,20.25,19.804,20.07,354638.5
+1699547640000,20.067,20.199,19.821,20.187,191558.3
+1699547700000,20.193,20.25,19.9,19.933,226056.0
+1699547760000,19.941,20.086,19.7,19.747,244700.0
+1699547820000,19.748,20.14,19.736,20.095,320268.9
+1699547880000,20.096,20.332,20.008,20.216,306238.4
+1699547940000,20.209,20.294,19.83,19.86,293904.8
+1699548000000,19.859,20.091,19.8,19.969,254843.0
+1699548060000,19.972,20.151,19.929,20.12,184003.6
+1699548120000,20.125,20.32,20.11,20.301,263429.1
+1699548180000,20.289,20.836,20.205,20.639,453410.3
+1699548240000,20.642,20.909,20.581,20.782,335040.0
+1699548300000,20.79,20.88,20.632,20.742,317731.9
+1699548360000,20.749,20.833,20.581,20.798,235709.7
+1699548420000,20.8,20.833,20.594,20.676,152372.2
+1699548480000,20.674,20.746,20.619,20.724,138728.9
+1699548540000,20.726,20.787,20.652,20.695,123133.2
+1699548600000,20.699,21.3,20.687,21.028,382250.9
+1699548660000,21.032,21.058,20.733,20.746,194258.2
+1699548720000,20.741,21.001,20.72,20.755,197274.4
+1699548780000,20.751,20.923,20.691,20.762,118396.5
+1699548840000,20.762,20.819,20.599,20.72,133548.6
+1699548900000,20.72,20.92,20.711,20.728,104434.4
+1699548960000,20.728,20.775,20.625,20.662,82222.6
+1699549020000,20.664,20.85,20.639,20.822,95213.1
+1699549080000,20.822,20.888,20.702,20.753,79003.5
+1699549140000,20.75,20.766,20.487,20.542,163571.4
+1699549200000,20.546,20.68,20.48,20.678,113096.3
+1699549260000,20.675,20.81,20.582,20.732,109207.2
+1699549320000,20.73,20.76,20.654,20.705,66563.8
+1699549380000,20.705,20.9,20.697,20.842,100627.4
+1699549440000,20.841,21.13,20.795,21.013,194334.1
+1699549500000,21.011,21.167,20.9,20.944,151724.0
+1699549560000,20.94,20.993,20.8,20.839,100311.8
+1699549620000,20.839,21.0,20.806,20.991,76605.4
+1699549680000,20.989,21.053,20.847,20.861,84066.2
+1699549740000,20.861,20.987,20.832,20.902,77737.8
+1699549800000,20.905,21.088,20.841,21.064,79021.0
+1699549860000,21.059,21.081,20.866,20.888,79437.5
+1699549920000,20.889,20.902,20.723,20.726,106917.1
+1699549980000,20.731,20.912,20.701,20.816,91654.3
+1699550040000,20.818,20.868,20.764,20.778,72053.2
+1699550100000,20.778,20.932,20.761,20.922,53274.1
+1699550160000,20.926,20.985,20.605,20.683,159481.5
+1699550220000,20.683,20.8,20.621,20.691,63784.6
+1699550280000,20.691,20.729,20.61,20.625,88466.4
+1699550340000,20.625,20.666,20.07,20.241,307064.3
+1699550400000,20.248,20.408,20.2,20.399,175356.6
+1699550460000,20.4,20.48,20.244,20.272,91372.4
+1699550520000,20.275,20.387,20.248,20.324,71136.0
+1699550580000,20.328,20.339,20.15,20.204,116096.8
+1699550640000,20.205,20.408,20.191,20.379,113515.0
+1699550700000,20.376,20.572,20.331,20.48,126925.6
+1699550760000,20.482,20.789,20.431,20.698,163822.2
+1699550820000,20.698,20.753,20.63,20.686,91791.6
+1699550880000,20.688,20.747,20.617,20.683,82897.2
+1699550940000,20.689,20.691,20.574,20.642,65833.6
+1699551000000,20.641,20.672,20.54,20.666,56727.9
+1699551060000,20.668,20.889,20.668,20.858,132949.2
+1699551120000,20.855,20.9,20.788,20.839,108133.8
+1699551180000,20.838,20.87,20.706,20.811,66529.6
+1699551240000,20.808,20.821,20.72,20.757,49057.1
+1699551300000,20.757,20.865,20.7,20.785,72415.6
+1699551360000,20.786,20.888,20.752,20.873,77396.7
+1699551420000,20.872,20.94,20.805,20.892,70565.4
+1699551480000,20.888,21.128,20.868,20.962,148303.1
+1699551540000,20.957,21.079,20.889,21.0,99529.4
+1699551600000,20.996,21.12,20.864,20.903,112354.8
+1699551660000,20.908,20.939,20.847,20.854,46112.2
+1699551720000,20.855,20.931,20.841,20.873,38313.1
+1699551780000,20.872,20.991,20.849,20.912,45466.1
+1699551840000,20.913,20.913,20.818,20.881,46712.9
+1699551900000,20.882,21.058,20.831,21.012,84622.9
+1699551960000,21.013,21.098,20.929,21.014,70462.8
+1699552020000,21.017,21.4,20.987,21.178,264603.6
+1699552080000,21.179,21.5,21.134,21.424,214556.6
+1699552140000,21.419,21.678,21.295,21.613,298234.7
+1699552200000,21.617,21.657,21.5,21.553,164614.9
+1699552260000,21.554,22.0,21.543,21.722,297323.4
+1699552320000,21.725,21.88,21.63,21.687,161460.5
+1699552380000,21.685,21.947,21.685,21.947,149714.6
+1699552440000,21.947,22.5,21.9,22.325,715212.9
+1699552500000,22.32,22.46,22.267,22.397,198124.0
+1699552560000,22.398,22.677,22.32,22.525,303974.1
+1699552620000,22.525,22.537,22.361,22.456,181983.7
+1699552680000,22.452,22.527,22.376,22.379,137572.4
+1699552740000,22.38,22.418,22.188,22.246,239865.9
+1699552800000,22.25,22.453,22.224,22.257,141309.8
+1699552860000,22.255,22.645,22.228,22.622,184627.0
+1699552920000,22.621,22.65,22.491,22.57,225851.6
+1699552980000,22.564,22.76,22.461,22.664,243903.3
+1699553040000,22.657,22.726,22.379,22.493,226801.7
+1699553100000,22.492,22.53,22.112,22.187,247522.5
+1699553160000,22.191,22.234,21.65,21.789,457707.8
+1699553220000,21.788,21.789,21.38,21.656,388277.7
+1699553280000,21.66,21.886,21.634,21.832,153390.0
+1699553340000,21.831,22.099,21.809,21.926,145046.5
+1699553400000,21.926,22.238,21.85,22.088,207572.5
+1699553460000,22.087,22.113,21.971,22.088,97382.7
+1699553520000,22.088,22.111,22.002,22.004,59917.6
+1699553580000,22.005,22.048,21.954,22.03,82386.3
+1699553640000,22.03,22.16,21.965,21.974,90660.3
+1699553700000,21.974,22.007,21.85,21.888,94777.5
+1699553760000,21.888,21.95,21.81,21.815,80055.6
+1699553820000,21.816,21.893,21.719,21.742,107777.0
+1699553880000,21.742,21.913,21.741,21.781,79804.6
+1699553940000,21.78,21.892,21.77,21.885,57265.0
+1699554000000,21.888,22.321,21.887,22.207,175977.4
+1699554060000,22.207,22.482,22.108,22.48,199702.8
+1699554120000,22.479,22.48,22.215,22.245,186013.2
+1699554180000,22.25,22.273,22.102,22.258,116409.4
+1699554240000,22.26,22.265,22.189,22.234,50770.0
+1699554300000,22.233,22.356,22.13,22.208,95950.2
+1699554360000,22.207,22.231,21.902,21.944,125190.9
+1699554420000,21.946,22.116,21.93,22.009,85460.3
+1699554480000,22.009,22.031,21.933,22.011,64989.8
+1699554540000,22.013,22.129,21.944,21.976,55601.3
+1699554600000,21.976,22.042,21.814,21.907,123404.8
+1699554660000,21.907,22.168,21.907,22.141,86608.2
+1699554720000,22.14,22.292,22.065,22.17,94656.9
+1699554780000,22.168,22.178,22.024,22.058,53825.1
+1699554840000,22.06,22.113,21.951,21.998,55674.2
+1699554900000,21.998,22.078,21.922,22.046,51613.2
+1699554960000,22.042,22.155,21.65,21.714,177781.1
+1699555020000,21.71,21.839,21.568,21.713,144691.5
+1699555080000,21.713,21.89,21.712,21.863,66757.1
+1699555140000,21.862,22.0,21.794,21.807,85796.3
+1699555200000,21.807,21.918,21.752,21.87,48590.1
+1699555260000,21.87,21.996,21.81,21.929,57261.8
+1699555320000,21.93,21.955,21.8,21.838,55489.9
+1699555380000,21.837,21.979,21.792,21.956,61789.3
+1699555440000,21.96,22.067,21.931,22.003,84406.5
+1699555500000,22.002,22.044,21.882,21.92,54214.8
+1699555560000,21.92,22.014,21.768,21.828,63641.2
+1699555620000,21.828,21.849,21.644,21.658,93848.4
+1699555680000,21.657,21.83,21.636,21.758,88994.5
+1699555740000,21.758,21.9,21.758,21.857,48328.1
+1699555800000,21.856,21.942,21.808,21.845,47557.1
+1699555860000,21.841,21.9,21.705,21.774,51166.2
+1699555920000,21.775,21.856,21.666,21.811,74641.0
+1699555980000,21.812,21.823,21.72,21.788,36419.2
+1699556040000,21.788,21.987,21.788,21.939,87265.1
+1699556100000,21.939,22.137,21.889,21.956,102187.1
+1699556160000,21.959,21.995,21.728,21.846,97848.7
+1699556220000,21.846,21.859,21.732,21.812,57811.8
+1699556280000,21.814,21.85,21.714,21.727,45099.1
+1699556340000,21.73,21.76,21.506,21.637,144028.4
+1699556400000,21.632,21.778,21.5,21.572,154503.3
+1699556460000,21.571,21.762,21.571,21.752,85170.3
+1699556520000,21.753,21.99,21.677,21.95,118989.6
+1699556580000,21.949,22.058,21.853,21.952,125656.9
+1699556640000,21.953,22.028,21.887,21.956,81189.5
+1699556700000,21.956,22.1,21.908,22.027,67273.2
+1699556760000,22.026,22.053,21.862,21.907,59414.9
+1699556820000,21.908,22.07,21.897,21.988,58665.6
+1699556880000,21.987,22.2,21.957,22.086,104295.7
+1699556940000,22.089,22.106,21.97,21.998,66630.1
+1699557000000,21.998,22.016,21.901,21.961,67760.7
+1699557060000,21.958,21.995,21.87,21.893,59688.5
+1699557120000,21.897,21.913,21.818,21.844,52892.0
+1699557180000,21.841,21.848,21.7,21.743,93559.0
+1699557240000,21.745,21.745,21.6,21.639,72124.0
+1699557300000,21.636,21.765,21.548,21.718,116427.0
+1699557360000,21.718,21.722,21.32,21.462,180631.1
+1699557420000,21.463,21.598,21.449,21.576,80792.4
+1699557480000,21.576,21.584,21.489,21.511,51619.4
+1699557540000,21.512,21.519,21.249,21.366,127865.9
+1699557600000,21.366,21.497,21.328,21.484,78442.7
+1699557660000,21.483,21.52,21.362,21.374,66100.8
+1699557720000,21.375,21.438,21.347,21.362,49875.9
+1699557780000,21.37,21.576,21.366,21.463,64423.2
+1699557840000,21.464,21.6,21.463,21.527,71544.3
+1699557900000,21.528,21.698,21.528,21.596,69218.0
+1699557960000,21.598,21.608,21.384,21.484,66022.7
+1699558020000,21.485,21.57,21.461,21.534,63111.6
+1699558080000,21.537,21.558,21.444,21.454,36960.3
+1699558140000,21.454,21.503,21.412,21.447,39415.4
+1699558200000,21.446,21.519,21.426,21.438,40966.0
+1699558260000,21.438,21.45,21.179,21.394,118570.4
+1699558320000,21.391,21.561,21.383,21.525,90954.8
+1699558380000,21.523,21.644,21.523,21.578,71113.8
+1699558440000,21.581,21.62,21.41,21.417,67297.9
+1699558500000,21.417,21.422,21.108,21.216,138014.2
+1699558560000,21.215,21.242,20.813,20.879,277263.8
+1699558620000,20.878,21.052,20.84,21.013,186466.2
+1699558680000,21.01,21.062,20.844,20.861,121329.6
+1699558740000,20.861,20.973,20.801,20.958,106745.0
+1699558800000,20.955,21.128,20.943,21.078,98633.9
+1699558860000,21.077,21.097,20.961,20.979,61857.6
+1699558920000,20.982,20.998,20.85,20.897,77771.8
+1699558980000,20.899,20.903,20.704,20.795,136625.5
+1699559040000,20.795,20.928,20.795,20.924,62167.3
+1699559100000,20.923,21.075,20.874,21.03,86963.0
+1699559160000,21.029,21.034,20.904,20.987,49055.1
+1699559220000,20.988,21.081,20.967,21.037,42931.9
+1699559280000,21.041,21.128,21.04,21.106,55689.5
+1699559340000,21.107,21.136,21.072,21.114,49460.9
+1699559400000,21.116,21.126,21.037,21.075,37856.7
+1699559460000,21.076,21.12,21.034,21.097,45195.0
+1699559520000,21.096,21.099,21.018,21.053,47524.2
+1699559580000,21.052,21.106,20.926,20.972,53137.0
+1699559640000,20.974,21.878,20.971,21.84,226984.3
+1699559700000,21.841,21.994,21.335,21.422,273287.0
+1699559760000,21.422,21.509,21.382,21.409,94458.5
+1699559820000,21.409,21.472,21.389,21.401,41593.0
+1699559880000,21.401,21.433,21.287,21.368,62085.8
+1699559940000,21.366,21.433,21.319,21.425,45967.9
+1699560000000,21.421,21.572,21.277,21.388,174246.6
+1699560060000,21.39,21.492,21.275,21.326,90507.1
+1699560120000,21.326,21.377,21.227,21.233,52466.0
+1699560180000,21.234,21.3,21.143,21.149,66062.5
+1699560240000,21.15,21.267,21.142,21.262,44135.4
+1699560300000,21.265,21.3,21.213,21.295,41304.9
+1699560360000,21.295,21.397,21.115,21.154,65438.7
+1699560420000,21.155,21.197,21.111,21.117,57318.0
+1699560480000,21.12,21.148,20.906,21.023,107331.6
+1699560540000,21.023,21.09,20.965,21.013,45960.6
+1699560600000,21.018,21.058,20.901,20.934,50596.3
+1699560660000,20.937,21.05,20.932,21.002,44210.1
+1699560720000,21.0,21.148,20.987,21.097,61412.0
+1699560780000,21.094,21.134,20.98,21.002,52259.7
+1699560840000,21.002,21.086,20.998,21.047,25338.6
+1699560900000,21.047,21.147,21.009,21.06,47961.4
+1699560960000,21.063,21.135,21.022,21.13,34621.4
+1699561020000,21.127,21.144,21.028,21.033,27121.7
+1699561080000,21.035,21.363,21.022,21.215,79626.3
+1699561140000,21.217,21.291,21.134,21.134,56490.9
+1699561200000,21.133,21.257,21.105,21.191,32506.6
+1699561260000,21.192,21.207,20.968,21.007,64380.8
+1699561320000,21.003,21.015,20.78,20.84,104574.3
+1699561380000,20.841,20.896,20.685,20.721,106566.0
+1699561440000,20.722,20.859,20.522,20.743,147533.6
+1699561500000,20.741,20.896,20.736,20.789,77715.2
+1699561560000,20.793,20.976,20.757,20.95,65505.5
+1699561620000,20.95,21.075,20.864,20.983,63261.9
+1699561680000,20.982,21.001,20.79,20.828,53285.1
+1699561740000,20.827,20.873,20.739,20.754,51204.0
+1699561800000,20.754,20.847,20.604,20.615,65196.6
+1699561860000,20.619,20.776,20.558,20.715,95308.7
+1699561920000,20.713,20.744,20.636,20.733,47290.5
+1699561980000,20.735,20.834,20.595,20.597,85251.3
+1699562040000,20.595,20.704,20.567,20.688,47599.2
+1699562100000,20.687,20.716,20.426,20.477,72899.2
+1699562160000,20.476,20.666,20.453,20.633,64664.6
+1699562220000,20.633,20.635,20.538,20.593,38116.1
+1699562280000,20.588,20.649,20.54,20.592,40965.3
+1699562340000,20.593,20.648,20.544,20.622,33583.1
+1699562400000,20.622,20.647,20.493,20.537,49432.4
+1699562460000,20.537,20.624,20.537,20.588,33084.8
+1699562520000,20.586,20.639,20.543,20.596,36455.3
+1699562580000,20.598,20.907,20.589,20.9,102972.8
+1699562640000,20.899,21.004,20.786,20.86,88343.0
+1699562700000,20.858,20.903,20.684,20.768,62349.8
+1699562760000,20.766,20.895,20.67,20.867,60169.8
+1699562820000,20.867,20.999,20.829,20.986,68103.5
+1699562880000,20.991,21.138,20.942,21.012,121980.9
+1699562940000,21.015,21.132,20.996,21.062,64442.9
+1699563000000,21.062,21.13,20.974,20.997,59778.5
+1699563060000,21.0,21.099,20.964,21.045,47107.3
+1699563120000,21.045,21.075,20.969,21.019,42986.8
+1699563180000,21.017,21.076,20.978,21.0,37416.3
+1699563240000,21.003,21.056,20.932,21.025,38973.9
+1699563300000,21.026,21.047,20.954,21.034,36086.4
+1699563360000,21.042,21.077,20.983,21.009,38410.2
+1699563420000,21.007,21.046,20.935,21.014,40662.1
+1699563480000,21.012,21.209,21.007,21.12,88141.6
+1699563540000,21.121,21.15,21.045,21.065,35727.3
+1699563600000,21.064,21.092,20.92,21.011,65452.8
+1699563660000,21.01,21.061,20.952,20.968,32792.2
+1699563720000,20.966,21.024,20.777,20.956,77621.4
+1699563780000,20.96,21.038,20.928,20.981,37131.6
+1699563840000,20.982,21.016,20.957,20.987,18253.0
+1699563900000,20.986,21.17,20.982,21.121,63952.8
+1699563960000,21.119,21.142,20.999,21.03,39436.2
+1699564020000,21.03,21.115,21.013,21.103,30687.7
+1699564080000,21.104,21.322,21.104,21.241,104869.9
+1699564140000,21.241,21.26,21.15,21.201,52946.5
+1699564200000,21.2,21.243,21.15,21.18,31833.9
+1699564260000,21.178,21.228,21.16,21.18,29811.8
+1699564320000,21.181,21.219,21.128,21.19,49888.5
+1699564380000,21.192,21.278,21.145,21.145,49241.9
+1699564440000,21.145,21.23,21.052,21.198,52994.1
+1699564500000,21.198,21.248,21.077,21.09,43590.5
+1699564560000,21.089,21.154,21.037,21.052,38173.5
+1699564620000,21.053,21.082,20.958,20.984,55941.1
+1699564680000,20.984,21.092,20.978,21.052,35838.2
+1699564740000,21.05,21.062,20.991,21.014,18917.8
+1699564800000,21.014,21.04,20.994,20.999,19435.3
+1699564860000,21.002,21.134,20.999,21.021,38705.4
+1699564920000,21.023,21.04,20.952,20.984,36419.5
+1699564980000,20.984,21.135,20.982,21.107,46263.4
+1699565040000,21.106,21.295,21.105,21.282,71868.2
+1699565100000,21.282,21.6,21.281,21.468,143436.2
+1699565160000,21.465,21.475,21.303,21.417,86329.9
+1699565220000,21.422,21.464,21.322,21.416,51722.5
+1699565280000,21.418,21.464,21.344,21.391,48952.8
+1699565340000,21.39,21.445,21.349,21.406,37330.7
+1699565400000,21.41,21.638,21.378,21.496,118002.9
+1699565460000,21.499,21.53,21.383,21.383,66838.6
+1699565520000,21.384,21.441,21.35,21.392,38090.0
+1699565580000,21.396,21.42,21.371,21.378,22233.5
+1699565640000,21.379,21.397,21.348,21.358,23546.4
+1699565700000,21.359,21.363,21.257,21.285,39500.7
+1699565760000,21.285,21.42,21.154,21.39,87329.0
+1699565820000,21.39,21.397,21.311,21.333,21639.6
+1699565880000,21.334,21.407,21.301,21.354,27852.1
+1699565940000,21.353,21.465,21.335,21.418,28870.6
+1699566000000,21.417,21.419,21.24,21.261,44181.7
+1699566060000,21.255,21.315,21.196,21.279,32601.5
+1699566120000,21.28,21.342,21.256,21.291,25753.2
+1699566180000,21.292,21.329,21.251,21.261,20575.5
+1699566240000,21.259,21.279,21.21,21.236,27050.8
+1699566300000,21.235,21.296,21.212,21.285,20438.4
+1699566360000,21.285,21.315,21.216,21.222,25769.8
+1699566420000,21.222,21.246,21.15,21.185,27086.4
+1699566480000,21.186,21.2,21.113,21.147,26977.0
+1699566540000,21.148,21.194,21.126,21.161,22063.7
+1699566600000,21.164,21.168,21.081,21.095,34255.2
+1699566660000,21.095,21.158,21.066,21.122,27680.1
+1699566720000,21.121,21.15,21.067,21.071,19128.1
+1699566780000,21.07,21.126,21.051,21.075,34099.6
+1699566840000,21.075,21.168,21.071,21.148,23794.0
+1699566900000,21.148,21.165,21.017,21.089,46857.8
+1699566960000,21.09,21.27,21.079,21.216,43564.0
+1699567020000,21.216,21.216,21.107,21.124,28553.8
+1699567080000,21.124,21.134,21.029,21.038,33921.8
+1699567140000,21.042,21.113,21.002,21.004,31979.9
+1699567200000,21.003,21.113,20.984,21.08,38940.3
+1699567260000,21.08,21.086,20.924,21.0,53273.8
+1699567320000,21.0,21.082,20.97,20.992,46453.0
+1699567380000,20.994,21.092,20.974,20.985,33488.7
+1699567440000,20.986,21.084,20.972,20.975,28570.7
+1699567500000,20.978,21.08,20.953,21.034,27102.8
+1699567560000,21.037,21.112,20.993,21.064,32334.0
+1699567620000,21.064,21.215,21.021,21.107,64739.4
+1699567680000,21.108,21.216,21.082,21.208,30534.6
+1699567740000,21.21,21.406,21.194,21.331,100126.0
+1699567800000,21.332,21.382,21.332,21.357,33812.1
+1699567860000,21.358,21.555,21.352,21.523,67365.9
+1699567920000,21.524,21.528,21.414,21.459,66715.1
+1699567980000,21.451,21.499,21.426,21.487,31032.9
+1699568040000,21.488,21.53,21.448,21.465,41788.1
+1699568100000,21.466,21.553,21.43,21.506,36752.7
+1699568160000,21.507,21.588,21.451,21.53,57445.0
+1699568220000,21.531,21.539,21.476,21.482,38006.7
+1699568280000,21.486,21.498,21.267,21.348,64244.0
+1699568340000,21.344,21.458,21.342,21.423,32044.0
+1699568400000,21.423,21.442,21.333,21.386,33248.7
+1699568460000,21.387,21.443,21.387,21.417,32102.4
+1699568520000,21.417,21.784,21.405,21.752,112865.0
+1699568580000,21.754,21.967,21.684,21.841,164976.0
+1699568640000,21.839,21.933,21.803,21.907,74177.0
+1699568700000,21.907,21.923,21.752,21.815,62495.2
+1699568760000,21.815,22.158,21.813,21.942,211385.8
+1699568820000,21.94,21.952,21.801,21.857,72005.1
+1699568880000,21.857,21.895,21.765,21.781,44601.8
+1699568940000,21.782,21.792,21.676,21.72,65647.6
+1699569000000,21.72,21.866,21.706,21.863,74823.5
+1699569060000,21.863,21.866,21.741,21.799,32314.5
+1699569120000,21.802,21.876,21.776,21.876,28086.1
+1699569180000,21.876,21.905,21.839,21.874,36622.4
+1699569240000,21.875,22.015,21.863,21.939,53968.8
+1699569300000,21.938,21.945,21.702,21.819,106872.1
+1699569360000,21.818,21.821,21.75,21.774,29107.3
+1699569420000,21.775,21.834,21.75,21.751,32129.3
+1699569480000,21.75,21.776,21.72,21.729,21305.5
+1699569540000,21.73,21.789,21.62,21.788,56469.1
+1699569600000,21.788,21.8,21.729,21.749,27191.3
+1699569660000,21.749,21.75,21.678,21.725,21257.1
+1699569720000,21.726,21.729,21.69,21.699,13175.6
+1699569780000,21.698,21.763,21.65,21.664,23836.8
+1699569840000,21.664,21.672,21.565,21.663,41715.7
+1699569900000,21.664,21.7,21.552,21.599,30661.1
+1699569960000,21.599,21.693,21.586,21.651,25275.9
+1699570020000,21.651,21.66,21.588,21.636,26561.7
+1699570080000,21.635,21.744,21.635,21.728,30761.5
+1699570140000,21.729,21.797,21.672,21.775,27847.5
+1699570200000,21.772,21.777,21.689,21.7,15961.8
+1699570260000,21.7,21.726,21.63,21.707,21229.7
+1699570320000,21.707,21.729,21.7,21.707,9523.6
+1699570380000,21.706,21.707,21.609,21.634,19118.8
+1699570440000,21.635,21.665,21.634,21.651,9471.8
+1699570500000,21.65,21.668,21.611,21.614,14817.3
+1699570560000,21.614,21.616,21.555,21.588,25202.1
+1699570620000,21.589,21.627,21.551,21.558,14912.5
+1699570680000,21.561,21.595,21.526,21.59,22821.0
+1699570740000,21.588,21.6,21.537,21.573,18094.1
+1699570800000,21.573,21.67,21.554,21.603,23093.5
+1699570860000,21.603,21.603,21.527,21.551,28496.8
+1699570920000,21.551,21.555,21.418,21.501,53107.1
+1699570980000,21.504,21.616,21.503,21.527,27598.7
+1699571040000,21.524,21.645,21.523,21.634,21836.8
+1699571100000,21.634,21.717,21.605,21.717,33513.6
+1699571160000,21.717,21.793,21.708,21.769,49147.9
+1699571220000,21.769,21.871,21.74,21.851,53035.4
+1699571280000,21.851,21.858,21.76,21.779,30675.5
+1699571340000,21.779,21.779,21.73,21.757,22145.3
+1699571400000,21.756,21.841,21.738,21.82,20444.5
+1699571460000,21.825,21.832,21.716,21.749,25198.7
+1699571520000,21.747,21.775,21.716,21.729,27439.8
+1699571580000,21.729,21.751,21.669,21.691,20411.0
+1699571640000,21.691,21.734,21.649,21.728,22946.0
+1699571700000,21.727,21.732,21.674,21.708,15123.3
+1699571760000,21.708,21.711,21.601,21.638,21065.6
+1699571820000,21.637,21.669,21.561,21.624,23785.6
+1699571880000,21.623,21.623,21.55,21.557,24687.6
+1699571940000,21.554,21.602,21.525,21.58,27326.6
+1699572000000,21.582,21.616,21.554,21.557,22996.2
+1699572060000,21.558,21.681,21.541,21.676,47851.1
+1699572120000,21.672,21.75,21.609,21.714,53059.6
+1699572180000,21.715,21.8,21.693,21.784,30373.1
+1699572240000,21.79,22.045,21.781,21.98,121188.3
+1699572300000,21.987,22.118,21.957,22.074,97859.0
+1699572360000,22.074,22.198,21.976,22.094,111924.5
+1699572420000,22.096,22.138,22.08,22.123,38787.0
+1699572480000,22.122,22.127,21.976,22.018,49020.6
+1699572540000,22.02,22.1,22.0,22.029,37014.2
+1699572600000,22.029,22.04,21.839,21.899,78836.7
+1699572660000,21.894,21.966,21.866,21.925,54764.8
+1699572720000,21.925,22.016,21.909,22.011,31515.8
+1699572780000,22.011,22.043,21.968,21.991,35881.4
+1699572840000,21.99,22.3,21.986,22.23,120211.9
+1699572900000,22.228,22.233,22.101,22.137,76542.1
+1699572960000,22.137,22.145,22.049,22.055,36729.9
+1699573020000,22.055,22.064,22.014,22.03,27262.2
+1699573080000,22.03,22.085,21.983,22.078,29982.9
+1699573140000,22.074,22.074,21.932,21.937,29013.4
+1699573200000,21.939,21.95,21.827,21.838,57211.3
+1699573260000,21.836,21.933,21.826,21.858,31234.7
+1699573320000,21.861,21.873,21.821,21.833,20909.5
+1699573380000,21.833,21.948,21.825,21.862,37695.6
+1699573440000,21.863,21.919,21.817,21.863,34688.8
+1699573500000,21.861,21.883,21.782,21.794,20965.5
+1699573560000,21.794,21.866,21.702,21.737,40833.5
+1699573620000,21.737,21.749,21.65,21.659,49752.2
+1699573680000,21.658,21.748,21.651,21.741,39978.0
+1699573740000,21.739,21.743,21.657,21.657,25838.0
+1699573800000,21.658,21.683,21.627,21.637,36010.8
+1699573860000,21.639,21.654,21.6,21.636,39137.6
+1699573920000,21.637,21.672,21.605,21.672,45027.8
+1699573980000,21.673,21.69,21.634,21.644,27350.3
+1699574040000,21.643,21.696,21.62,21.646,25418.1
+1699574100000,21.646,21.711,21.62,21.699,40663.7
+1699574160000,21.7,21.712,21.621,21.621,17720.2
+1699574220000,21.622,21.633,21.563,21.571,42116.7
+1699574280000,21.571,21.586,21.395,21.564,90915.1
+1699574340000,21.566,21.644,21.552,21.643,49505.7
+1699574400000,21.641,21.643,21.399,21.587,128425.9
+1699574460000,21.587,21.872,21.572,21.807,124809.6
+1699574520000,21.806,22.256,21.724,22.088,349163.2
+1699574580000,22.081,22.191,22.008,22.063,133573.4
+1699574640000,22.054,22.091,22.001,22.049,68033.7
+1699574700000,22.049,22.079,21.756,21.83,130247.4
+1699574760000,21.833,21.874,21.554,21.618,112052.2
+1699574820000,21.617,21.622,21.335,21.362,90121.4
+1699574880000,21.366,21.4,21.16,21.228,154203.7
+1699574940000,21.226,21.302,20.761,20.925,264901.4
+1699575000000,20.924,21.051,20.903,21.028,133146.1
+1699575060000,21.025,21.038,20.809,20.844,105769.9
+1699575120000,20.843,21.012,20.744,20.919,107190.8
+1699575180000,20.918,21.095,20.869,21.073,86389.2
+1699575240000,21.073,21.223,21.061,21.182,93845.8
+1699575300000,21.179,21.35,21.16,21.343,104353.5
+1699575360000,21.344,21.35,21.158,21.217,61634.2
+1699575420000,21.219,21.252,21.116,21.161,49368.1
+1699575480000,21.163,21.239,21.114,21.175,42387.5
+1699575540000,21.173,21.173,20.913,20.936,87632.9
+1699575600000,20.941,21.169,20.939,21.161,63519.4
+1699575660000,21.162,21.252,21.091,21.114,55913.6
+1699575720000,21.114,21.179,21.068,21.122,27929.2
+1699575780000,21.123,21.138,20.8,20.855,66840.2
+1699575840000,20.859,21.182,20.859,21.146,83303.4
+1699575900000,21.145,21.364,21.116,21.329,83561.3
+1699575960000,21.328,21.5,21.2,21.23,113933.4
+1699576020000,21.23,21.346,21.228,21.309,36857.3
+1699576080000,21.307,21.322,21.2,21.233,24988.9
+1699576140000,21.231,21.343,21.208,21.321,24446.9
+1699576200000,21.322,21.417,21.237,21.27,46372.7
+1699576260000,21.271,21.499,21.256,21.444,55452.3
+1699576320000,21.446,21.667,21.376,21.596,111760.3
+1699576380000,21.594,22.0,21.575,21.931,157011.5
+1699576440000,21.932,22.451,21.857,22.43,291249.3
+1699576500000,22.426,22.603,22.32,22.441,298779.9
+1699576560000,22.438,22.675,22.28,22.566,193680.3
+1699576620000,22.572,22.648,22.335,22.415,157353.9
+1699576680000,22.416,22.887,22.404,22.747,373050.0
+1699576740000,22.746,22.958,22.705,22.856,333785.1
+1699576800000,22.86,22.99,22.72,22.927,265355.7
+1699576860000,22.928,22.999,22.86,22.897,149657.2
+1699576920000,22.898,22.91,22.686,22.845,242825.9
+1699576980000,22.842,22.998,22.796,22.931,177270.6
+1699577040000,22.937,23.0,22.849,22.909,116531.4
+1699577100000,22.909,23.0,22.86,22.977,219871.5
+1699577160000,22.977,22.987,22.68,22.758,190368.6
+1699577220000,22.758,22.823,22.55,22.557,163800.1
+1699577280000,22.558,22.784,22.556,22.729,99156.6
+1699577340000,22.728,22.78,22.621,22.694,116592.3
+1699577400000,22.69,22.87,22.684,22.86,82139.9
+1699577460000,22.863,22.96,22.7,22.7,87811.7
+1699577520000,22.7,22.775,22.621,22.67,69891.3
+1699577580000,22.67,22.781,22.402,22.745,170362.0
+1699577640000,22.745,22.787,22.673,22.714,52686.7
+1699577700000,22.716,22.86,22.683,22.728,91430.4
+1699577760000,22.729,22.783,22.664,22.739,51243.3
+1699577820000,22.738,22.767,22.623,22.686,44511.0
+1699577880000,22.684,22.82,22.643,22.783,76931.8
+1699577940000,22.784,23.0,22.777,22.988,186742.6
+1699578000000,22.99,23.0,22.9,23.0,283013.7
+1699578060000,23.0,23.407,22.866,23.373,574950.9
+1699578120000,23.374,23.388,23.073,23.201,205242.5
+1699578180000,23.2,23.46,23.097,23.333,242463.1
+1699578240000,23.318,23.372,23.07,23.132,191336.8
+1699578300000,23.133,23.155,22.544,22.703,295417.8
+1699578360000,22.703,22.795,21.827,21.909,550185.2
+1699578420000,21.915,22.168,21.666,22.01,418242.7
+1699578480000,22.004,22.088,21.867,21.913,171885.5
+1699578540000,21.912,22.188,21.862,22.096,136646.6
+1699578600000,22.095,22.1,21.937,22.034,107098.6
+1699578660000,22.035,22.147,21.736,21.839,158325.6
+1699578720000,21.838,21.851,21.52,21.711,254844.1
+1699578780000,21.72,21.945,21.65,21.902,116298.6
+1699578840000,21.903,22.03,21.829,21.894,125242.2
+1699578900000,21.895,21.99,21.81,21.827,93725.8
+1699578960000,21.822,21.981,21.702,21.934,111516.6
+1699579020000,21.934,22.056,21.883,21.991,89198.2
+1699579080000,21.988,22.02,21.759,21.832,101845.4
+1699579140000,21.839,21.839,21.451,21.634,199426.2
+1699579200000,21.636,21.786,21.435,21.646,136295.0
+1699579260000,21.645,21.749,21.557,21.684,100569.5
+1699579320000,21.687,21.862,21.631,21.823,60379.1
+1699579380000,21.819,21.826,21.683,21.709,57113.7
+1699579440000,21.708,21.758,21.621,21.68,39037.9
+1699579500000,21.679,21.733,21.55,21.609,47285.7
+1699579560000,21.611,21.667,21.472,21.54,83663.2
+1699579620000,21.54,21.72,21.54,21.672,44615.0
+1699579680000,21.669,21.738,21.617,21.649,38176.2
+1699579740000,21.648,21.889,21.64,21.723,67604.1
+1699579800000,21.724,21.766,21.632,21.639,40808.1
+1699579860000,21.651,21.711,21.553,21.647,57071.5
+1699579920000,21.646,21.888,21.64,21.864,71166.1
+1699579980000,21.866,21.983,21.781,21.803,76684.6
+1699580040000,21.803,21.911,21.796,21.832,40842.3
+1699580100000,21.831,21.88,21.702,21.827,44038.1
+1699580160000,21.828,21.863,21.726,21.786,32243.8
+1699580220000,21.79,21.896,21.753,21.885,38062.7
+1699580280000,21.884,21.918,21.68,21.702,66356.1
+1699580340000,21.7,21.745,21.211,21.441,200513.3
+1699580400000,21.441,21.495,21.264,21.38,95948.3
+1699580460000,21.378,21.502,21.29,21.456,64606.2
+1699580520000,21.458,21.555,21.382,21.428,41198.3
+1699580580000,21.427,21.649,21.417,21.609,77881.7
+1699580640000,21.608,21.747,21.57,21.65,65772.6
+1699580700000,21.655,21.732,21.621,21.721,46208.0
+1699580760000,21.721,21.843,21.685,21.804,66461.1
+1699580820000,21.804,21.827,21.733,21.792,41478.8
+1699580880000,21.791,21.9,21.749,21.864,44429.4
+1699580940000,21.864,22.19,21.819,22.074,117774.0
+1699581000000,22.073,22.222,22.01,22.055,107977.3
+1699581060000,22.057,22.132,22.0,22.011,68884.5
+1699581120000,22.011,22.122,22.005,22.101,54781.8
+1699581180000,22.103,22.159,21.984,22.0,58385.5
+1699581240000,22.006,22.17,21.962,22.169,47810.1
+1699581300000,22.169,22.169,22.05,22.104,36328.0
+1699581360000,22.105,22.324,22.103,22.234,90759.5
+1699581420000,22.233,22.25,22.112,22.179,47397.4
+1699581480000,22.177,22.245,22.152,22.162,48310.8
+1699581540000,22.16,22.247,22.126,22.21,42515.0
+1699581600000,22.206,22.492,22.191,22.314,84426.9
+1699581660000,22.318,22.46,22.271,22.311,64862.4
+1699581720000,22.313,22.316,22.185,22.241,54774.0
+1699581780000,22.237,22.268,22.09,22.117,58798.4
+1699581840000,22.115,22.226,22.053,22.093,44670.1
+1699581900000,22.093,22.259,22.087,22.239,41144.7
+1699581960000,22.234,22.235,22.162,22.165,25626.3
+1699582020000,22.164,22.232,22.0,22.035,63223.9
+1699582080000,22.036,22.227,22.016,22.145,51085.8
+1699582140000,22.147,22.229,22.126,22.172,28127.9
+1699582200000,22.171,22.21,22.049,22.096,36583.8
+1699582260000,22.097,22.183,22.022,22.088,56231.6
+1699582320000,22.088,22.173,22.088,22.126,21606.0
+1699582380000,22.126,22.128,22.041,22.063,29970.9
+1699582440000,22.064,22.076,21.916,21.959,65000.2
+1699582500000,21.96,21.967,21.76,21.836,170046.4
+1699582560000,21.839,21.935,21.828,21.908,56107.9
+1699582620000,21.905,22.044,21.857,22.039,60983.7
+1699582680000,22.039,22.22,22.038,22.141,89063.9
+1699582740000,22.141,22.142,21.96,22.02,51590.5
+1699582800000,22.018,22.035,21.871,21.934,47778.7
+1699582860000,21.933,21.95,21.864,21.95,24573.6
+1699582920000,21.945,22.043,21.9,21.976,41011.2
+1699582980000,21.98,21.988,21.72,21.789,55396.5
+1699583040000,21.789,21.79,21.6,21.6,100457.6
+1699583100000,21.6,21.773,21.548,21.754,92243.7
+1699583160000,21.76,21.832,21.72,21.784,43367.6
+1699583220000,21.784,21.9,21.782,21.879,40572.5
+1699583280000,21.883,22.009,21.836,21.936,57565.1
+1699583340000,21.934,21.949,21.84,21.851,28032.9
+1699583400000,21.854,22.013,21.849,21.95,28815.3
+1699583460000,21.959,22.1,21.935,22.083,46830.6
+1699583520000,22.082,22.28,22.077,22.226,79563.0
+1699583580000,22.225,22.228,22.166,22.192,42454.5
+1699583640000,22.193,22.447,22.169,22.334,88204.0
+1699583700000,22.337,22.349,22.234,22.273,41868.3
+1699583760000,22.273,22.34,22.17,22.267,45192.7
+1699583820000,22.268,22.304,22.237,22.275,20710.9
+1699583880000,22.275,22.304,22.224,22.239,28875.2
+1699583940000,22.235,22.324,22.161,22.303,48259.2
+1699584000000,22.303,22.343,22.258,22.265,44296.5
+1699584060000,22.265,22.358,22.173,22.184,46891.6
+1699584120000,22.183,22.321,22.152,22.29,30769.6
+1699584180000,22.295,22.32,22.251,22.318,22489.4
+1699584240000,22.32,22.325,22.281,22.282,16233.5
+1699584300000,22.281,22.341,22.26,22.269,29210.6
+1699584360000,22.265,22.303,22.255,22.256,23432.5
+1699584420000,22.259,22.689,22.233,22.553,139246.5
+1699584480000,22.563,22.571,22.466,22.539,70894.0
+1699584540000,22.538,22.564,22.428,22.428,41478.6
+1699584600000,22.428,22.635,22.427,22.564,49810.0
+1699584660000,22.563,22.885,22.541,22.85,157625.6
+1699584720000,22.844,22.848,22.717,22.795,73358.3
+1699584780000,22.789,23.0,22.765,22.909,131696.2
+1699584840000,22.908,22.961,22.847,22.918,62213.0
+1699584900000,22.918,22.952,22.8,22.834,60897.2
+1699584960000,22.834,22.85,22.7,22.758,64954.1
+1699585020000,22.756,22.842,22.755,22.776,37266.1
+1699585080000,22.776,22.788,22.698,22.699,36542.0
+1699585140000,22.698,22.936,22.68,22.899,58208.2
+1699585200000,22.899,23.086,22.781,22.787,129860.3
+1699585260000,22.786,22.8,22.66,22.708,82436.2
+1699585320000,22.707,22.826,22.68,22.683,44729.1
+1699585380000,22.683,22.756,22.66,22.734,30174.4
+1699585440000,22.735,22.756,22.55,22.652,73677.3
+1699585500000,22.655,22.756,22.634,22.744,45633.7
+1699585560000,22.744,22.832,22.657,22.665,49137.6
+1699585620000,22.659,23.23,22.653,23.048,242025.0
+1699585680000,23.047,23.069,22.89,22.912,110813.9
+1699585740000,22.915,22.963,22.742,22.75,81829.3
+1699585800000,22.748,22.89,22.718,22.753,51673.7
+1699585860000,22.756,22.836,22.697,22.786,46396.5
+1699585920000,22.786,22.96,22.669,22.92,80428.8
+1699585980000,22.919,23.019,22.894,22.896,55488.4
+1699586040000,22.897,23.0,22.896,22.977,48899.1
+1699586100000,22.978,23.077,22.91,22.943,77417.2
+1699586160000,22.942,23.185,22.936,23.103,105755.0
+1699586220000,23.106,23.108,22.927,23.027,73912.2
+1699586280000,23.027,23.081,22.917,22.995,58400.1
+1699586340000,22.994,23.073,22.962,23.067,47808.3
+1699586400000,23.065,23.249,23.059,23.234,99105.5
+1699586460000,23.23,23.34,23.078,23.113,109534.5
+1699586520000,23.109,23.426,23.109,23.351,239661.1
+1699586580000,23.352,23.5,23.29,23.419,266094.7
+1699586640000,23.421,23.578,23.285,23.39,214591.7
+1699586700000,23.386,23.512,23.179,23.488,177985.8
+1699586760000,23.485,23.504,23.254,23.313,144249.8
+1699586820000,23.312,23.395,23.232,23.363,85327.7
+1699586880000,23.363,23.471,23.231,23.244,107208.1
+1699586940000,23.245,23.33,23.154,23.278,89764.2
+1699587000000,23.277,23.545,23.263,23.446,137875.3
+1699587060000,23.446,23.507,23.361,23.396,114164.6
+1699587120000,23.395,23.44,23.138,23.243,156868.7
+1699587180000,23.243,23.67,23.236,23.64,295754.4
+1699587240000,23.636,23.7,23.536,23.652,209481.7
+1699587300000,23.646,23.8,23.357,23.4,327355.9
+1699587360000,23.409,23.609,23.333,23.556,155496.2
+1699587420000,23.557,23.75,23.546,23.69,102684.2
+1699587480000,23.693,23.8,23.639,23.784,126088.6
+1699587540000,23.777,23.827,23.627,23.639,116110.1
+1699587600000,23.641,23.721,23.57,23.603,108847.5
+1699587660000,23.603,23.737,23.6,23.677,71111.8
+1699587720000,23.679,24.108,23.594,24.022,299584.9
+1699587780000,24.018,24.14,23.882,23.961,179316.0
+1699587840000,23.965,24.1,23.891,24.032,104865.9
+1699587900000,24.021,24.4,24.002,24.136,284373.2
+1699587960000,24.138,24.168,23.919,24.021,189203.8
+1699588020000,24.017,24.114,23.908,23.944,116717.4
+1699588080000,23.945,24.217,23.91,24.144,102427.3
+1699588140000,24.15,24.24,24.107,24.221,81003.0
+1699588200000,24.22,24.27,24.041,24.141,95872.2
+1699588260000,24.142,24.149,23.7,23.772,201680.2
+1699588320000,23.775,24.014,23.707,23.962,171493.2
+1699588380000,23.959,24.042,23.827,24.019,90722.9
+1699588440000,24.017,24.037,23.9,23.933,74603.7
+1699588500000,23.932,24.036,23.901,23.973,82791.4
+1699588560000,23.968,24.188,23.913,24.111,121702.2
+1699588620000,24.11,24.2,24.079,24.097,85120.5
+1699588680000,24.098,24.171,24.0,24.108,89008.9
+1699588740000,24.108,24.253,24.045,24.23,146766.8
+1699588800000,24.23,24.276,23.562,23.82,513502.7
+1699588860000,23.815,24.85,23.753,24.503,597076.2
+1699588920000,24.495,24.719,24.404,24.462,201848.8
+1699588980000,24.467,24.59,24.338,24.381,144967.4
+1699589040000,24.377,24.458,24.303,24.458,87569.3
+1699589100000,24.455,24.847,24.437,24.657,190207.1
+1699589160000,24.657,24.8,24.649,24.7,119816.5
+1699589220000,24.693,24.706,24.53,24.643,82503.8
+1699589280000,24.647,24.779,24.627,24.726,94828.5
+1699589340000,24.729,24.897,24.652,24.661,138539.7
+1699589400000,24.661,24.999,24.656,24.98,180575.5
+1699589460000,24.981,25.0,24.763,24.878,122804.3
+1699589520000,24.874,25.0,24.769,24.841,132155.2
+1699589580000,24.842,25.109,24.842,25.022,164650.4
+1699589640000,25.022,25.294,24.992,25.141,236217.3
+1699589700000,25.14,25.375,25.08,25.322,238567.4
+1699589760000,25.321,25.6,25.16,25.231,359878.4
+1699589820000,25.232,25.316,24.887,24.973,251409.0
+1699589880000,24.972,25.027,24.827,24.895,159789.9
+1699589940000,24.893,25.014,24.801,24.982,121265.9
+1699590000000,24.983,25.175,24.805,24.882,141681.0
+1699590060000,24.885,25.025,24.74,25.014,99431.1
+1699590120000,25.015,25.099,24.922,25.03,92724.1
+1699590180000,25.034,25.163,24.919,25.121,67763.9
+1699590240000,25.11,25.35,25.103,25.275,152340.6
+1699590300000,25.273,25.297,24.88,24.923,129509.3
+1699590360000,24.923,25.0,24.7,24.918,145515.7
+1699590420000,24.918,24.936,24.801,24.869,65946.5
+1699590480000,24.869,25.1,24.856,24.981,84419.3
+1699590540000,24.969,25.282,24.89,25.267,113058.5
+1699590600000,25.261,25.424,25.0,25.016,204698.1
+1699590660000,25.015,25.27,24.997,25.221,100283.8
+1699590720000,25.221,25.432,25.15,25.164,141217.3
+1699590780000,25.165,25.249,25.001,25.238,82332.6
+1699590840000,25.238,25.265,25.155,25.209,63292.2
+1699590900000,25.208,25.3,25.056,25.079,93769.1
+1699590960000,25.078,25.144,24.936,25.076,91567.0
+1699591020000,25.078,25.305,25.077,25.216,81417.1
+1699591080000,25.215,25.497,25.084,25.485,128013.2
+1699591140000,25.477,25.561,25.393,25.547,186673.8
+1699591200000,25.546,25.8,25.347,25.71,291320.6
+1699591260000,25.709,26.0,25.54,25.928,346781.5
+1699591320000,25.935,26.311,25.761,26.265,552603.7
+1699591380000,26.264,26.303,25.48,25.57,445275.4
+1699591440000,25.569,25.964,25.547,25.799,271605.2
+1699591500000,25.802,26.246,25.788,26.128,245227.6
+1699591560000,26.124,26.277,25.5,25.514,297678.6
+1699591620000,25.509,25.848,25.451,25.75,242673.8
+1699591680000,25.742,25.963,25.643,25.764,167155.6
+1699591740000,25.773,25.775,25.525,25.689,133045.3
+1699591800000,25.695,25.716,25.188,25.321,254484.0
+1699591860000,25.323,25.427,25.06,25.14,274453.0
+1699591920000,25.139,25.361,24.8,25.36,433389.7
+1699591980000,25.352,25.399,25.171,25.36,160314.7
+1699592040000,25.361,25.385,25.127,25.2,134703.6
+1699592100000,25.201,25.69,25.182,25.574,162987.2
+1699592160000,25.571,25.599,25.281,25.349,102986.4
+1699592220000,25.344,25.42,25.035,25.336,179035.0
+1699592280000,25.33,25.472,25.319,25.381,92939.3
+1699592340000,25.38,25.515,25.355,25.483,71033.6
+1699592400000,25.477,25.77,25.365,25.503,165007.3
+1699592460000,25.503,25.561,25.323,25.446,88230.6
+1699592520000,25.446,25.611,25.428,25.53,107103.1
+1699592580000,25.532,25.661,25.455,25.485,82800.0
+1699592640000,25.481,25.505,25.217,25.228,155077.8
+1699592700000,25.228,25.5,25.202,25.482,107356.5
+1699592760000,25.48,25.587,25.27,25.563,136674.8
+1699592820000,25.564,25.984,25.55,25.81,250198.0
+1699592880000,25.811,25.906,25.75,25.856,146653.8
+1699592940000,25.856,25.999,25.8,25.858,98845.3
+1699593000000,25.858,26.033,25.76,26.028,126822.8
+1699593060000,26.014,26.085,25.9,25.928,129900.5
+1699593120000,25.927,26.036,25.815,25.973,94870.0
+1699593180000,25.965,26.049,25.748,25.751,91452.9
+1699593240000,25.75,25.851,25.624,25.793,147230.2
+1699593300000,25.794,25.83,25.601,25.798,110448.8
+1699593360000,25.797,25.85,25.636,25.665,90650.1
+1699593420000,25.665,25.797,25.585,25.649,70506.6
+1699593480000,25.649,25.722,25.581,25.602,46265.4
+1699593540000,25.603,25.674,25.475,25.498,90327.3
+1699593600000,25.506,25.61,25.387,25.591,117440.0
+1699593660000,25.588,25.77,25.54,25.696,90446.6
+1699593720000,25.695,25.798,25.689,25.76,57963.2
+1699593780000,25.761,25.761,25.6,25.607,50550.5
+1699593840000,25.605,25.699,25.601,25.629,42831.4
+1699593900000,25.63,25.67,25.58,25.586,34726.0
+1699593960000,25.587,25.755,25.581,25.667,64163.3
+1699594020000,25.668,25.715,25.533,25.563,52115.2
+1699594080000,25.563,25.731,25.522,25.647,63353.7
+1699594140000,25.654,26.068,25.636,25.954,153799.3
+1699594200000,25.954,26.237,25.903,26.071,213623.4
+1699594260000,26.071,26.097,25.679,25.745,160672.3
+1699594320000,25.748,25.84,25.636,25.809,106617.6
+1699594380000,25.813,25.837,25.68,25.711,49326.4
+1699594440000,25.711,25.713,25.6,25.622,70945.1
+1699594500000,25.629,25.76,25.62,25.742,45953.5
+1699594560000,25.741,25.879,25.67,25.836,56460.2
+1699594620000,25.83,25.924,25.763,25.834,49951.6
+1699594680000,25.834,25.899,25.8,25.832,43293.5
+1699594740000,25.838,26.014,25.8,25.992,58779.8
+1699594800000,25.997,26.287,25.89,26.165,176726.4
+1699594860000,26.165,26.742,26.149,26.582,404776.5
+1699594920000,26.581,26.704,26.418,26.568,187373.0
+1699594980000,26.565,26.8,26.45,26.658,202556.2
+1699595040000,26.658,26.752,26.55,26.564,117222.3
+1699595100000,26.566,26.698,26.435,26.674,120761.1
+1699595160000,26.674,26.85,26.521,26.54,152179.9
+1699595220000,26.541,26.61,26.463,26.492,74251.6
+1699595280000,26.489,26.668,26.45,26.563,70323.0
+1699595340000,26.561,26.789,26.511,26.741,115922.6
+1699595400000,26.744,27.1,26.705,26.996,355084.5
+1699595460000,26.994,27.255,26.9,27.168,301864.8
+1699595520000,27.166,27.456,27.1,27.436,315920.6
+1699595580000,27.436,27.549,27.203,27.28,298575.5
+1699595640000,27.28,27.395,27.164,27.221,206516.8
+1699595700000,27.223,27.342,27.187,27.249,123880.6
+1699595760000,27.25,27.598,27.213,27.536,221489.4
+1699595820000,27.536,27.582,27.2,27.262,185910.8
+1699595880000,27.262,27.393,27.2,27.347,104695.5
+1699595940000,27.343,27.439,27.25,27.329,119507.4
+1699596000000,27.323,27.471,27.15,27.33,142014.1
+1699596060000,27.331,27.334,27.0,27.15,203554.4
+1699596120000,27.149,27.277,27.0,27.148,136193.4
+1699596180000,27.143,28.2,27.143,27.607,518352.7
+1699596240000,27.605,27.8,27.566,27.643,163706.4
+1699596300000,27.638,27.994,27.631,27.711,158238.2
+1699596360000,27.712,27.8,27.6,27.756,110326.8
+1699596420000,27.766,27.871,27.549,27.573,121793.1
+1699596480000,27.567,27.777,27.518,27.722,99987.1
+1699596540000,27.723,28.11,27.669,28.093,189153.8
+1699596600000,28.087,28.459,27.932,28.163,358765.5
+1699596660000,28.163,28.222,28.044,28.123,171157.1
+1699596720000,28.118,28.146,27.918,28.004,173508.0
+1699596780000,28.001,28.065,27.976,28.024,81639.2
+1699596840000,28.024,28.04,27.9,28.015,72475.8
+1699596900000,28.012,28.079,27.781,27.872,152445.5
+1699596960000,27.875,28.207,27.875,28.155,101132.9
+1699597020000,28.155,28.197,27.863,27.918,137086.5
+1699597080000,27.919,28.051,27.846,28.009,104171.1
+1699597140000,28.008,28.25,27.99,28.068,106444.3
+1699597200000,28.072,28.115,27.906,27.961,70761.0
+1699597260000,27.956,28.024,27.824,27.962,96885.7
+1699597320000,27.961,28.148,27.92,28.044,131148.7
+1699597380000,28.043,28.15,27.935,28.126,106589.0
+1699597440000,28.128,28.5,28.112,28.348,272321.8
+1699597500000,28.349,28.355,28.073,28.198,151277.4
+1699597560000,28.198,28.309,28.056,28.119,123687.7
+1699597620000,28.12,28.434,28.12,28.326,154405.4
+1699597680000,28.326,28.5,28.201,28.393,149961.1
+1699597740000,28.38,28.509,28.306,28.356,129368.7
+1699597800000,28.354,28.649,28.32,28.52,200297.8
+1699597860000,28.522,28.528,28.15,28.187,184311.8
+1699597920000,28.188,28.279,28.12,28.143,116765.0
+1699597980000,28.144,28.22,27.955,28.189,172863.5
+1699598040000,28.185,28.234,28.151,28.174,65379.3
+1699598100000,28.171,28.195,28.097,28.177,51867.4
+1699598160000,28.172,28.242,28.132,28.233,50258.4
+1699598220000,28.238,28.433,28.222,28.348,110543.4
+1699598280000,28.353,28.426,28.196,28.25,79486.4
+1699598340000,28.25,28.412,28.241,28.353,82296.5
+1699598400000,28.353,28.55,28.309,28.499,174141.1
+1699598460000,28.498,28.694,28.451,28.533,162997.9
+1699598520000,28.529,28.817,28.464,28.755,210867.0
+1699598580000,28.757,28.844,28.65,28.815,173522.2
+1699598640000,28.815,28.821,28.569,28.619,159783.1
+1699598700000,28.619,28.776,28.5,28.522,143859.4
+1699598760000,28.527,28.54,28.351,28.434,136347.5
+1699598820000,28.433,28.556,28.43,28.534,86372.4
+1699598880000,28.534,28.7,28.481,28.679,89356.0
+1699598940000,28.678,28.887,28.663,28.712,202962.3
+1699599000000,28.705,28.739,28.49,28.617,112161.6
+1699599060000,28.617,28.63,28.45,28.542,105052.1
+1699599120000,28.542,28.6,28.466,28.484,68589.1
+1699599180000,28.484,28.551,28.466,28.535,54349.0
+1699599240000,28.535,28.644,28.48,28.585,65464.9
+1699599300000,28.586,28.65,28.5,28.501,77221.4
+1699599360000,28.503,28.56,28.44,28.454,78921.7
+1699599420000,28.453,28.6,28.445,28.495,67369.8
+1699599480000,28.499,28.509,28.256,28.285,110184.1
+1699599540000,28.283,28.392,28.23,28.292,113235.8
+1699599600000,28.295,28.342,28.138,28.156,122596.9
+1699599660000,28.163,28.467,28.158,28.447,117016.0
+1699599720000,28.445,28.969,28.419,28.856,340912.7
+1699599780000,28.857,28.995,28.836,28.923,241848.6
+1699599840000,28.924,28.967,28.68,28.702,151538.3
+1699599900000,28.702,28.866,28.0,28.012,517160.6
+1699599960000,28.015,28.082,26.539,27.406,872822.1
+1699600020000,27.408,27.629,27.1,27.522,401724.6
+1699600080000,27.523,27.534,27.2,27.465,231624.3
+1699600140000,27.453,27.5,27.259,27.46,172928.8
+1699600200000,27.464,27.843,27.419,27.765,251696.1
+1699600260000,27.761,27.821,27.585,27.706,130941.6
+1699600320000,27.707,27.789,27.65,27.721,80521.9
+1699600380000,27.729,27.757,27.6,27.708,100782.3
+1699600440000,27.708,27.733,27.2,27.392,140140.5
+1699600500000,27.393,27.65,27.2,27.593,190234.5
+1699600560000,27.584,27.663,27.403,27.413,95106.0
+1699600620000,27.411,27.5,27.245,27.349,127784.1
+1699600680000,27.348,27.5,27.3,27.476,99422.8
+1699600740000,27.473,27.595,27.438,27.487,92757.5
+1699600800000,27.488,27.757,27.436,27.756,112134.7
+1699600860000,27.756,27.85,27.64,27.676,91353.4
+1699600920000,27.674,27.681,27.327,27.436,110253.8
+1699600980000,27.43,27.43,26.834,27.161,289298.1
+1699601040000,27.159,27.169,26.0,26.593,781260.5
+1699601100000,26.586,26.901,26.566,26.676,246334.7
+1699601160000,26.676,27.0,26.669,26.939,198589.5
+1699601220000,26.938,27.075,26.821,26.922,119933.3
+1699601280000,26.927,27.197,26.896,27.111,169565.5
+1699601340000,27.121,27.142,26.916,27.035,115666.4
+1699601400000,27.026,27.132,26.942,27.129,131172.9
+1699601460000,27.129,27.341,27.115,27.291,146979.0
+1699601520000,27.281,27.65,27.277,27.522,220667.5
+1699601580000,27.521,27.661,27.378,27.594,143206.3
+1699601640000,27.592,27.714,27.49,27.582,127115.5
+1699601700000,27.584,27.745,27.439,27.708,109936.3
+1699601760000,27.705,27.745,27.58,27.669,84861.3
+1699601820000,27.671,27.679,27.534,27.573,71942.4
+1699601880000,27.574,27.689,27.549,27.644,49987.0
+1699601940000,27.647,27.731,27.565,27.637,65844.6
+1699602000000,27.639,27.675,27.55,27.603,49622.6
+1699602060000,27.603,27.631,27.346,27.456,74549.3
+1699602120000,27.458,27.988,27.436,27.917,203416.6
+1699602180000,27.913,27.913,27.7,27.838,93893.3
+1699602240000,27.839,28.143,27.785,28.074,170189.5
+1699602300000,28.078,28.098,27.892,27.992,155870.7
+1699602360000,27.991,27.994,27.841,27.954,80586.4
+1699602420000,27.955,28.024,27.857,27.936,73927.5
+1699602480000,27.935,27.984,27.814,27.845,67502.5
+1699602540000,27.847,28.074,27.815,28.001,97724.9
+1699602600000,28.001,28.065,27.855,27.922,80690.1
+1699602660000,27.925,28.103,27.88,27.946,89090.2
+1699602720000,27.939,28.03,27.81,27.892,75261.8
+1699602780000,27.892,28.039,27.871,28.01,68766.9
+1699602840000,28.009,28.181,27.953,28.118,86976.7
+1699602900000,28.118,28.345,28.07,28.26,181657.4
+1699602960000,28.26,28.488,28.246,28.452,153029.5
+1699603020000,28.452,28.497,28.361,28.464,145199.6
+1699603080000,28.464,28.5,28.3,28.387,155435.6
+1699603140000,28.385,28.422,28.227,28.395,231542.7
+1699603200000,28.393,28.399,27.5,27.671,649522.9
+1699603260000,27.669,27.888,27.63,27.66,249645.8
+1699603320000,27.66,27.737,27.404,27.732,233789.2
+1699603380000,27.731,27.932,27.7,27.851,160586.2
+1699603440000,27.851,27.86,27.561,27.607,103403.7
+1699603500000,27.608,27.616,27.215,27.421,200140.5
+1699603560000,27.421,27.771,27.414,27.729,128029.1
+1699603620000,27.728,27.746,27.542,27.548,84053.0
+1699603680000,27.551,27.6,27.231,27.321,129417.5
+1699603740000,27.322,27.497,27.313,27.469,83617.5
+1699603800000,27.471,27.477,27.1,27.168,183332.5
+1699603860000,27.168,27.375,27.132,27.32,79031.5
+1699603920000,27.32,27.333,27.127,27.285,70073.8
+1699603980000,27.286,27.413,27.276,27.346,66888.9
+1699604040000,27.34,27.347,27.1,27.114,95650.1
+1699604100000,27.114,27.246,26.931,27.2,192353.0
+1699604160000,27.198,27.273,26.744,26.864,160717.1
+1699604220000,26.859,27.062,26.8,26.997,109211.7
+1699604280000,26.997,27.348,26.977,27.26,135395.1
+1699604340000,27.252,27.345,27.059,27.145,108705.6
+1699604400000,27.143,27.341,27.082,27.331,71944.8
+1699604460000,27.33,27.418,27.227,27.396,80169.8
+1699604520000,27.396,27.803,27.347,27.544,190244.6
+1699604580000,27.545,27.678,27.485,27.606,97750.2
+1699604640000,27.603,27.621,27.517,27.543,54018.3
+1699604700000,27.544,27.629,27.525,27.618,45438.9
+1699604760000,27.615,27.64,27.485,27.57,78212.8
+1699604820000,27.57,27.587,27.419,27.445,57095.1
+1699604880000,27.44,27.627,27.375,27.6,51689.5
+1699604940000,27.597,27.64,27.518,27.521,37384.9
+1699605000000,27.52,27.552,27.05,27.21,167280.3
+1699605060000,27.208,27.291,26.957,26.957,151005.1
+1699605120000,26.956,26.982,26.345,26.671,340862.3
+1699605180000,26.671,26.784,26.6,26.676,107544.1
+1699605240000,26.676,26.891,26.562,26.885,131305.2
+1699605300000,26.888,27.094,26.848,27.059,106082.6
+1699605360000,27.06,27.142,26.904,27.02,86124.9
+1699605420000,27.02,27.024,26.857,26.98,78076.2
+1699605480000,26.98,27.152,26.949,27.15,69851.1
+1699605540000,27.15,27.18,27.108,27.109,47741.4
+1699605600000,27.109,27.17,26.99,27.039,57965.9
+1699605660000,27.04,27.393,27.04,27.356,129440.3
+1699605720000,27.358,27.369,27.203,27.257,56630.9
+1699605780000,27.256,27.287,27.144,27.149,41900.9
+1699605840000,27.157,27.225,27.066,27.174,42180.3
+1699605900000,27.174,27.229,27.066,27.21,60422.2
+1699605960000,27.212,27.471,27.107,27.359,76405.3
+1699606020000,27.361,27.442,27.256,27.271,50229.7
+1699606080000,27.265,27.319,27.018,27.05,62356.9
+1699606140000,27.049,27.168,27.0,27.01,46706.4
+1699606200000,27.01,27.132,26.94,27.095,50488.9
+1699606260000,27.093,27.188,27.045,27.111,36329.9
+1699606320000,27.111,27.198,27.101,27.154,29587.6
+1699606380000,27.155,27.159,27.034,27.048,41530.6
+1699606440000,27.047,27.076,26.891,26.934,38079.6
+1699606500000,26.936,27.059,26.928,27.03,34548.9
+1699606560000,27.036,27.171,26.98,27.154,39924.3
+1699606620000,27.154,27.2,27.087,27.135,33315.0
+1699606680000,27.134,27.172,27.025,27.098,35724.8
+1699606740000,27.098,27.123,26.987,27.052,29094.4
+1699606800000,27.052,27.066,26.899,27.03,46060.1
+1699606860000,27.029,27.719,27.026,27.635,195930.6
+1699606920000,27.635,27.949,27.543,27.601,216496.5
+1699606980000,27.598,27.773,27.559,27.75,98944.7
+1699607040000,27.75,28.035,27.741,27.82,198029.1
+1699607100000,27.824,27.921,27.654,27.796,99982.9
+1699607160000,27.795,27.945,27.764,27.878,94531.1
+1699607220000,27.876,28.272,27.84,27.998,164804.1
+1699607280000,27.997,28.026,27.799,27.803,68719.9
+1699607340000,27.801,27.851,27.672,27.816,98026.5
+1699607400000,27.82,28.122,27.75,27.985,104577.2
+1699607460000,27.99,28.01,27.85,27.893,52631.5
+1699607520000,27.894,27.908,27.752,27.769,47597.7
+1699607580000,27.762,27.848,27.757,27.797,34100.0
+1699607640000,27.797,27.83,27.67,27.7,52712.6
+1699607700000,27.7,27.962,27.692,27.923,89706.8
+1699607760000,27.923,28.033,27.825,27.83,75272.3
+1699607820000,27.83,28.0,27.754,27.97,62367.0
+1699607880000,27.97,28.042,27.852,27.902,59667.6
+1699607940000,27.902,27.929,27.847,27.858,31962.7
+1699608000000,27.86,27.908,27.828,27.903,40582.2
+1699608060000,27.903,28.0,27.646,27.694,74726.8
+1699608120000,27.693,27.854,27.688,27.849,45541.6
+1699608180000,27.849,28.02,27.813,28.0,68885.7
+1699608240000,27.999,28.0,27.857,27.86,40947.2
+1699608300000,27.857,27.986,27.85,27.933,36861.2
+1699608360000,27.938,27.99,27.864,27.905,42406.0
+1699608420000,27.904,28.106,27.892,28.096,59886.1
+1699608480000,28.097,28.19,28.043,28.188,113879.4
+1699608540000,28.187,28.339,28.075,28.212,122646.9
+1699608600000,28.208,28.283,28.074,28.183,89821.5
+1699608660000,28.182,28.185,27.8,27.834,146241.9
+1699608720000,27.84,27.86,27.566,27.736,137030.9
+1699608780000,27.737,27.772,27.6,27.653,75730.4
+1699608840000,27.652,27.831,27.65,27.781,65629.3
+1699608900000,27.781,27.931,27.75,27.846,64227.3
+1699608960000,27.848,27.914,27.673,27.789,48044.3
+1699609020000,27.788,27.826,27.7,27.774,42818.7
+1699609080000,27.774,27.838,27.673,27.722,33187.4
+1699609140000,27.723,27.789,27.708,27.789,19459.2
+1699609200000,27.788,28.03,27.787,27.984,89607.8
+1699609260000,27.984,27.984,27.824,27.917,44335.9
+1699609320000,27.913,27.917,27.8,27.858,27805.7
+1699609380000,27.86,27.872,27.778,27.857,23055.2
+1699609440000,27.861,27.91,27.805,27.884,22195.4
+1699609500000,27.885,27.949,27.835,27.901,26180.9
+1699609560000,27.902,27.913,27.835,27.843,19041.1
+1699609620000,27.842,27.874,27.695,27.731,41679.3
+1699609680000,27.731,27.828,27.665,27.811,51501.3
+1699609740000,27.805,27.946,27.786,27.889,36342.7
+1699609800000,27.886,27.946,27.839,27.915,31086.6
+1699609860000,27.915,28.48,27.911,28.245,243072.2
+1699609920000,28.245,28.248,27.913,27.978,122630.5
+1699609980000,27.98,28.135,27.91,28.09,103724.2
+1699610040000,28.09,28.189,28.074,28.127,41336.7
+1699610100000,28.125,28.3,28.115,28.239,61603.1
+1699610160000,28.238,28.3,28.139,28.196,81401.5
+1699610220000,28.196,28.238,28.025,28.198,68888.1
+1699610280000,28.192,28.242,28.05,28.147,49064.3
+1699610340000,28.146,28.2,28.105,28.141,42522.1
+1699610400000,28.139,28.226,27.9,27.963,66100.0
+1699610460000,27.964,28.008,27.88,27.898,55352.5
+1699610520000,27.889,28.05,27.885,28.026,43156.8
+1699610580000,28.027,28.03,27.468,27.58,159374.5
+1699610640000,27.578,27.776,27.566,27.686,108557.5
+1699610700000,27.686,27.752,27.621,27.744,64966.7
+1699610760000,27.746,27.751,27.567,27.579,63686.3
+1699610820000,27.58,27.657,27.551,27.574,58326.3
+1699610880000,27.574,27.579,27.267,27.53,144474.3
+1699610940000,27.529,27.618,27.459,27.531,65462.8
+1699611000000,27.532,27.619,27.446,27.559,52402.0
+1699611060000,27.557,27.647,27.532,27.594,44570.3
+1699611120000,27.59,27.612,27.525,27.581,33653.1
+1699611180000,27.582,27.582,27.404,27.497,52265.8
+1699611240000,27.498,27.587,27.453,27.461,27924.3
+1699611300000,27.462,27.485,27.125,27.264,126825.5
+1699611360000,27.261,27.41,27.238,27.358,87886.6
+1699611420000,27.36,27.445,27.301,27.43,66499.4
+1699611480000,27.43,27.485,27.36,27.471,49497.4
+1699611540000,27.471,27.527,27.403,27.42,64071.8
+1699611600000,27.424,27.5,27.375,27.422,46628.8
+1699611660000,27.423,27.564,27.416,27.476,40293.2
+1699611720000,27.474,27.564,27.468,27.528,42021.4
+1699611780000,27.523,27.59,27.472,27.564,34763.3
+1699611840000,27.568,27.668,27.538,27.658,58716.0
+1699611900000,27.658,27.674,27.585,27.614,38695.8
+1699611960000,27.608,27.634,27.378,27.411,47443.9
+1699612020000,27.413,27.534,27.408,27.527,29518.9
+1699612080000,27.532,27.553,27.483,27.537,22988.9
+1699612140000,27.535,27.7,27.513,27.657,46090.3
+1699612200000,27.652,27.767,27.567,27.715,48405.2
+1699612260000,27.712,27.757,27.6,27.664,47307.8
+1699612320000,27.666,27.732,27.596,27.674,35416.0
+1699612380000,27.677,27.692,27.512,27.535,38027.9
+1699612440000,27.533,27.575,27.525,27.544,26267.1
+1699612500000,27.545,27.553,27.413,27.439,28206.9
+1699612560000,27.442,27.444,27.111,27.18,121468.7
+1699612620000,27.18,27.311,26.987,27.263,155616.9
+1699612680000,27.264,27.32,27.13,27.312,74678.7
+1699612740000,27.313,27.33,27.253,27.31,36015.6
+1699612800000,27.308,27.317,27.178,27.192,47759.6
+1699612860000,27.187,27.318,27.172,27.313,51523.1
+1699612920000,27.314,27.392,27.301,27.367,41481.3
+1699612980000,27.368,27.529,27.356,27.5,74530.6
+1699613040000,27.504,27.561,27.417,27.49,73038.2
+1699613100000,27.491,27.495,27.3,27.346,47862.3
+1699613160000,27.344,27.787,27.336,27.653,105638.6
+1699613220000,27.654,27.863,27.626,27.763,93708.0
+1699613280000,27.765,27.796,27.588,27.665,66832.2
+1699613340000,27.667,27.751,27.606,27.657,58611.1
+1699613400000,27.658,27.709,27.6,27.612,28897.3
+1699613460000,27.606,27.69,27.569,27.646,29035.7
+1699613520000,27.647,27.788,27.614,27.648,53018.7
+1699613580000,27.647,27.75,27.605,27.684,39346.6
+1699613640000,27.683,27.738,27.634,27.684,32418.2
+1699613700000,27.686,27.699,27.552,27.582,33188.0
+1699613760000,27.584,27.686,27.575,27.609,30397.8
+1699613820000,27.609,27.652,27.517,27.556,40532.4
+1699613880000,27.555,27.578,27.5,27.51,39266.3
+1699613940000,27.51,27.624,27.441,27.592,61745.9
+1699614000000,27.591,27.622,27.326,27.379,68271.0
+1699614060000,27.383,27.488,27.162,27.272,92668.0
+1699614120000,27.272,27.278,27.061,27.166,115020.2
+1699614180000,27.166,27.178,26.72,26.933,279322.7
+1699614240000,26.936,26.977,26.626,26.647,170621.6
+1699614300000,26.647,26.673,26.244,26.609,387859.3
+1699614360000,26.604,26.895,26.588,26.832,176418.9
+1699614420000,26.832,26.88,26.755,26.822,102085.8
+1699614480000,26.821,26.84,26.666,26.76,80328.0
+1699614540000,26.76,26.85,26.695,26.781,90076.7
+1699614600000,26.782,26.795,26.477,26.536,140468.4
+1699614660000,26.535,26.754,26.499,26.742,111429.3
+1699614720000,26.742,26.744,26.556,26.659,56108.3
+1699614780000,26.658,26.754,26.627,26.643,79055.4
+1699614840000,26.645,26.753,26.562,26.581,86663.3
+1699614900000,26.582,26.638,26.31,26.363,179606.5
+1699614960000,26.36,26.371,25.0,25.447,1041609.4
+1699615020000,25.438,25.46,24.86,25.447,724494.4
+1699615080000,25.451,25.751,25.407,25.703,367038.0
+1699615140000,25.702,25.75,25.536,25.649,226813.5
+1699615200000,25.648,25.83,25.43,25.453,179214.3
+1699615260000,25.453,25.725,25.443,25.572,151723.7
+1699615320000,25.572,25.67,25.316,25.435,209465.6
+1699615380000,25.431,25.455,24.87,25.183,354653.0
+1699615440000,25.183,25.4,24.48,24.787,516685.3
+1699615500000,24.787,25.152,24.741,25.142,383390.8
+1699615560000,25.143,25.33,24.875,24.878,265867.7
+1699615620000,24.875,25.258,24.851,25.129,214280.9
+1699615680000,25.13,25.3,25.0,25.14,206738.7
+1699615740000,25.134,25.408,25.116,25.32,165733.9
+1699615800000,25.32,25.646,25.262,25.613,210340.0
+1699615860000,25.62,25.811,25.534,25.638,267051.7
+1699615920000,25.641,25.752,25.574,25.66,124174.9
+1699615980000,25.658,25.678,25.323,25.475,145005.8
+1699616040000,25.48,25.623,25.474,25.569,92047.2
+1699616100000,25.568,26.078,25.563,25.924,257736.3
+1699616160000,25.917,26.008,25.821,25.957,160933.2
+1699616220000,25.957,25.971,25.701,25.79,139499.6
+1699616280000,25.79,25.928,25.788,25.904,94753.2
+1699616340000,25.901,25.907,25.737,25.773,79680.8
+1699616400000,25.774,25.85,25.51,25.527,129749.1
+1699616460000,25.526,25.722,25.514,25.623,97660.7
+1699616520000,25.624,25.821,25.6,25.69,93765.1
+1699616580000,25.683,25.748,25.67,25.705,51399.8
+1699616640000,25.708,25.708,25.433,25.581,98777.9
+1699616700000,25.579,25.766,25.513,25.708,91936.4
+1699616760000,25.702,25.757,25.642,25.75,58875.3
+1699616820000,25.75,25.933,25.735,25.881,117443.0
+1699616880000,25.881,25.887,25.761,25.761,59603.2
+1699616940000,25.761,25.836,25.7,25.798,65141.2
+1699617000000,25.798,25.798,25.683,25.729,53914.7
+1699617060000,25.729,26.058,25.723,26.031,123739.5
+1699617120000,26.03,26.075,25.821,25.876,116781.0
+1699617180000,25.876,25.888,25.704,25.704,76669.3
+1699617240000,25.707,25.719,25.66,25.709,61066.6
+1699617300000,25.713,25.779,25.661,25.755,64043.6
+1699617360000,25.755,25.919,25.732,25.758,75491.6
+1699617420000,25.758,25.849,25.725,25.808,64565.2
+1699617480000,25.804,25.875,25.744,25.846,68125.8
+1699617540000,25.849,25.938,25.8,25.897,152100.5
+1699617600000,25.897,25.903,25.137,25.202,536603.6
+1699617660000,25.213,25.302,25.0,25.229,222576.3
+1699617720000,25.229,25.409,25.155,25.183,139188.4
+1699617780000,25.188,25.22,24.85,25.011,224668.4
+1699617840000,25.014,25.054,24.6,24.664,285946.9
+1699617900000,24.66,25.126,24.622,25.059,197225.4
+1699617960000,25.059,25.1,24.92,25.1,121822.8
+1699618020000,25.099,25.1,24.945,24.996,101437.1
+1699618080000,25.0,25.043,24.506,24.577,233513.6
+1699618140000,24.581,24.732,24.35,24.605,295671.6
+1699618200000,24.605,24.611,23.991,24.122,547572.2
+1699618260000,24.122,24.479,24.104,24.386,251835.6
+1699618320000,24.386,24.439,23.33,23.516,730553.6
+1699618380000,23.517,23.6,22.8,23.28,882899.7
+1699618440000,23.279,23.5,23.089,23.449,395955.5
+1699618500000,23.455,23.699,23.417,23.461,350211.7
+1699618560000,23.457,23.677,23.454,23.478,184358.7
+1699618620000,23.482,23.488,22.724,22.815,585751.5
+1699618680000,22.803,23.085,22.519,23.011,581393.0
+1699618740000,23.012,23.144,22.9,23.129,179305.1
+1699618800000,23.129,23.187,22.75,22.928,222359.7
+1699618860000,22.935,23.426,22.935,23.284,278383.8
+1699618920000,23.284,23.427,23.166,23.2,167897.2
+1699618980000,23.211,23.562,23.211,23.484,202479.3
+1699619040000,23.482,23.486,23.269,23.325,125888.9
+1699619100000,23.319,23.526,23.255,23.512,130701.0
+1699619160000,23.515,23.528,23.242,23.243,113486.9
+1699619220000,23.243,23.41,23.083,23.401,151302.5
+1699619280000,23.401,23.543,23.358,23.473,93773.8
+1699619340000,23.478,23.492,23.321,23.387,89542.2
+1699619400000,23.389,23.523,23.381,23.512,86095.2
+1699619460000,23.512,23.678,23.509,23.675,153480.6
+1699619520000,23.673,24.19,23.642,24.105,388828.9
+1699619580000,24.109,24.124,23.87,23.954,198810.8
+1699619640000,23.949,23.974,23.76,23.898,148047.9
+1699619700000,23.896,23.963,23.584,23.697,152716.5
+1699619760000,23.697,23.836,23.55,23.597,105206.9
+1699619820000,23.597,23.769,23.531,23.737,99701.6
+1699619880000,23.737,23.877,23.65,23.786,68795.2
+1699619940000,23.787,23.805,23.631,23.668,58668.6
+1699620000000,23.668,24.109,23.667,24.039,129105.6
+1699620060000,24.046,24.293,23.889,24.26,194479.4
+1699620120000,24.264,24.446,24.21,24.22,243665.1
+1699620180000,24.22,24.322,24.099,24.118,143865.0
+1699620240000,24.123,24.24,23.96,24.135,137951.6
+1699620300000,24.136,24.333,24.124,24.305,110308.8
+1699620360000,24.305,24.32,24.153,24.212,90734.6
+1699620420000,24.211,24.552,24.201,24.414,159012.1
+1699620480000,24.414,24.578,24.328,24.571,147881.8
+1699620540000,24.563,24.8,24.519,24.663,229575.3
+1699620600000,24.666,24.726,24.484,24.671,153458.3
+1699620660000,24.666,25.262,24.619,25.143,466719.0
+1699620720000,25.156,25.228,24.941,25.105,292283.7
+1699620780000,25.105,25.208,25.024,25.065,172440.2
+1699620840000,25.061,25.064,24.719,24.948,254135.6
+1699620900000,24.95,25.1,24.884,25.002,125810.2
+1699620960000,25.004,25.168,24.8,24.88,170001.9
+1699621020000,24.879,25.007,24.753,24.956,102652.9
+1699621080000,24.963,25.0,24.822,24.948,91049.5
+1699621140000,24.948,24.97,24.6,24.79,145746.9
+1699621200000,24.785,24.938,24.514,24.622,184250.0
+1699621260000,24.621,25.028,24.615,24.883,167769.5
+1699621320000,24.878,25.1,24.871,24.937,112579.0
+1699621380000,24.93,25.074,24.914,25.074,101937.0
+1699621440000,25.072,25.09,24.917,24.976,65272.3
+1699621500000,24.976,25.088,24.903,25.04,101318.3
+1699621560000,25.039,25.367,24.997,25.315,196520.0
+1699621620000,25.315,25.41,25.145,25.282,178352.0
+1699621680000,25.286,25.292,24.93,25.111,152870.1
+1699621740000,25.111,25.183,25.055,25.057,95899.7
+1699621800000,25.056,25.063,24.82,24.838,139049.9
+1699621860000,24.844,24.946,24.837,24.849,102225.9
+1699621920000,24.849,25.666,24.621,25.555,543928.9
+1699621980000,25.552,25.619,25.155,25.19,296968.7
+1699622040000,25.199,25.391,24.753,24.859,360623.4
+1699622100000,24.863,24.896,24.4,24.527,331332.9
+1699622160000,24.526,24.863,24.504,24.722,263394.8
+1699622220000,24.721,24.738,23.8,23.933,347348.1
+1699622280000,23.931,24.138,23.52,23.977,521228.6
+1699622340000,23.977,24.081,23.922,23.923,223519.8
+1699622400000,23.93,24.09,22.612,22.838,683473.9
+1699622460000,22.835,22.894,22.05,22.442,942259.2
+1699622520000,22.444,23.0,22.399,22.87,376508.8
+1699622580000,22.87,22.873,22.35,22.656,294001.6
+1699622640000,22.656,22.782,22.38,22.514,246317.6
+1699622700000,22.516,22.527,21.5,21.543,794867.9
+1699622760000,21.55,22.068,21.5,22.04,448937.4
+1699622820000,22.04,22.1,21.42,22.008,384205.3
+1699622880000,22.005,22.2,21.825,21.904,274363.9
+1699622940000,21.904,22.077,21.18,21.189,581823.9
+1699623000000,21.192,21.576,20.819,21.028,695441.7
+1699623060000,21.028,21.428,20.877,21.114,412393.6
+1699623120000,21.112,21.41,20.681,21.28,659739.3
+1699623180000,21.28,21.741,21.279,21.638,407614.9
+1699623240000,21.626,21.789,21.44,21.44,312639.4
+1699623300000,21.44,21.711,20.96,21.234,393998.0
+1699623360000,21.236,21.431,21.0,21.138,252361.8
+1699623420000,21.143,21.36,20.916,21.36,308310.3
+1699623480000,21.36,21.418,20.833,20.923,289736.5
+1699623540000,20.923,20.937,20.191,20.226,988601.9
+1699623600000,20.223,20.714,20.134,20.575,580880.1
+1699623660000,20.574,20.682,20.118,20.472,484090.2
+1699623720000,20.479,21.06,20.463,20.71,385488.2
+1699623780000,20.709,21.244,20.693,21.059,316557.0
+1699623840000,21.063,21.17,20.812,20.882,198611.2
+1699623900000,20.871,21.148,20.866,20.963,201672.6
+1699623960000,20.962,21.356,20.82,21.282,272733.1
+1699624020000,21.28,21.326,20.887,20.952,246673.2
+1699624080000,20.95,21.041,20.336,20.416,427202.3
+1699624140000,20.414,20.888,20.3,20.583,345428.8
+1699624200000,20.584,20.595,19.889,19.915,569637.6
+1699624260000,19.902,20.097,19.673,19.673,606008.2
+1699624320000,19.673,19.874,19.42,19.44,574914.2
+1699624380000,19.442,19.83,19.433,19.708,337617.7
+1699624440000,19.714,19.793,19.5,19.586,278692.8
+1699624500000,19.582,19.781,19.115,19.239,568294.3
+1699624560000,19.239,19.542,19.12,19.494,479257.8
+1699624620000,19.496,19.545,19.065,19.177,392298.8
+1699624680000,19.164,19.33,18.789,18.87,561546.2
+1699624740000,18.854,19.169,18.684,19.022,608465.4
+1699624800000,19.026,19.448,19.01,19.386,521162.6
+1699624860000,19.389,19.824,19.324,19.651,518432.9
+1699624920000,19.65,19.746,19.0,19.021,411234.2
+1699624980000,19.021,19.375,18.581,18.654,516333.5
+1699625040000,18.656,18.904,18.5,18.854,601659.4
+1699625100000,18.854,19.073,18.259,18.421,691151.1
+1699625160000,18.422,18.568,17.94,18.419,1039364.3
+1699625220000,18.42,18.66,18.23,18.481,634490.2
+1699625280000,18.482,18.517,17.88,18.082,592499.0
+1699625340000,18.088,18.342,17.717,17.813,761423.4
+1699625400000,17.815,17.984,17.376,17.54,853278.3
+1699625460000,17.613,18.183,17.376,18.091,686869.3
+1699625520000,18.088,18.116,17.301,17.371,724702.9
+1699625580000,17.371,17.699,17.3,17.621,741364.4
+1699625640000,17.631,18.28,17.407,18.17,756272.0
+1699625700000,18.16,18.48,17.523,17.821,812383.1
+1699625760000,17.816,18.445,17.645,18.311,624736.9
+1699625820000,18.312,18.6,18.01,18.237,579792.1
+1699625880000,18.235,18.483,18.06,18.386,332690.5
+1699625940000,18.389,18.728,18.338,18.671,391491.6
+1699626000000,18.661,18.73,18.3,18.413,359136.1
+1699626060000,18.418,18.6,17.865,17.969,475563.3
+1699626120000,17.971,18.193,17.655,17.71,466820.2
+1699626180000,17.71,17.905,17.4,17.582,545828.9
+1699626240000,17.574,17.894,17.571,17.618,342091.3
+1699626300000,17.622,18.12,17.4,17.614,448191.8
+1699626360000,17.613,18.057,17.452,17.976,421403.6
+1699626420000,17.977,18.222,17.872,18.062,412900.4
+1699626480000,18.064,18.187,17.914,17.916,237811.5
+1699626540000,17.92,18.205,17.754,18.176,364837.3
+1699626600000,18.176,18.383,17.928,18.191,397367.2
+1699626660000,18.191,18.44,18.032,18.424,268956.7
+1699626720000,18.417,18.904,18.365,18.846,538580.4
+1699626780000,18.84,18.865,18.333,18.513,331787.6
+1699626840000,18.512,18.698,18.427,18.631,203963.5
+1699626900000,18.632,19.088,18.622,18.907,431829.9
+1699626960000,18.906,18.984,18.666,18.693,245700.3
+1699627020000,18.69,18.88,18.52,18.816,261732.2
+1699627080000,18.815,19.288,18.801,19.176,454774.5
+1699627140000,19.176,19.23,18.951,19.053,313220.8
+1699627200000,19.053,19.195,18.899,18.99,307133.5
+1699627260000,18.991,19.064,18.6,18.768,304098.6
+1699627320000,18.767,18.85,18.45,18.81,348483.5
+1699627380000,18.812,18.883,18.267,18.428,372848.4
+1699627440000,18.426,18.564,18.155,18.403,397165.5
+1699627500000,18.402,18.567,18.2,18.308,272952.5
+1699627560000,18.309,18.55,18.178,18.505,252975.5
+1699627620000,18.505,18.6,18.046,18.184,324267.4
+1699627680000,18.186,18.2,17.816,17.97,447229.0
+1699627740000,17.968,18.155,17.8,17.904,399611.2
+1699627800000,17.908,18.053,17.658,17.794,354444.9
+1699627860000,17.79,18.117,17.755,17.956,263893.0
+1699627920000,17.964,18.315,17.838,18.248,289083.0
+1699627980000,18.243,18.35,18.077,18.226,174905.4
+1699628040000,18.23,18.238,17.666,17.736,257102.4
+1699628100000,17.744,17.744,17.02,17.085,982195.7
+1699628160000,17.081,17.214,16.888,16.926,738472.8
+1699628220000,16.923,17.06,16.561,16.885,900389.7
+1699628280000,16.89,17.1,16.799,16.961,448305.9
+1699628340000,16.962,17.085,16.772,16.898,311675.8
+1699628400000,16.898,17.25,16.7,17.248,499911.8
+1699628460000,17.248,17.547,17.051,17.434,488802.0
+1699628520000,17.438,17.806,17.248,17.648,443651.1
+1699628580000,17.642,17.823,17.527,17.662,361637.6
+1699628640000,17.661,17.764,17.403,17.449,346938.4
+1699628700000,17.449,17.609,17.254,17.574,378212.7
+1699628760000,17.579,17.795,17.535,17.715,165746.7
+1699628820000,17.715,17.715,17.715,17.715,0.0
+1699628880000,17.715,17.715,17.715,17.715,0.0
+1699628940000,17.715,17.715,17.715,17.715,0.0
+1699629000000,17.715,17.715,17.715,17.715,0.0
+1699629060000,17.715,17.715,17.715,17.715,0.0
+1699629120000,17.715,17.715,17.715,17.715,0.0
+1699629180000,17.715,17.715,17.715,17.715,0.0
+1699629240000,17.715,17.715,17.715,17.715,0.0
+1699629300000,17.715,17.715,17.715,17.715,0.0
+1699629360000,17.715,17.715,17.715,17.715,0.0
+1699629420000,17.715,17.715,17.715,17.715,0.0
+1699629480000,17.715,17.715,17.715,17.715,0.0
+1699629540000,17.715,17.715,17.715,17.715,0.0
+1699629600000,17.715,17.715,17.715,17.715,0.0
+1699629660000,17.715,17.715,17.715,17.715,0.0
+1699629720000,17.715,17.715,17.715,17.715,0.0
+1699629780000,17.715,17.715,17.715,17.715,0.0
+1699629840000,17.715,17.715,17.715,17.715,0.0
+1699629900000,17.715,17.715,17.715,17.715,0.0
+1699629960000,17.715,17.715,17.715,17.715,0.0
+1699630020000,17.715,17.715,17.715,17.715,0.0
+1699630080000,17.715,17.715,17.715,17.715,0.0
+1699630140000,17.715,17.715,17.715,17.715,0.0
+1699630200000,17.715,17.715,17.715,17.715,0.0
+1699630260000,17.715,17.715,17.715,17.715,0.0
+1699630320000,17.715,17.715,17.715,17.715,0.0
+1699630380000,17.715,17.715,17.715,17.715,0.0
+1699630440000,17.715,17.715,17.715,17.715,0.0
+1699630500000,17.715,17.715,17.715,17.715,0.0
+1699630560000,17.715,17.715,17.715,17.715,0.0
+1699630620000,17.715,17.715,17.715,17.715,0.0
+1699630680000,17.715,17.715,17.715,17.715,0.0
+1699630740000,17.715,17.715,17.715,17.715,0.0
+1699630800000,17.715,17.715,17.715,17.715,0.0
+1699630860000,17.715,17.715,17.715,17.715,0.0
+1699630920000,17.715,17.715,17.715,17.715,0.0
+1699630980000,17.715,17.715,17.715,17.715,0.0
+1699631040000,17.715,17.715,17.715,17.715,0.0
+1699631100000,17.715,17.715,17.715,17.715,0.0
+1699631160000,17.715,17.715,17.715,17.715,0.0
+1699631220000,17.715,17.715,17.715,17.715,0.0
+1699631280000,17.715,17.715,17.715,17.715,0.0
+1699631340000,17.715,17.715,17.715,17.715,0.0
+1699631400000,17.715,17.715,17.715,17.715,0.0
+1699631460000,17.715,17.715,17.715,17.715,0.0
+1699631520000,17.715,17.715,17.715,17.715,0.0
+1699631580000,17.715,17.715,17.715,17.715,0.0
+1699631640000,17.715,17.715,17.715,17.715,0.0
+1699631700000,17.715,17.715,17.715,17.715,0.0
+1699631760000,17.715,17.715,17.715,17.715,0.0
+1699631820000,17.715,17.715,17.715,17.715,0.0
+1699631880000,17.715,17.715,17.715,17.715,0.0
+1699631940000,17.715,17.715,17.715,17.715,0.0
+1699632000000,17.715,17.715,17.715,17.715,0.0
+1699632060000,17.715,17.715,17.715,17.715,0.0
+1699632120000,17.715,17.715,17.715,17.715,0.0
+1699632180000,17.715,17.715,17.715,17.715,0.0
+1699632240000,17.715,17.715,17.715,17.715,0.0
+1699632300000,17.715,17.715,17.715,17.715,0.0
+1699632360000,17.715,17.715,17.715,17.715,0.0
+1699632420000,17.715,17.715,17.715,17.715,0.0
+1699632480000,17.715,17.715,17.715,17.715,0.0
+1699632540000,17.715,17.715,17.715,17.715,0.0
+1699632600000,17.715,17.715,17.715,17.715,0.0
+1699632660000,17.715,17.715,17.715,17.715,0.0
+1699632720000,17.715,17.715,17.715,17.715,0.0
+1699632780000,17.715,17.715,17.715,17.715,0.0
+1699632840000,17.715,17.715,17.715,17.715,0.0
+1699632900000,17.715,17.715,17.715,17.715,0.0
+1699632960000,17.715,17.715,17.715,17.715,0.0
+1699633020000,17.715,17.715,17.715,17.715,0.0
+1699633080000,17.715,17.715,17.715,17.715,0.0
+1699633140000,17.715,17.715,17.715,17.715,0.0
+1699633200000,17.715,17.715,17.715,17.715,0.0
+1699633260000,17.715,17.715,17.715,17.715,0.0
+1699633320000,17.715,17.715,17.715,17.715,0.0
+1699633380000,17.715,17.715,17.715,17.715,0.0
+1699633440000,17.715,17.715,17.715,17.715,0.0
+1699633500000,17.715,17.715,17.715,17.715,0.0
+1699633560000,17.715,17.715,17.715,17.715,0.0
+1699633620000,17.715,17.715,17.715,17.715,0.0
+1699633680000,17.715,17.715,17.715,17.715,0.0
+1699633740000,17.715,17.715,17.715,17.715,0.0
+1699633800000,17.715,17.715,17.715,17.715,0.0
+1699633860000,17.715,17.715,17.715,17.715,0.0
+1699633920000,17.715,17.715,17.715,17.715,0.0
+1699633980000,17.715,17.715,17.715,17.715,0.0
+1699634040000,17.715,17.715,17.715,17.715,0.0
+1699634100000,17.715,17.715,17.715,17.715,0.0
+1699634160000,17.715,17.715,17.715,17.715,0.0
+1699634220000,17.715,17.715,17.715,17.715,0.0
+1699634280000,17.715,17.715,17.715,17.715,0.0
+1699634340000,17.715,17.715,17.715,17.715,0.0
+1699634400000,17.715,17.715,17.715,17.715,0.0
+1699634460000,17.715,17.715,17.715,17.715,0.0
+1699634520000,17.715,17.715,17.715,17.715,0.0
+1699634580000,17.715,17.715,17.715,17.715,0.0
+1699634640000,17.715,17.715,17.715,17.715,0.0
+1699634700000,17.715,17.715,17.715,17.715,0.0
+1699634760000,17.358,17.5,17.26,17.272,231993.4
+1699634820000,17.268,17.339,17.08,17.107,171915.1
+1699634880000,17.102,17.18,16.935,17.045,243232.1
+1699634940000,17.041,17.172,17.038,17.124,130504.9
+1699635000000,17.128,17.36,17.059,17.31,124758.9
+1699635060000,17.304,17.476,17.271,17.399,159827.7
+1699635120000,17.4,17.667,17.398,17.516,269549.8
+1699635180000,17.515,17.547,17.444,17.454,86806.2
+1699635240000,17.454,17.673,17.424,17.625,112020.4
+1699635300000,17.629,17.9,17.603,17.851,287700.0
+1699635360000,17.851,17.854,17.632,17.685,181055.5
+1699635420000,17.686,18.12,17.684,18.04,202973.1
+1699635480000,18.031,18.332,18.018,18.192,395690.9
+1699635540000,18.192,18.75,18.133,18.452,397300.9
+1699635600000,18.448,18.547,18.3,18.475,230299.1
+1699635660000,18.481,18.71,18.392,18.458,202503.2
+1699635720000,18.462,18.547,18.223,18.27,222721.9
+1699635780000,18.268,18.674,18.161,18.568,215237.7
+1699635840000,18.558,18.798,18.488,18.609,243160.8
+1699635900000,18.609,18.86,18.609,18.838,204087.9
+1699635960000,18.835,18.873,18.692,18.792,192100.0
+1699636020000,18.79,18.9,18.734,18.807,156572.0
+1699636080000,18.805,18.83,18.568,18.688,151949.7
+1699636140000,18.688,18.797,18.55,18.576,131767.3
+1699636200000,18.578,18.745,18.577,18.686,76275.2
+1699636260000,18.685,18.69,18.33,18.38,214678.5
+1699636320000,18.389,18.551,18.321,18.504,113479.1
+1699636380000,18.5,18.9,18.424,18.8,172323.5
+1699636440000,18.799,19.1,18.773,18.946,256878.4
+1699636500000,18.96,19.068,18.805,18.843,173699.6
+1699636560000,18.838,19.099,18.829,19.075,142828.0
+1699636620000,19.073,19.184,18.958,19.008,203684.8
+1699636680000,19.017,19.083,18.855,18.91,143495.3
+1699636740000,18.908,18.994,18.855,18.858,72701.2
+1699636800000,18.859,18.899,18.737,18.796,118831.4
+1699636860000,18.793,18.927,18.792,18.885,67745.0
+1699636920000,18.884,18.893,18.721,18.788,86139.1
+1699636980000,18.788,19.255,18.788,19.216,218554.3
+1699637040000,19.223,19.286,18.8,18.815,222386.5
+1699637100000,18.815,18.879,18.513,18.639,254303.9
+1699637160000,18.643,18.654,18.28,18.423,222385.0
+1699637220000,18.425,18.56,18.263,18.316,201816.1
+1699637280000,18.311,18.434,18.224,18.377,118741.4
+1699637340000,18.377,18.6,18.377,18.51,123159.7
+1699637400000,18.505,18.72,18.361,18.705,147192.0
+1699637460000,18.705,18.895,18.644,18.803,166741.1
+1699637520000,18.806,19.321,18.806,19.154,245404.6
+1699637580000,19.156,19.479,19.111,19.402,286615.1
+1699637640000,19.408,19.599,19.253,19.301,278100.8
+1699637700000,19.302,19.587,19.25,19.477,205765.0
+1699637760000,19.467,19.79,19.327,19.691,302521.6
+1699637820000,19.69,20.099,19.423,19.952,566918.7
+1699637880000,19.952,19.973,19.42,19.44,371402.0
+1699637940000,19.445,19.6,19.309,19.518,245600.2
+1699638000000,19.517,19.68,19.396,19.628,167598.6
+1699638060000,19.632,19.8,19.404,19.54,225947.8
+1699638120000,19.542,19.65,19.383,19.39,166732.8
+1699638180000,19.387,19.576,19.233,19.536,238486.0
+1699638240000,19.536,19.538,19.35,19.427,123475.4
+1699638300000,19.428,19.6,19.332,19.506,147585.6
+1699638360000,19.504,19.587,19.242,19.348,110623.2
+1699638420000,19.35,19.458,19.233,19.41,137274.6
+1699638480000,19.409,19.559,19.27,19.346,101861.8
+1699638540000,19.35,19.576,19.303,19.518,91858.5
+1699638600000,19.514,19.682,19.443,19.51,125698.5
+1699638660000,19.51,19.6,19.406,19.475,90907.0
+1699638720000,19.475,19.567,19.237,19.3,90633.8
+1699638780000,19.3,19.376,18.603,18.72,477765.7
+1699638840000,18.72,19.08,18.717,19.03,234242.4
+1699638900000,19.024,19.272,18.983,19.195,178209.8
+1699638960000,19.193,19.255,19.038,19.211,141094.7
+1699639020000,19.211,19.3,19.117,19.273,104717.4
+1699639080000,19.274,19.3,19.15,19.275,82204.0
+1699639140000,19.272,19.35,19.2,19.268,80344.9
+1699639200000,19.271,19.4,19.045,19.392,197159.0
+1699639260000,19.393,19.664,19.353,19.548,160691.5
+1699639320000,19.545,19.566,19.35,19.393,74499.3
+1699639380000,19.397,19.548,19.275,19.481,107244.2
+1699639440000,19.481,19.724,19.444,19.523,142206.0
+1699639500000,19.523,19.607,19.443,19.563,66193.0
+1699639560000,19.556,19.668,19.447,19.5,64027.8
+1699639620000,19.497,19.654,19.381,19.61,85830.1
+1699639680000,19.615,19.634,19.45,19.472,42519.9
+1699639740000,19.472,19.552,19.414,19.466,53918.9
+1699639800000,19.47,19.48,18.8,19.021,212231.3
+1699639860000,19.021,19.108,18.789,19.071,221676.3
+1699639920000,19.072,19.204,18.926,19.139,144367.5
+1699639980000,19.139,19.36,19.112,19.217,103479.0
+1699640040000,19.214,19.248,19.033,19.154,96327.3
+1699640100000,19.152,19.304,19.056,19.184,93929.9
+1699640160000,19.184,19.23,19.019,19.071,61159.3
+1699640220000,19.07,19.159,18.844,18.996,102692.8
+1699640280000,18.996,19.187,18.915,19.173,86330.3
+1699640340000,19.173,19.417,19.132,19.379,102463.5
+1699640400000,19.381,19.563,19.334,19.505,159044.7
+1699640460000,19.503,19.763,19.388,19.693,158018.9
+1699640520000,19.693,19.707,19.471,19.514,116399.2
+1699640580000,19.514,19.619,19.392,19.591,80819.7
+1699640640000,19.598,19.642,19.5,19.513,59911.8
+1699640700000,19.512,19.597,19.427,19.486,50925.4
+1699640760000,19.492,19.539,19.404,19.419,39971.0
+1699640820000,19.42,19.5,19.255,19.494,91226.3
+1699640880000,19.488,19.55,19.392,19.43,55489.5
+1699640940000,19.436,19.467,19.353,19.407,35748.5
+1699641000000,19.408,19.585,19.365,19.469,49127.6
+1699641060000,19.466,19.675,19.422,19.604,93393.1
+1699641120000,19.604,19.643,19.425,19.456,58132.8
+1699641180000,19.454,19.772,19.433,19.772,134846.7
+1699641240000,19.767,19.874,19.695,19.711,137873.0
+1699641300000,19.711,20.374,19.698,20.117,326137.0
+1699641360000,20.117,20.13,20.014,20.059,71446.7
+1699641420000,20.058,20.089,19.888,19.961,113610.0
+1699641480000,19.962,20.013,19.918,19.96,39900.4
+1699641540000,19.96,20.091,19.909,19.941,74601.5
+1699641600000,19.939,20.813,19.898,20.432,447130.8
+1699641660000,20.425,20.451,20.333,20.364,81524.9
+1699641720000,20.362,20.44,20.229,20.266,97362.9
+1699641780000,20.264,20.321,20.219,20.296,42162.5
+1699641840000,20.297,20.57,20.278,20.367,128926.2
+1699641900000,20.361,20.414,20.235,20.256,79609.3
+1699641960000,20.253,20.3,19.778,20.001,196410.0
+1699642020000,20.001,20.159,19.959,20.102,66604.8
+1699642080000,20.102,20.174,20.004,20.111,52158.9
+1699642140000,20.104,20.216,20.007,20.205,72286.4
+1699642200000,20.205,20.207,20.068,20.099,42277.2
+1699642260000,20.096,20.12,19.934,19.963,44793.0
+1699642320000,19.963,21.38,19.949,20.454,458935.8
+1699642380000,20.441,20.482,20.0,20.155,134043.3
+1699642440000,20.156,20.864,20.128,20.783,247463.6
+1699642500000,20.787,21.38,20.65,21.228,377598.8
+1699642560000,21.229,21.442,21.165,21.204,256528.4
+1699642620000,21.211,21.297,21.024,21.268,137717.6
+1699642680000,21.256,21.293,21.05,21.152,87385.7
+1699642740000,21.151,21.355,21.02,21.3,116966.2
+1699642800000,21.299,21.507,21.133,21.208,172385.0
+1699642860000,21.207,22.198,21.044,21.828,425839.0
+1699642920000,21.828,22.395,21.66,22.281,450335.5
+1699642980000,22.28,22.5,22.2,22.283,354705.0
+1699643040000,22.285,22.46,22.245,22.287,165489.7
+1699643100000,22.289,22.6,22.25,22.482,249587.5
+1699643160000,22.482,22.659,22.459,22.6,160666.5
+1699643220000,22.604,22.617,22.336,22.45,173915.3
+1699643280000,22.454,22.6,22.334,22.544,116180.1
+1699643340000,22.544,22.855,22.521,22.708,248874.8
+1699643400000,22.707,22.713,22.491,22.495,131690.2
+1699643460000,22.495,22.574,22.45,22.501,80047.7
+1699643520000,22.502,22.692,22.471,22.602,106237.6
+1699643580000,22.6,22.618,22.23,22.388,149220.4
+1699643640000,22.388,22.579,22.305,22.485,95921.5
+1699643700000,22.484,22.97,22.43,22.441,215807.4
+1699643760000,22.441,22.939,22.365,22.754,183254.9
+1699643820000,22.77,22.823,22.607,22.652,111157.1
+1699643880000,22.65,22.667,22.463,22.613,68893.9
+1699643940000,22.615,22.745,22.565,22.68,59892.0
+1699644000000,22.675,23.08,22.616,22.974,218745.1
+1699644060000,22.974,23.159,22.876,22.989,165485.6
+1699644120000,22.989,23.067,22.909,22.963,78536.6
+1699644180000,22.963,23.343,22.961,23.255,173269.7
+1699644240000,23.255,23.4,23.2,23.327,174361.4
+1699644300000,23.335,23.591,23.301,23.481,220234.4
+1699644360000,23.482,23.552,23.4,23.41,162455.7
+1699644420000,23.41,23.5,23.35,23.38,125613.2
+1699644480000,23.376,23.382,22.771,22.872,350510.4
+1699644540000,22.872,23.341,22.846,23.053,173803.1
+1699644600000,23.052,23.318,22.958,23.124,108004.6
+1699644660000,23.124,23.128,22.72,22.86,184666.7
+1699644720000,22.864,23.044,22.829,22.871,83777.5
+1699644780000,22.866,23.256,22.839,23.226,88033.1
+1699644840000,23.217,23.239,23.01,23.011,79848.0
+1699644900000,23.01,23.203,22.903,23.122,84943.9
+1699644960000,23.116,23.185,23.017,23.148,58911.9
+1699645020000,23.147,23.296,23.12,23.266,94210.3
+1699645080000,23.267,23.269,23.08,23.175,66987.7
+1699645140000,23.173,23.187,22.951,23.021,67305.5
+1699645200000,23.016,23.017,22.701,22.895,129677.8
+1699645260000,22.892,23.394,22.856,23.24,134790.8
+1699645320000,23.24,23.575,23.202,23.45,175863.0
+1699645380000,23.449,23.534,23.412,23.501,103676.8
+1699645440000,23.501,23.85,23.479,23.708,219461.0
+1699645500000,23.714,23.758,23.494,23.619,159253.5
+1699645560000,23.62,23.743,23.433,23.616,152794.4
+1699645620000,23.613,23.621,23.463,23.492,70730.0
+1699645680000,23.492,23.553,23.359,23.457,101979.1
+1699645740000,23.452,23.687,23.441,23.555,78155.3
+1699645800000,23.556,23.556,23.364,23.425,70985.9
+1699645860000,23.426,23.5,23.351,23.454,86102.5
+1699645920000,23.456,23.56,23.376,23.405,62464.1
+1699645980000,23.404,23.555,23.365,23.368,73584.3
+1699646040000,23.396,23.396,22.902,23.178,197365.8
+1699646100000,23.183,23.215,23.055,23.137,66524.3
+1699646160000,23.136,23.325,23.084,23.116,75521.0
+1699646220000,23.117,23.147,22.95,23.01,75925.4
+1699646280000,23.01,23.117,22.9,23.06,105119.9
+1699646340000,23.059,23.137,23.0,23.082,155675.7
+1699646400000,23.093,23.145,22.4,22.467,543473.3
+1699646460000,22.468,22.64,22.0,22.337,401364.1
+1699646520000,22.34,22.488,22.272,22.452,155412.9
+1699646580000,22.454,22.764,22.442,22.727,157247.0
+1699646640000,22.724,22.774,22.349,22.379,122263.9
+1699646700000,22.376,22.391,21.919,22.14,212390.0
+1699646760000,22.139,22.338,22.107,22.338,103067.9
+1699646820000,22.339,22.339,21.949,22.118,123159.0
+1699646880000,22.12,22.266,22.05,22.171,77455.9
+1699646940000,22.166,22.494,22.149,22.414,113563.3
+1699647000000,22.414,22.42,22.188,22.26,62466.7
+1699647060000,22.261,22.46,22.121,22.394,80464.2
+1699647120000,22.394,22.486,22.32,22.37,66057.0
+1699647180000,22.366,22.4,22.291,22.324,46752.4
+1699647240000,22.325,22.349,22.216,22.3,48094.2
+1699647300000,22.301,22.4,22.03,22.046,77745.0
+1699647360000,22.046,22.114,21.661,21.881,188364.1
+1699647420000,21.88,22.347,21.874,22.339,129280.4
+1699647480000,22.34,22.427,22.229,22.296,87486.4
+1699647540000,22.299,22.37,22.15,22.201,58489.6
+1699647600000,22.202,22.257,22.107,22.249,49018.2
+1699647660000,22.253,22.257,22.0,22.075,63626.4
+1699647720000,22.075,22.105,21.831,21.871,112516.3
+1699647780000,21.865,21.927,21.492,21.543,178423.8
+1699647840000,21.538,21.729,21.432,21.663,166489.5
+1699647900000,21.662,21.835,21.637,21.699,77797.7
+1699647960000,21.698,21.716,21.528,21.677,84035.4
+1699648020000,21.678,21.841,21.628,21.713,60667.8
+1699648080000,21.712,21.894,21.71,21.871,81641.2
+1699648140000,21.867,21.878,21.754,21.791,40836.4
+1699648200000,21.792,22.0,21.705,21.983,73577.5
+1699648260000,21.982,22.03,21.888,21.99,53996.2
+1699648320000,21.989,21.996,21.8,21.887,45531.2
+1699648380000,21.887,21.943,21.844,21.937,24381.7
+1699648440000,21.938,21.958,21.872,21.898,27921.5
+1699648500000,21.904,22.18,21.857,22.12,81240.9
+1699648560000,22.117,22.125,21.72,21.776,78671.1
+1699648620000,21.778,21.801,21.454,21.497,125922.2
+1699648680000,21.494,21.645,21.472,21.499,84912.9
+1699648740000,21.504,21.59,21.06,21.077,195279.2
+1699648800000,21.077,21.308,21.05,21.248,133867.1
+1699648860000,21.247,21.388,21.208,21.383,63969.6
+1699648920000,21.384,21.471,21.353,21.38,52242.5
+1699648980000,21.376,21.457,21.356,21.446,25905.3
+1699649040000,21.443,21.567,21.436,21.502,44890.2
+1699649100000,21.501,21.501,21.02,21.431,119428.5
+1699649160000,21.432,21.642,21.408,21.582,58696.1
+1699649220000,21.583,21.584,21.423,21.496,32877.5
+1699649280000,21.497,21.625,21.453,21.604,40179.8
+1699649340000,21.606,21.798,21.595,21.706,81176.6
+1699649400000,21.704,21.73,21.53,21.606,45395.7
+1699649460000,21.606,21.679,21.548,21.679,38446.6
+1699649520000,21.666,21.72,21.6,21.687,37869.7
+1699649580000,21.691,21.755,21.671,21.696,27924.9
+1699649640000,21.695,21.778,21.625,21.746,36834.7
+1699649700000,21.748,21.788,21.635,21.637,39398.7
+1699649760000,21.635,21.66,21.518,21.61,42846.2
+1699649820000,21.607,21.739,21.578,21.663,31623.6
+1699649880000,21.661,21.786,21.62,21.77,36020.5
+1699649940000,21.771,21.776,21.657,21.661,32754.4
+1699650000000,21.66,21.745,21.571,21.723,42847.0
+1699650060000,21.722,21.782,21.698,21.704,29710.6
+1699650120000,21.703,21.72,21.441,21.491,57972.9
+1699650180000,21.494,21.547,21.357,21.482,74098.7
+1699650240000,21.485,21.658,21.422,21.631,51800.3
+1699650300000,21.632,21.781,21.562,21.742,47764.3
+1699650360000,21.742,22.5,21.676,22.31,217549.2
+1699650420000,22.311,22.423,22.12,22.207,152572.7
+1699650480000,22.207,22.303,22.14,22.299,70356.0
+1699650540000,22.299,22.34,22.2,22.214,61001.9
+1699650600000,22.214,22.302,22.171,22.211,49725.9
+1699650660000,22.215,22.24,22.01,22.155,77550.1
+1699650720000,22.155,22.251,22.05,22.076,44581.0
+1699650780000,22.078,22.155,22.023,22.054,33049.2
+1699650840000,22.057,22.165,22.032,22.084,25149.0
+1699650900000,22.083,22.099,22.008,22.018,40887.7
+1699650960000,22.019,22.094,21.952,21.977,51576.6
+1699651020000,21.971,22.034,21.936,22.02,30878.4
+1699651080000,22.021,22.073,22.001,22.051,21269.0
+1699651140000,22.048,22.105,21.989,22.099,37753.7
+1699651200000,22.098,22.112,21.936,21.956,57243.8
+1699651260000,21.957,22.005,21.896,21.979,41735.5
+1699651320000,21.979,22.05,21.945,21.992,24679.7
+1699651380000,21.997,21.998,21.82,21.853,46995.2
+1699651440000,21.852,21.977,21.824,21.965,34096.1
+1699651500000,21.963,22.026,21.953,22.001,19877.9
+1699651560000,22.001,22.049,21.942,21.992,22207.9
+1699651620000,21.993,22.094,21.974,22.042,24425.7
+1699651680000,22.041,22.133,22.016,22.133,23061.6
+1699651740000,22.131,22.134,22.005,22.096,18180.8
+1699651800000,22.096,22.216,22.076,22.093,29800.6
+1699651860000,22.092,22.092,21.923,21.941,38185.6
+1699651920000,21.942,22.005,21.905,21.952,33329.0
+1699651980000,21.952,21.975,21.912,21.97,19904.9
+1699652040000,21.967,22.185,21.966,22.151,36228.7
+1699652100000,22.151,22.369,22.138,22.261,60315.3
+1699652160000,22.262,22.278,22.14,22.211,39424.7
+1699652220000,22.208,22.344,22.201,22.301,32142.8
+1699652280000,22.301,22.515,22.259,22.499,66329.5
+1699652340000,22.5,22.509,22.36,22.462,60593.3
+1699652400000,22.459,22.65,22.393,22.512,82781.8
+1699652460000,22.51,22.635,22.506,22.577,63399.7
+1699652520000,22.577,22.618,22.259,22.389,77338.5
+1699652580000,22.387,22.529,22.361,22.5,43504.8
+1699652640000,22.495,22.519,22.45,22.498,18759.4
+1699652700000,22.496,22.921,22.492,22.861,158922.8
+1699652760000,22.867,22.977,22.762,22.922,55374.5
+1699652820000,22.921,23.4,22.869,23.317,138891.1
+1699652880000,23.318,23.511,23.254,23.412,131853.1
+1699652940000,23.412,23.42,23.03,23.156,187762.4
+1699653000000,23.155,23.19,23.005,23.091,73631.7
+1699653060000,23.092,23.125,22.71,22.867,106227.8
+1699653120000,22.862,23.0,22.784,22.88,60666.2
+1699653180000,22.881,23.052,22.853,23.007,62477.7
+1699653240000,23.018,23.121,23.0,23.05,43601.2
+1699653300000,23.048,23.061,22.77,22.874,89900.0
+1699653360000,22.874,23.256,22.851,23.134,92108.3
+1699653420000,23.136,23.138,22.925,22.964,41145.0
+1699653480000,22.966,23.036,22.881,22.92,36226.2
+1699653540000,22.92,22.976,22.815,22.893,48882.2
+1699653600000,22.893,23.12,22.819,23.037,81867.5
+1699653660000,23.04,23.245,22.986,23.221,94563.8
+1699653720000,23.221,23.546,23.218,23.396,116139.2
+1699653780000,23.397,23.461,23.314,23.423,50152.6
+1699653840000,23.424,23.424,23.283,23.348,49771.9
+1699653900000,23.348,23.424,23.262,23.291,62374.0
+1699653960000,23.289,23.525,23.14,23.525,86180.6
+1699654020000,23.525,23.99,23.503,23.78,194896.8
+1699654080000,23.778,23.799,23.603,23.653,70337.2
+1699654140000,23.652,23.828,23.641,23.755,52398.9
+1699654200000,23.761,23.875,23.62,23.75,67823.3
+1699654260000,23.75,23.771,23.528,23.555,62001.4
+1699654320000,23.558,23.714,23.455,23.628,65659.6
+1699654380000,23.626,23.75,23.564,23.715,52934.3
+1699654440000,23.726,23.938,23.577,23.797,90047.4
+1699654500000,23.797,23.826,23.271,23.384,158008.5
+1699654560000,23.388,23.4,23.135,23.28,78047.6
+1699654620000,23.286,23.395,23.239,23.322,44189.5
+1699654680000,23.322,23.738,23.205,23.605,120511.0
+1699654740000,23.606,23.648,23.266,23.366,103410.8
+1699654800000,23.372,23.379,23.25,23.318,40051.1
+1699654860000,23.318,23.389,23.233,23.366,43833.6
+1699654920000,23.37,23.399,23.273,23.287,26143.4
+1699654980000,23.282,23.297,22.982,23.087,111407.0
+1699655040000,23.088,23.174,23.056,23.089,44914.2
+1699655100000,23.093,23.131,22.865,23.087,97999.5
+1699655160000,23.083,23.116,23.001,23.107,25748.3
+1699655220000,23.11,23.204,23.11,23.141,27108.5
+1699655280000,23.14,23.239,23.131,23.214,35540.0
+1699655340000,23.213,23.225,23.088,23.128,43745.2
+1699655400000,23.131,23.339,23.068,23.284,59962.3
+1699655460000,23.281,23.32,23.096,23.116,44372.8
+1699655520000,23.116,23.12,23.082,23.12,20119.0
+1699655580000,23.119,23.155,22.811,22.979,78309.3
+1699655640000,22.983,22.988,22.723,22.923,98357.1
+1699655700000,22.923,23.149,22.897,23.092,52804.9
+1699655760000,23.094,23.255,23.0,23.174,47573.5
+1699655820000,23.174,23.316,23.166,23.257,43273.6
+1699655880000,23.257,23.302,23.173,23.183,55180.4
+1699655940000,23.182,23.207,23.047,23.061,37563.0
+1699656000000,23.068,23.1,22.926,23.008,68377.3
+1699656060000,23.008,23.133,22.997,23.09,27867.4
+1699656120000,23.089,23.1,22.979,22.98,27796.6
+1699656180000,22.99,23.103,22.937,23.073,33765.3
+1699656240000,23.073,23.094,23.023,23.071,13890.4
+1699656300000,23.069,23.208,23.069,23.131,35390.7
+1699656360000,23.13,23.237,23.129,23.2,31333.5
+1699656420000,23.2,23.225,23.113,23.213,25757.0
+1699656480000,23.219,23.392,23.188,23.317,58839.5
+1699656540000,23.318,23.318,23.16,23.186,31481.8
+1699656600000,23.184,23.344,23.179,23.332,24232.6
+1699656660000,23.329,23.35,23.217,23.221,23553.2
+1699656720000,23.22,23.252,23.151,23.23,26625.4
+1699656780000,23.23,23.239,23.19,23.191,15750.3
+1699656840000,23.19,23.207,23.143,23.145,32183.6
+1699656900000,23.146,23.159,22.89,22.929,68414.1
+1699656960000,22.928,23.021,22.77,22.794,64514.4
+1699657020000,22.794,22.897,22.711,22.714,48620.6
+1699657080000,22.714,22.74,22.24,22.661,159631.0
+1699657140000,22.662,22.677,22.579,22.618,41771.1
+1699657200000,22.618,22.779,22.585,22.758,57432.3
+1699657260000,22.757,22.852,22.717,22.76,44873.3
+1699657320000,22.76,22.828,22.75,22.808,23790.7
+1699657380000,22.807,22.852,22.743,22.798,28240.8
+1699657440000,22.794,23.086,22.777,22.986,57129.8
+1699657500000,22.987,23.109,22.974,23.088,46443.6
+1699657560000,23.085,23.107,23.035,23.097,27542.1
+1699657620000,23.089,23.097,22.941,23.003,35313.4
+1699657680000,23.002,23.056,22.988,23.032,20106.7
+1699657740000,23.032,23.049,23.016,23.048,12426.0
+1699657800000,23.048,23.16,23.048,23.155,42207.1
+1699657860000,23.16,23.163,23.061,23.099,27867.4
+1699657920000,23.1,23.147,23.043,23.052,26347.4
+1699657980000,23.055,23.059,22.868,23.019,52565.3
+1699658040000,23.018,23.058,22.971,22.98,19521.4
+1699658100000,22.98,23.132,22.881,23.12,50480.2
+1699658160000,23.12,23.184,23.04,23.077,31560.0
+1699658220000,23.078,23.126,22.96,22.961,33594.3
+1699658280000,22.961,22.999,22.926,22.976,31404.3
+1699658340000,22.973,22.977,22.84,22.893,50172.1
+1699658400000,22.893,22.902,22.827,22.87,28849.6
+1699658460000,22.872,22.955,22.743,22.921,55456.2
+1699658520000,22.921,22.927,22.774,22.814,33953.0
+1699658580000,22.811,22.843,22.756,22.813,26627.4
+1699658640000,22.814,22.828,22.767,22.799,25067.8
+1699658700000,22.799,22.799,22.652,22.677,43376.5
+1699658760000,22.679,22.684,22.5,22.546,66822.9
+1699658820000,22.543,22.688,22.495,22.634,58793.1
+1699658880000,22.635,22.68,22.584,22.679,26099.4
+1699658940000,22.679,22.681,22.548,22.59,45546.5
+1699659000000,22.591,22.659,22.532,22.594,32911.0
+1699659060000,22.594,22.693,22.565,22.675,33883.7
+1699659120000,22.676,22.7,22.62,22.653,35937.6
+1699659180000,22.649,22.78,22.647,22.698,41869.0
+1699659240000,22.697,22.697,22.563,22.646,33622.6
+1699659300000,22.645,22.787,22.587,22.717,46923.2
+1699659360000,22.718,22.741,22.638,22.638,30318.5
+1699659420000,22.638,22.93,22.598,22.923,69013.9
+1699659480000,22.911,23.061,22.876,22.993,78170.4
+1699659540000,22.995,22.999,22.919,22.965,41230.6
+1699659600000,22.965,22.975,22.868,22.947,32784.3
+1699659660000,22.945,22.966,22.874,22.9,34853.5
+1699659720000,22.9,22.9,22.807,22.861,37049.4
+1699659780000,22.862,22.937,22.831,22.874,29265.8
+1699659840000,22.878,22.976,22.867,22.88,31229.9
+1699659900000,22.875,22.942,22.654,22.657,54686.2
+1699659960000,22.653,22.776,22.59,22.74,64157.4
+1699660020000,22.742,22.752,22.593,22.633,66266.5
+1699660080000,22.639,22.677,22.548,22.573,46417.9
+1699660140000,22.564,22.599,22.461,22.497,68357.5
+1699660200000,22.504,22.518,21.629,22.107,261572.0
+1699660260000,22.106,22.199,21.934,22.149,96758.8
+1699660320000,22.148,22.166,21.85,22.044,101158.6
+1699660380000,22.04,22.074,21.8,21.959,78945.7
+1699660440000,21.959,22.056,21.935,22.001,44930.6
+1699660500000,22.001,22.06,21.87,21.975,51546.4
+1699660560000,21.973,22.0,21.95,21.968,33021.5
+1699660620000,21.968,21.98,21.8,21.931,92821.0
+1699660680000,21.928,22.057,21.915,21.984,59155.9
+1699660740000,21.986,22.02,21.706,21.781,177338.6
+1699660800000,21.78,21.989,21.3,21.712,423526.1
+1699660860000,21.712,21.96,21.63,21.771,173418.4
+1699660920000,21.771,21.849,21.538,21.548,94736.0
+1699660980000,21.548,21.675,21.336,21.517,184809.8
+1699661040000,21.508,21.515,21.14,21.172,149775.1
+1699661100000,21.176,21.599,21.03,21.521,169788.1
+1699661160000,21.521,21.916,21.413,21.848,163998.3
+1699661220000,21.854,21.979,21.71,21.711,110338.7
+1699661280000,21.711,21.8,21.318,21.325,124006.8
+1699661340000,21.328,21.491,21.3,21.38,66865.8
+1699661400000,21.378,21.526,21.25,21.524,58432.2
+1699661460000,21.523,21.545,21.202,21.253,83144.9
+1699661520000,21.253,21.476,21.202,21.4,62403.2
+1699661580000,21.4,21.699,21.4,21.609,105088.3
+1699661640000,21.609,21.611,21.444,21.455,42947.7
+1699661700000,21.455,21.51,21.355,21.355,67627.1
+1699661760000,21.356,21.41,21.231,21.373,62408.2
+1699661820000,21.374,21.525,21.336,21.474,46731.1
+1699661880000,21.468,21.735,21.441,21.691,55304.2
+1699661940000,21.696,21.9,21.675,21.849,109817.1
+1699662000000,21.852,21.979,21.771,21.925,113449.4
+1699662060000,21.925,21.969,21.801,21.835,69244.7
+1699662120000,21.832,21.898,21.783,21.819,49473.1
+1699662180000,21.821,21.944,21.75,21.81,46099.0
+1699662240000,21.817,21.899,21.75,21.856,39033.1
+1699662300000,21.858,21.861,21.654,21.753,57563.2
+1699662360000,21.753,21.829,21.724,21.798,27168.0
+1699662420000,21.805,21.861,21.571,21.603,39434.4
+1699662480000,21.604,21.654,21.463,21.468,61320.3
+1699662540000,21.469,21.485,21.229,21.258,97627.5
+1699662600000,21.258,21.264,20.63,20.825,312597.2
+1699662660000,20.821,20.896,20.467,20.527,164635.3
+1699662720000,20.534,20.6,20.3,20.433,178652.1
+1699662780000,20.433,20.615,20.01,20.048,295939.8
+1699662840000,20.048,20.062,19.8,19.801,281983.5
+1699662900000,19.807,19.888,19.658,19.704,235248.5
+1699662960000,19.708,19.844,19.55,19.833,151687.2
+1699663020000,19.833,19.875,19.335,19.404,193855.6
+1699663080000,19.407,19.539,19.32,19.323,187391.0
+1699663140000,19.323,19.6,19.2,19.573,190697.2
+1699663200000,19.582,19.617,19.451,19.485,149884.5
+1699663260000,19.485,19.523,19.13,19.235,154458.3
+1699663320000,19.242,19.407,19.227,19.321,134286.7
+1699663380000,19.329,19.527,19.1,19.518,154522.5
+1699663440000,19.518,19.797,19.448,19.642,166295.7
+1699663500000,19.635,19.772,19.54,19.676,99112.4
+1699663560000,19.679,19.712,19.5,19.588,81825.7
+1699663620000,19.591,19.88,19.549,19.841,84434.2
+1699663680000,19.839,19.921,19.711,19.767,98742.4
+1699663740000,19.768,19.825,19.746,19.821,33647.8
+1699663800000,19.822,19.822,19.504,19.533,103611.8
+1699663860000,19.534,19.665,19.44,19.53,73371.8
+1699663920000,19.535,19.65,19.449,19.458,48427.0
+1699663980000,19.458,19.772,19.458,19.759,60835.7
+1699664040000,19.762,20.4,19.688,20.102,201702.8
+1699664100000,20.102,20.4,20.098,20.368,135140.4
+1699664160000,20.368,20.75,20.3,20.614,187625.6
+1699664220000,20.619,20.781,20.526,20.709,113918.4
+1699664280000,20.714,20.9,20.7,20.821,131370.4
+1699664340000,20.821,21.2,20.708,20.994,128884.9
+1699664400000,20.995,21.053,20.743,20.971,123144.3
+1699664460000,20.971,22.1,20.864,21.757,476993.1
+1699664520000,21.756,21.99,21.618,21.761,244348.1
+1699664580000,21.757,21.818,21.6,21.704,97603.1
+1699664640000,21.704,21.748,21.5,21.6,100077.1
+1699664700000,21.591,21.69,21.516,21.539,74850.8
+1699664760000,21.539,21.853,21.321,21.729,148335.2
+1699664820000,21.745,22.306,21.578,21.935,247722.6
+1699664880000,21.935,22.062,21.8,21.85,77604.2
+1699664940000,21.854,22.1,21.756,22.027,97259.2
+1699665000000,22.024,22.098,21.834,21.916,58910.1
+1699665060000,21.917,21.983,21.744,21.921,57414.5
+1699665120000,21.925,22.106,21.916,22.036,62359.2
+1699665180000,22.038,22.162,21.872,21.905,83796.5
+1699665240000,21.908,21.941,21.749,21.792,67951.8
+1699665300000,21.796,21.88,21.709,21.72,42912.8
+1699665360000,21.721,21.96,21.681,21.918,69153.7
+1699665420000,21.918,21.962,21.81,21.88,46672.7
+1699665480000,21.878,21.88,21.76,21.776,29410.3
+1699665540000,21.777,21.844,21.736,21.805,29410.0
+1699665600000,21.8,21.9,21.73,21.881,31277.4
+1699665660000,21.878,22.095,21.781,21.786,72707.3
+1699665720000,21.784,21.865,21.451,21.476,89935.4
+1699665780000,21.478,21.624,21.478,21.616,55467.7
+1699665840000,21.616,21.629,21.383,21.6,61755.8
+1699665900000,21.6,21.603,21.452,21.497,47021.7
+1699665960000,21.503,21.582,21.408,21.424,42038.1
+1699666020000,21.429,21.469,21.132,21.167,107840.4
+1699666080000,21.17,21.286,21.168,21.238,57368.8
+1699666140000,21.238,21.373,21.0,21.053,104346.5
+1699666200000,21.054,21.329,20.9,21.274,94992.3
+1699666260000,21.275,21.33,21.162,21.241,43785.0
+1699666320000,21.241,21.242,20.874,21.008,79829.4
+1699666380000,21.008,21.055,20.68,20.706,111069.8
+1699666440000,20.706,20.733,20.624,20.664,76701.2
+1699666500000,20.664,20.718,20.65,20.697,54477.8
+1699666560000,20.696,20.93,20.574,20.714,75797.5
+1699666620000,20.713,21.317,20.7,21.009,116426.5
+1699666680000,21.009,21.247,20.981,21.06,68440.3
+1699666740000,21.064,21.121,20.944,20.957,44044.6
+1699666800000,20.957,20.976,20.874,20.948,38807.1
+1699666860000,20.946,20.948,20.781,20.838,40265.3
+1699666920000,20.839,20.91,20.765,20.779,48853.2
+1699666980000,20.777,20.849,20.724,20.753,32617.8
+1699667040000,20.756,20.886,20.744,20.844,31219.4
+1699667100000,20.845,20.888,20.759,20.871,43480.5
+1699667160000,20.877,20.986,20.5,20.528,81203.4
+1699667220000,20.519,20.591,20.02,20.055,167096.9
+1699667280000,20.055,20.272,20.016,20.214,117149.3
+1699667340000,20.21,20.286,19.964,20.07,130659.7
+1699667400000,20.071,20.11,19.442,19.676,236191.0
+1699667460000,19.676,19.897,19.473,19.848,121366.1
+1699667520000,19.85,19.968,19.643,19.7,100896.1
+1699667580000,19.698,19.763,19.624,19.726,91808.2
+1699667640000,19.721,19.763,19.592,19.605,127125.6
+1699667700000,19.602,19.726,19.386,19.512,107003.7
+1699667760000,19.511,19.763,19.43,19.762,103440.1
+1699667820000,19.759,19.861,19.644,19.683,94214.1
+1699667880000,19.686,19.718,19.591,19.639,56040.2
+1699667940000,19.641,19.801,19.576,19.643,78866.7
+1699668000000,19.643,19.88,19.464,19.812,139484.1
+1699668060000,19.812,19.848,19.635,19.704,75657.6
+1699668120000,19.706,19.88,19.603,19.77,92500.3
+1699668180000,19.764,20.216,19.762,20.092,137467.0
+1699668240000,20.092,20.317,19.985,20.174,113143.5
+1699668300000,20.174,20.626,20.173,20.258,146233.2
+1699668360000,20.26,20.448,20.25,20.374,64607.6
+1699668420000,20.375,20.474,20.241,20.278,69475.4
+1699668480000,20.275,20.355,20.208,20.306,49496.6
+1699668540000,20.3,20.344,20.076,20.107,76296.2
+1699668600000,20.103,20.127,19.8,19.937,127800.6
+1699668660000,19.937,20.076,19.811,19.842,76924.3
+1699668720000,19.841,19.909,19.1,19.117,228585.0
+1699668780000,19.117,19.162,18.212,18.615,398924.6
+1699668840000,18.618,18.822,18.606,18.81,123942.9
+1699668900000,18.812,18.947,18.547,18.611,134227.7
+1699668960000,18.605,18.605,18.222,18.419,201627.8
+1699669020000,18.417,18.427,17.901,18.06,260359.0
+1699669080000,18.054,18.252,17.862,18.051,177553.9
+1699669140000,18.048,18.23,17.863,18.159,171271.5
+1699669200000,18.159,18.212,18.031,18.116,107583.5
+1699669260000,18.116,18.14,17.66,17.956,216667.4
+1699669320000,17.956,18.52,17.908,18.411,211312.0
+1699669380000,18.409,18.668,18.295,18.577,149288.1
+1699669440000,18.577,18.947,18.568,18.732,143010.2
+1699669500000,18.732,19.184,18.682,18.958,194312.0
+1699669560000,18.96,19.197,18.911,19.104,136427.6
+1699669620000,19.104,19.113,18.874,18.948,98991.8
+1699669680000,18.947,19.115,18.669,18.741,117677.9
+1699669740000,18.739,18.892,18.703,18.739,63384.1
+1699669800000,18.734,18.818,18.331,18.332,92030.4
+1699669860000,18.332,19.098,18.301,18.819,160928.7
+1699669920000,18.819,19.251,18.798,19.034,109343.2
+1699669980000,19.034,19.888,18.943,19.483,245672.0
+1699670040000,19.482,19.495,18.6,18.921,226696.0
+1699670100000,18.922,18.937,18.63,18.878,91934.7
+1699670160000,18.879,19.461,18.746,19.085,154775.1
+1699670220000,19.083,19.166,18.76,18.865,107596.8
+1699670280000,18.876,18.97,18.809,18.96,36636.4
+1699670340000,18.96,19.011,18.863,18.884,32975.6
+1699670400000,18.885,19.035,18.8,18.84,42870.8
+1699670460000,18.84,18.937,18.766,18.895,41326.4
+1699670520000,18.895,19.089,18.85,19.015,40432.6
+1699670580000,19.019,19.306,18.986,19.2,68396.8
+1699670640000,19.201,19.31,19.097,19.175,58748.9
+1699670700000,19.175,19.299,19.014,19.221,57675.5
+1699670760000,19.221,19.432,19.158,19.266,50023.3
+1699670820000,19.262,19.5,19.0,19.025,108553.9
+1699670880000,19.029,19.093,18.816,18.887,67946.0
+1699670940000,18.888,18.974,18.75,18.899,47900.0
+1699671000000,18.899,18.987,18.849,18.906,32029.6
+1699671060000,18.905,18.98,18.75,18.962,50777.8
+1699671120000,18.97,19.35,18.928,19.317,86840.1
+1699671180000,19.31,19.444,19.237,19.392,79332.3
+1699671240000,19.4,19.415,19.198,19.29,56754.1
+1699671300000,19.289,19.6,19.289,19.448,67580.4
+1699671360000,19.457,19.512,19.361,19.393,46750.7
+1699671420000,19.39,19.415,19.201,19.266,37934.1
+1699671480000,19.266,19.357,19.263,19.332,28194.4
+1699671540000,19.33,19.437,19.314,19.392,31484.0
+1699671600000,19.393,19.44,19.266,19.268,52534.6
+1699671660000,19.266,19.351,19.136,19.323,44566.2
+1699671720000,19.316,19.36,18.717,18.763,158840.2
+1699671780000,18.761,18.843,18.446,18.551,133654.6
+1699671840000,18.558,18.7,18.509,18.618,56612.1
+1699671900000,18.622,18.625,18.4,18.467,113614.9
+1699671960000,18.467,18.525,18.31,18.328,113871.6
+1699672020000,18.329,18.485,18.1,18.144,116789.0
+1699672080000,18.14,18.254,17.909,18.176,173750.9
+1699672140000,18.176,18.449,18.06,18.223,102929.6
+1699672200000,18.225,18.447,17.849,18.0,193524.6
+1699672260000,18.002,18.1,17.3,17.42,399047.4
+1699672320000,17.422,17.683,17.407,17.574,209784.8
+1699672380000,17.573,17.87,17.479,17.769,112908.0
+1699672440000,17.769,17.842,17.652,17.671,80138.3
+1699672500000,17.673,17.974,17.651,17.742,134030.3
+1699672560000,17.736,17.826,17.197,17.366,253171.2
+1699672620000,17.369,17.495,17.12,17.383,202624.5
+1699672680000,17.385,17.75,17.379,17.708,141231.8
+1699672740000,17.708,17.81,17.603,17.636,101853.2
+1699672800000,17.634,17.97,17.479,17.844,118346.5
+1699672860000,17.844,17.987,17.793,17.827,145677.1
+1699672920000,17.833,17.979,17.713,17.835,79168.5
+1699672980000,17.829,17.95,17.7,17.864,106004.9
+1699673040000,17.864,17.866,16.739,16.925,571261.1
+1699673100000,16.929,17.327,16.89,17.243,172654.7
+1699673160000,17.24,17.373,16.45,16.697,345759.7
+1699673220000,16.705,16.791,16.566,16.644,207844.4
+1699673280000,16.633,16.78,16.32,16.689,303020.4
+1699673340000,16.695,16.808,16.078,16.324,352637.5
+1699673400000,16.311,16.686,16.24,16.626,131621.2
+1699673460000,16.632,16.776,16.502,16.757,121216.0
+1699673520000,16.755,16.85,16.0,16.219,266717.0
+1699673580000,16.219,16.583,16.218,16.446,183209.8
+1699673640000,16.446,16.691,16.441,16.48,122963.7
+1699673700000,16.478,16.732,16.01,16.158,227946.5
+1699673760000,16.146,16.169,15.84,16.058,228674.2
+1699673820000,16.062,16.383,16.031,16.366,119967.6
+1699673880000,16.365,16.568,16.275,16.281,125924.5
+1699673940000,16.283,16.51,16.145,16.226,138703.7
+1699674000000,16.218,16.434,16.211,16.341,97956.5
+1699674060000,16.339,16.42,16.187,16.267,115705.5
+1699674120000,16.261,16.489,16.039,16.111,170902.9
+1699674180000,16.114,16.18,15.6,15.894,355667.5
+1699674240000,15.897,16.3,15.885,16.256,187485.8
+1699674300000,16.258,16.291,15.31,15.559,553730.0
+1699674360000,15.559,15.861,15.437,15.791,255912.8
+1699674420000,15.791,15.969,15.611,15.931,154482.5
+1699674480000,15.931,16.065,15.81,15.942,175000.0
+1699674540000,15.942,16.05,15.588,15.633,166141.9
+1699674600000,15.633,16.012,15.601,15.973,152654.1
+1699674660000,15.973,16.059,15.809,15.914,142697.8
+1699674720000,15.915,16.129,15.768,16.01,135841.7
+1699674780000,16.009,16.07,15.818,15.979,103773.9
+1699674840000,15.979,16.055,15.9,15.953,103364.9
+1699674900000,15.959,16.093,15.73,16.003,224053.2
+1699674960000,16.003,16.015,15.852,15.945,123917.1
+1699675020000,15.938,16.03,15.82,15.983,162398.6
+1699675080000,15.976,16.086,15.918,15.998,133896.3
+1699675140000,15.994,16.054,15.819,15.948,214404.9
+1699675200000,15.948,15.948,15.5,15.83,568117.6
+1699675260000,15.822,15.862,15.462,15.695,351523.3
+1699675320000,15.695,15.734,15.258,15.391,328661.1
+1699675380000,15.399,15.4,15.1,15.172,346962.8
+1699675440000,15.174,15.353,15.1,15.321,258170.5
+1699675500000,15.317,15.356,15.12,15.237,197483.5
+1699675560000,15.239,15.6,15.233,15.593,278012.8
+1699675620000,15.593,15.938,15.572,15.777,317335.1
+1699675680000,15.779,16.08,15.774,15.921,266385.1
+1699675740000,15.92,15.981,15.888,15.924,128264.3
+1699675800000,15.917,16.2,15.855,16.1,234242.4
+1699675860000,16.099,16.144,16.028,16.125,126775.7
+1699675920000,16.125,16.15,15.907,15.932,127643.4
+1699675980000,15.931,15.959,15.75,15.904,160807.5
+1699676040000,15.904,15.904,15.07,15.128,399780.0
+1699676100000,15.12,15.2,14.8,15.19,532657.9
+1699676160000,15.183,15.32,14.899,14.911,248863.7
+1699676220000,14.906,15.17,14.801,15.113,263035.8
+1699676280000,15.11,15.387,15.09,15.189,181861.3
+1699676340000,15.19,15.283,14.911,14.981,178160.6
+1699676400000,14.977,15.017,14.65,14.943,392412.0
+1699676460000,14.939,15.077,14.749,14.882,207375.2
+1699676520000,14.875,15.255,14.85,15.233,206198.8
+1699676580000,15.233,15.614,15.116,15.247,343538.9
+1699676640000,15.244,15.399,15.154,15.207,165215.2
+1699676700000,15.212,15.297,14.911,15.026,175647.6
+1699676760000,15.025,15.09,14.5,14.687,388142.9
+1699676820000,14.69,14.933,14.551,14.773,271295.6
+1699676880000,14.774,14.79,14.502,14.507,189580.8
+1699676940000,14.514,14.53,14.06,14.229,602542.7
+1699677000000,14.229,14.48,14.076,14.155,300898.1
+1699677060000,14.149,14.345,14.0,14.192,444724.5
+1699677120000,14.19,14.55,14.147,14.47,294671.4
+1699677180000,14.469,14.554,14.3,14.365,200570.8
+1699677240000,14.364,14.439,14.1,14.125,201813.7
+1699677300000,14.128,14.522,14.101,14.503,227982.2
+1699677360000,14.507,14.595,14.418,14.507,174685.7
+1699677420000,14.506,14.598,14.417,14.555,133263.9
+1699677480000,14.553,14.69,14.33,14.69,184122.6
+1699677540000,14.69,14.972,14.604,14.761,254382.6
+1699677600000,14.761,14.951,14.615,14.705,181985.2
+1699677660000,14.703,15.2,14.61,15.021,288319.1
+1699677720000,15.021,15.085,14.956,15.045,128978.6
+1699677780000,15.045,15.095,14.825,14.909,115304.4
+1699677840000,14.91,15.003,14.844,14.99,101798.6
+1699677900000,14.99,15.278,14.957,15.21,237220.9
+1699677960000,15.216,15.233,14.762,14.762,247634.7
+1699678020000,14.766,15.082,14.764,15.049,167211.0
+1699678080000,15.046,15.237,15.015,15.054,152211.6
+1699678140000,15.057,15.149,14.97,14.983,123695.9
+1699678200000,14.982,15.45,14.97,15.302,333501.9
+1699678260000,15.3,15.42,15.25,15.263,139474.1
+1699678320000,15.257,15.351,15.185,15.269,102537.1
+1699678380000,15.269,15.357,15.26,15.318,69402.5
+1699678440000,15.318,15.318,14.8,14.996,327882.2
+1699678500000,15.001,15.1,14.945,14.994,81237.7
+1699678560000,14.997,15.14,14.98,15.065,71143.2
+1699678620000,15.065,15.219,15.04,15.185,80793.7
+1699678680000,15.184,15.184,14.929,14.952,107969.5
+1699678740000,14.952,14.976,14.79,14.894,128416.2
+1699678800000,14.891,14.998,14.47,14.571,326778.2
+1699678860000,14.575,14.739,14.559,14.674,166977.2
+1699678920000,14.676,14.735,14.572,14.651,97789.5
+1699678980000,14.651,14.655,14.321,14.36,247477.0
+1699679040000,14.363,14.761,14.32,14.652,265410.7
+1699679100000,14.653,14.897,14.647,14.87,246439.5
+1699679160000,14.868,15.106,14.742,14.853,268244.3
+1699679220000,14.854,14.967,14.645,14.819,135524.2
+1699679280000,14.821,15.103,14.816,14.978,128523.4
+1699679340000,14.978,15.375,14.975,15.28,225054.0
+1699679400000,15.28,15.66,15.123,15.46,411961.7
+1699679460000,15.469,15.7,15.38,15.402,326643.3
+1699679520000,15.403,15.5,15.23,15.343,155844.9
+1699679580000,15.349,15.539,15.329,15.522,106577.5
+1699679640000,15.519,15.6,15.33,15.372,134883.6
+1699679700000,15.371,15.444,15.218,15.4,143409.4
+1699679760000,15.399,15.598,15.337,15.372,142069.3
+1699679820000,15.369,15.468,15.267,15.331,87325.8
+1699679880000,15.328,15.4,15.18,15.377,105654.5
+1699679940000,15.377,15.48,15.31,15.314,100683.8
+1699680000000,15.314,15.38,15.16,15.199,94536.1
+1699680060000,15.205,15.295,15.136,15.169,85450.9
+1699680120000,15.168,15.28,15.158,15.273,100029.9
+1699680180000,15.267,15.366,15.205,15.32,93751.4
+1699680240000,15.327,15.366,15.153,15.212,86113.3
+1699680300000,15.211,15.22,15.0,15.1,131561.2
+1699680360000,15.104,15.116,14.81,14.913,203900.5
+1699680420000,14.912,15.028,14.906,15.006,83866.0
+1699680480000,15.006,15.015,14.5,14.501,303040.5
+1699680540000,14.506,14.65,14.38,14.422,253565.9
+1699680600000,14.42,14.538,14.2,14.279,309781.4
+1699680660000,14.28,14.646,14.275,14.62,240585.1
+1699680720000,14.619,14.9,14.554,14.727,206007.3
+1699680780000,14.728,14.784,14.61,14.758,117235.8
+1699680840000,14.756,14.8,14.643,14.673,93545.8
+1699680900000,14.673,14.699,14.433,14.5,144727.1
+1699680960000,14.499,14.727,14.451,14.723,105737.5
+1699681020000,14.723,14.78,14.641,14.696,123810.2
+1699681080000,14.696,14.753,14.559,14.611,88548.1
+1699681140000,14.612,14.703,14.48,14.686,86302.5
+1699681200000,14.676,14.745,14.261,14.357,250827.4
+1699681260000,14.357,14.54,14.3,14.53,142717.2
+1699681320000,14.53,14.549,14.289,14.457,119014.9
+1699681380000,14.456,14.484,13.88,14.029,552622.9
+1699681440000,14.025,14.333,13.85,13.944,302553.1
+1699681500000,13.951,14.146,13.894,14.074,307849.1
+1699681560000,14.07,14.188,14.033,14.091,166784.4
+1699681620000,14.092,14.3,14.092,14.187,198992.6
+1699681680000,14.185,14.273,14.052,14.08,183207.0
+1699681740000,14.075,14.267,14.0,14.021,426416.3
+1699681800000,14.021,14.156,14.0,14.128,298034.2
+1699681860000,14.126,14.2,14.069,14.138,142332.2
+1699681920000,14.138,14.407,14.1,14.249,301624.2
+1699681980000,14.248,14.303,14.168,14.193,99999.8
+1699682040000,14.193,14.25,14.085,14.207,165984.8
+1699682100000,14.207,14.32,14.1,14.112,178618.8
+1699682160000,14.11,14.141,14.007,14.051,204807.0
+1699682220000,14.05,14.115,13.851,13.87,543033.5
+1699682280000,13.853,14.178,13.812,14.074,397579.2
+1699682340000,14.078,14.243,14.067,14.119,292827.7
+1699682400000,14.119,14.253,14.0,14.155,270624.5
+1699682460000,14.158,14.291,14.106,14.118,196054.0
+1699682520000,14.118,14.144,13.786,13.945,329954.3
+1699682580000,13.945,13.95,13.4,13.596,969955.0
+1699682640000,13.595,13.617,13.322,13.459,548971.9
+1699682700000,13.46,13.653,13.429,13.625,365950.1
+1699682760000,13.623,13.647,13.482,13.513,271208.2
+1699682820000,13.515,13.59,13.2,13.247,547923.6
+1699682880000,13.235,13.37,13.11,13.127,476429.3
+1699682940000,13.126,13.28,13.032,13.241,473245.6
+1699683000000,13.241,13.441,13.227,13.394,325094.4
+1699683060000,13.394,13.467,13.216,13.458,229845.9
+1699683120000,13.458,13.621,13.4,13.592,313161.9
+1699683180000,13.592,13.668,13.586,13.651,213595.9
+1699683240000,13.65,13.728,13.586,13.69,236548.0
+1699683300000,13.69,13.791,13.592,13.614,217817.0
+1699683360000,13.612,13.679,13.527,13.675,195419.4
+1699683420000,13.676,13.87,13.67,13.793,224024.6
+1699683480000,13.793,13.849,13.75,13.818,121896.7
+1699683540000,13.819,13.829,13.671,13.744,127411.8
+1699683600000,13.743,13.851,13.647,13.652,146921.5
+1699683660000,13.652,13.827,13.649,13.791,91162.1
+1699683720000,13.791,14.038,13.788,14.001,296859.2
+1699683780000,14.0,14.13,13.935,13.962,225727.5
+1699683840000,13.962,13.984,13.851,13.89,118613.8
+1699683900000,13.887,13.98,13.824,13.953,105386.4
+1699683960000,13.952,14.048,13.89,13.941,127826.2
+1699684020000,13.941,14.077,13.939,13.994,141202.5
+1699684080000,13.993,14.19,13.977,14.174,196450.5
+1699684140000,14.174,14.269,14.086,14.095,218394.1
+1699684200000,14.096,14.163,14.006,14.136,157693.4
+1699684260000,14.135,14.322,14.103,14.283,205595.4
+1699684320000,14.283,14.568,14.196,14.563,457508.8
+1699684380000,14.561,14.733,14.49,14.526,514010.7
+1699684440000,14.528,14.569,14.373,14.482,286909.4
+1699684500000,14.485,14.574,14.466,14.558,134924.9
+1699684560000,14.557,14.627,14.473,14.53,150860.6
+1699684620000,14.529,14.54,14.314,14.407,187269.0
+1699684680000,14.406,14.535,14.395,14.459,142293.8
+1699684740000,14.459,14.478,14.324,14.41,122619.7
+1699684800000,14.411,14.625,14.381,14.531,153912.9
+1699684860000,14.531,14.749,14.52,14.733,225811.8
+1699684920000,14.738,14.8,14.654,14.688,157164.9
+1699684980000,14.691,14.748,14.638,14.649,124943.3
+1699685040000,14.647,14.888,14.636,14.878,213783.7
+1699685100000,14.879,14.88,14.706,14.763,182243.8
+1699685160000,14.76,14.771,14.661,14.713,138021.3
+1699685220000,14.714,14.756,14.603,14.67,114914.4
+1699685280000,14.67,14.701,14.319,14.385,347119.7
+1699685340000,14.385,14.461,13.756,13.925,739786.2
+1699685400000,13.926,14.04,13.747,13.998,331989.3
+1699685460000,13.997,14.193,13.95,14.128,251703.7
+1699685520000,14.128,14.164,14.025,14.143,140377.9
+1699685580000,14.145,14.145,13.995,14.002,98541.0
+1699685640000,14.001,14.113,14.0,14.076,115909.4
+1699685700000,14.076,14.099,13.781,13.868,194699.2
+1699685760000,13.868,13.93,13.7,13.839,230098.3
+1699685820000,13.843,13.949,13.813,13.915,98179.1
+1699685880000,13.916,14.0,13.878,13.901,104156.8
+1699685940000,13.904,13.98,13.8,13.903,113933.9
+1699686000000,13.901,13.965,13.668,13.743,180497.6
+1699686060000,13.739,13.817,13.4,13.518,489180.9
+1699686120000,13.523,13.644,13.38,13.398,257341.2
+1699686180000,13.401,13.595,13.318,13.574,251502.5
+1699686240000,13.572,13.654,13.536,13.552,125708.8
+1699686300000,13.553,13.685,13.548,13.677,125258.3
+1699686360000,13.674,13.799,13.657,13.676,179406.6
+1699686420000,13.677,13.75,13.609,13.645,91717.9
+1699686480000,13.645,13.707,13.55,13.575,136696.0
+1699686540000,13.575,13.649,13.416,13.456,171228.2
+1699686600000,13.452,13.521,13.35,13.368,191851.0
+1699686660000,13.368,13.572,13.368,13.528,165778.3
+1699686720000,13.534,13.666,13.469,13.566,172547.5
+1699686780000,13.567,13.604,13.38,13.385,136200.8
+1699686840000,13.381,13.583,13.33,13.557,211202.0
+1699686900000,13.555,13.733,13.517,13.717,205462.3
+1699686960000,13.718,13.776,13.534,13.537,170857.5
+1699687020000,13.535,13.535,13.1,13.183,585662.8
+1699687080000,13.183,13.382,13.127,13.363,300986.9
+1699687140000,13.364,13.514,13.311,13.502,237922.3
+1699687200000,13.501,13.6,13.432,13.445,194349.8
+1699687260000,13.445,13.534,13.383,13.45,132820.8
+1699687320000,13.45,13.6,13.358,13.365,182728.1
+1699687380000,13.36,13.406,13.122,13.141,237903.2
+1699687440000,13.139,13.32,13.132,13.233,277641.5
+1699687500000,13.232,13.291,13.1,13.18,237556.6
+1699687560000,13.183,13.249,13.05,13.17,248652.5
+1699687620000,13.165,13.266,13.106,13.146,192533.1
+1699687680000,13.151,13.217,13.02,13.088,280660.7
+1699687740000,13.086,13.23,13.047,13.176,234041.7
+1699687800000,13.179,13.374,13.154,13.331,277517.0
+1699687860000,13.332,13.47,13.307,13.36,210507.4
+1699687920000,13.356,13.447,13.256,13.323,181791.4
+1699687980000,13.325,13.341,13.17,13.207,142589.3
+1699688040000,13.2,13.267,12.9,12.98,465412.5
+1699688100000,12.98,13.1,12.797,12.959,545171.9
+1699688160000,12.958,13.077,12.885,12.989,280853.4
+1699688220000,12.988,13.049,12.934,12.944,152680.5
+1699688280000,12.944,13.1,12.944,13.017,197973.3
+1699688340000,13.015,13.094,12.998,13.063,164525.0
+1699688400000,13.068,13.211,13.045,13.147,233341.3
+1699688460000,13.148,13.216,12.902,12.922,204882.3
+1699688520000,12.922,13.012,12.862,12.977,263168.5
+1699688580000,12.978,13.08,12.9,12.928,141379.4
+1699688640000,12.928,13.142,12.882,13.105,268203.7
+1699688700000,13.101,13.17,13.062,13.084,201779.6
+1699688760000,13.086,13.14,13.044,13.047,127924.6
+1699688820000,13.047,13.115,12.9,12.97,211818.9
+1699688880000,12.97,12.975,12.7,12.761,550819.8
+1699688940000,12.761,12.887,12.739,12.763,257267.5
+1699689000000,12.767,12.95,12.664,12.93,383124.6
+1699689060000,12.935,12.94,12.8,12.88,194573.2
+1699689120000,12.881,13.085,12.864,13.069,315439.8
+1699689180000,13.07,13.118,13.012,13.115,196499.1
+1699689240000,13.117,13.13,12.874,12.916,207579.7
+1699689300000,12.913,13.005,12.864,12.888,208383.4
+1699689360000,12.892,12.978,12.887,12.963,134806.4
+1699689420000,12.962,13.048,12.941,12.968,152642.2
+1699689480000,12.967,13.103,12.944,13.048,176254.5
+1699689540000,13.044,13.083,12.9,12.936,340495.2
+1699689600000,12.943,12.962,12.561,12.719,989504.8
+1699689660000,12.719,13.135,12.712,13.043,767021.7
+1699689720000,13.041,13.062,12.9,12.993,326345.5
+1699689780000,12.993,13.136,12.9,13.086,343701.2
+1699689840000,13.086,13.215,13.004,13.05,308494.0
+1699689900000,13.052,13.071,12.902,12.978,468934.0
+1699689960000,12.978,12.98,12.559,12.666,668260.4
+1699690020000,12.662,12.713,12.42,12.623,606450.9
+1699690080000,12.623,12.632,12.443,12.498,356621.9
+1699690140000,12.497,13.0,12.485,12.821,433134.9
+1699690200000,12.819,13.067,12.736,12.911,388378.4
+1699690260000,12.905,13.095,12.89,13.053,315179.9
+1699690320000,13.055,13.099,12.89,13.023,235656.5
+1699690380000,13.02,13.139,12.874,12.937,246783.5
+1699690440000,12.937,13.098,12.8,13.071,261484.2
+1699690500000,13.072,13.238,12.948,13.183,379961.5
+1699690560000,13.183,13.268,12.987,13.096,351253.3
+1699690620000,13.096,13.134,13.0,13.107,149514.4
+1699690680000,13.108,13.14,12.9,12.914,187779.1
+1699690740000,12.917,12.999,12.832,12.956,151785.8
+1699690800000,12.957,13.091,12.93,13.064,141192.1
+1699690860000,13.064,13.17,12.974,13.145,151540.4
+1699690920000,13.145,13.351,13.125,13.298,306865.7
+1699690980000,13.295,13.555,13.225,13.367,409405.5
+1699691040000,13.361,13.512,13.29,13.429,291756.7
+1699691100000,13.429,13.48,13.255,13.278,265311.8
+1699691160000,13.286,13.382,13.232,13.252,200408.7
+1699691220000,13.253,13.48,13.252,13.38,138955.7
+1699691280000,13.38,13.454,13.261,13.285,165722.0
+1699691340000,13.285,13.424,13.283,13.375,82003.8
+1699691400000,13.376,13.65,13.336,13.512,327547.5
+1699691460000,13.503,13.605,13.373,13.391,241625.2
+1699691520000,13.391,13.398,13.25,13.27,216884.2
+1699691580000,13.272,13.325,13.218,13.325,128743.1
+1699691640000,13.325,13.328,12.885,12.987,513587.7
+1699691700000,12.987,13.041,12.846,12.958,295857.3
+1699691760000,12.957,12.977,12.701,12.891,366472.0
+1699691820000,12.889,13.03,12.834,12.999,192482.7
+1699691880000,12.999,13.034,12.925,12.976,165795.7
+1699691940000,12.978,13.002,12.897,12.995,113939.5
+1699692000000,12.995,13.063,12.938,12.998,180080.7
+1699692060000,12.996,13.052,12.924,12.932,112276.4
+1699692120000,12.937,12.971,12.85,12.94,120426.1
+1699692180000,12.941,13.024,12.937,13.012,91925.7
+1699692240000,13.011,13.119,12.965,13.082,122680.7
+1699692300000,13.082,13.117,13.005,13.051,120236.7
+1699692360000,13.049,13.108,12.967,13.082,104700.9
+1699692420000,13.085,13.191,13.065,13.186,129592.4
+1699692480000,13.184,13.184,13.055,13.109,105546.3
+1699692540000,13.109,13.359,13.094,13.253,231503.9
+1699692600000,13.254,13.353,13.211,13.272,147610.1
+1699692660000,13.272,13.287,13.182,13.202,76274.1
+1699692720000,13.205,13.238,13.15,13.216,78757.5
+1699692780000,13.211,13.218,13.042,13.129,117804.7
+1699692840000,13.128,13.248,13.093,13.226,79052.4
+1699692900000,13.225,13.28,13.178,13.214,84921.5
+1699692960000,13.219,13.388,13.159,13.368,126245.0
+1699693020000,13.368,13.395,13.302,13.341,121057.7
+1699693080000,13.342,13.549,13.323,13.502,257562.1
+1699693140000,13.501,13.539,13.399,13.443,128233.8
+1699693200000,13.436,13.649,13.386,13.612,229051.4
+1699693260000,13.612,13.629,13.525,13.586,176244.3
+1699693320000,13.585,13.686,13.479,13.518,208231.1
+1699693380000,13.523,13.542,13.408,13.443,139151.7
+1699693440000,13.446,13.512,13.433,13.459,79910.4
+1699693500000,13.459,13.6,13.437,13.57,116082.0
+1699693560000,13.57,13.62,13.486,13.523,158362.4
+1699693620000,13.524,13.571,13.428,13.471,140509.5
+1699693680000,13.472,13.474,13.202,13.274,241191.6
+1699693740000,13.276,13.379,13.129,13.278,202297.9
+1699693800000,13.276,13.423,13.106,13.18,218061.9
+1699693860000,13.179,13.319,13.166,13.245,112464.9
+1699693920000,13.244,13.36,13.227,13.329,81604.3
+1699693980000,13.328,13.513,13.3,13.458,136495.4
+1699694040000,13.459,13.501,13.427,13.47,66923.3
+1699694100000,13.472,13.512,13.372,13.419,106845.0
+1699694160000,13.422,13.583,13.405,13.517,113455.6
+1699694220000,13.516,13.74,13.514,13.638,270068.4
+1699694280000,13.639,13.839,13.603,13.781,275228.7
+1699694340000,13.78,13.8,13.682,13.783,147000.2
+1699694400000,13.788,13.867,13.729,13.842,186546.1
+1699694460000,13.84,13.958,13.822,13.947,283064.3
+1699694520000,13.949,13.965,13.807,13.853,215100.1
+1699694580000,13.85,13.91,13.812,13.825,117020.6
+1699694640000,13.83,13.922,13.807,13.821,134130.1
+1699694700000,13.824,13.843,13.705,13.721,202549.5
+1699694760000,13.721,13.839,13.7,13.788,140756.0
+1699694820000,13.791,13.917,13.782,13.893,118134.1
+1699694880000,13.886,14.188,13.853,14.159,350991.1
+1699694940000,14.16,14.16,14.024,14.041,192402.6
+1699695000000,14.041,14.142,13.884,13.962,215989.1
+1699695060000,13.966,14.031,13.895,13.995,122283.8
+1699695120000,13.991,14.067,13.903,13.917,124545.5
+1699695180000,13.916,13.981,13.808,13.856,165104.7
+1699695240000,13.854,13.908,13.801,13.86,116027.3
+1699695300000,13.857,13.9,13.76,13.812,105798.5
+1699695360000,13.813,13.921,13.81,13.887,80352.7
+1699695420000,13.887,13.935,13.798,13.798,78250.0
+1699695480000,13.798,13.807,13.51,13.731,302901.7
+1699695540000,13.731,13.735,13.645,13.698,106393.2
+1699695600000,13.698,13.739,13.647,13.668,69370.8
+1699695660000,13.671,13.732,13.632,13.725,67762.0
+1699695720000,13.724,13.825,13.714,13.789,83995.1
+1699695780000,13.791,13.895,13.753,13.834,81271.5
+1699695840000,13.835,13.853,13.737,13.777,58793.7
+1699695900000,13.775,13.834,13.716,13.791,68489.7
+1699695960000,13.792,13.795,13.651,13.693,104971.4
+1699696020000,13.693,13.698,13.542,13.556,103523.1
+1699696080000,13.556,13.67,13.553,13.591,103637.3
+1699696140000,13.592,13.611,13.502,13.525,161690.7
+1699696200000,13.524,13.533,13.279,13.45,232016.7
+1699696260000,13.446,13.532,13.402,13.487,112212.0
+1699696320000,13.49,13.608,13.473,13.603,87226.3
+1699696380000,13.603,13.603,13.527,13.569,55223.9
+1699696440000,13.567,13.64,13.545,13.625,55273.5
+1699696500000,13.627,13.628,13.464,13.506,100088.5
+1699696560000,13.506,13.634,13.504,13.62,59862.1
+1699696620000,13.62,13.633,13.563,13.582,60244.1
+1699696680000,13.583,13.68,13.55,13.655,69324.4
+1699696740000,13.654,13.665,13.553,13.595,55358.9
+1699696800000,13.594,13.648,13.542,13.565,93367.2
+1699696860000,13.564,13.65,13.503,13.508,90447.6
+1699696920000,13.509,13.551,13.422,13.438,126829.2
+1699696980000,13.439,13.479,13.4,13.411,107858.0
+1699697040000,13.412,13.491,13.4,13.431,66082.3
+1699697100000,13.432,13.459,13.4,13.421,62043.2
+1699697160000,13.424,13.425,13.215,13.289,250141.7
+1699697220000,13.289,13.37,13.286,13.355,86750.5
+1699697280000,13.357,13.416,13.345,13.379,71964.2
+1699697340000,13.378,13.454,13.378,13.395,67606.7
+1699697400000,13.397,13.44,13.308,13.369,75243.8
+1699697460000,13.368,13.417,13.367,13.408,41969.7
+1699697520000,13.408,13.617,13.396,13.539,129036.6
+1699697580000,13.539,13.625,13.538,13.607,122715.4
+1699697640000,13.603,13.68,13.525,13.672,94263.7
+1699697700000,13.671,13.695,13.552,13.624,95255.6
+1699697760000,13.622,13.636,13.551,13.603,48394.7
+1699697820000,13.604,13.627,13.548,13.588,45527.0
+1699697880000,13.587,13.693,13.584,13.665,80471.7
+1699697940000,13.664,13.673,13.595,13.614,74238.4
+1699698000000,13.61,13.613,13.527,13.551,89384.0
+1699698060000,13.552,13.606,13.55,13.552,35465.4
+1699698120000,13.55,13.566,13.46,13.521,92828.4
+1699698180000,13.521,13.639,13.502,13.596,68829.1
+1699698240000,13.598,13.614,13.552,13.566,38879.0
+1699698300000,13.566,13.596,13.45,13.478,98394.2
+1699698360000,13.479,13.488,13.355,13.406,113853.2
+1699698420000,13.408,13.529,13.341,13.48,92867.4
+1699698480000,13.478,13.505,13.437,13.483,37664.7
+1699698540000,13.484,13.547,13.46,13.532,52951.8
+1699698600000,13.534,13.557,13.45,13.46,61895.5
+1699698660000,13.458,13.498,13.408,13.413,52037.6
+1699698720000,13.413,13.5,13.364,13.47,73183.4
+1699698780000,13.469,13.522,13.424,13.522,40970.0
+1699698840000,13.522,13.522,13.455,13.471,34006.4
+1699698900000,13.472,13.639,13.461,13.604,82579.5
+1699698960000,13.603,13.691,13.586,13.689,88999.1
+1699699020000,13.689,13.744,13.642,13.661,89549.6
+1699699080000,13.66,13.697,13.626,13.636,42237.2
+1699699140000,13.638,13.846,13.631,13.825,138144.3
+1699699200000,13.824,13.89,13.758,13.873,116379.8
+1699699260000,13.87,13.89,13.796,13.857,95732.8
+1699699320000,13.855,13.859,13.721,13.784,77487.8
+1699699380000,13.783,13.84,13.75,13.765,69418.6
+1699699440000,13.762,13.799,13.752,13.777,38864.9
+1699699500000,13.776,13.807,13.64,13.687,92124.3
+1699699560000,13.685,13.82,13.661,13.816,62929.2
+1699699620000,13.819,13.953,13.807,13.907,147596.2
+1699699680000,13.907,13.941,13.846,13.911,80393.3
+1699699740000,13.909,13.99,13.88,13.97,114203.1
+1699699800000,13.974,14.05,13.909,13.938,160298.6
+1699699860000,13.935,14.1,13.906,14.07,143340.0
+1699699920000,14.07,14.085,13.96,13.988,127901.7
+1699699980000,13.989,14.01,13.923,13.935,101318.3
+1699700040000,13.937,13.968,13.871,13.959,88425.4
+1699700100000,13.958,13.996,13.888,13.933,79084.6
+1699700160000,13.933,14.049,13.903,14.041,84868.6
+1699700220000,14.039,14.039,13.966,14.006,69053.5
+1699700280000,14.007,14.077,13.921,14.068,103511.3
+1699700340000,14.068,14.09,14.01,14.026,75403.2
+1699700400000,14.027,14.127,13.95,14.007,180935.8
+1699700460000,14.009,14.027,13.85,13.87,196028.6
+1699700520000,13.868,13.903,13.739,13.821,215096.7
+1699700580000,13.821,13.89,13.753,13.815,122787.2
+1699700640000,13.811,13.848,13.769,13.8,84273.3
+1699700700000,13.799,13.85,13.764,13.792,57535.5
+1699700760000,13.792,13.842,13.75,13.822,85516.3
+1699700820000,13.822,13.824,13.761,13.809,61049.2
+1699700880000,13.809,13.9,13.802,13.881,75536.2
+1699700940000,13.88,13.9,13.803,13.839,51367.0
+1699701000000,13.839,13.858,13.8,13.813,43114.4
+1699701060000,13.813,13.827,13.711,13.715,96740.0
+1699701120000,13.716,13.779,13.633,13.736,127730.9
+1699701180000,13.739,13.784,13.709,13.763,50115.0
+1699701240000,13.763,13.788,13.705,13.715,71401.7
+1699701300000,13.712,13.844,13.699,13.764,89337.8
+1699701360000,13.763,13.84,13.74,13.83,67103.9
+1699701420000,13.832,13.862,13.76,13.768,62306.0
+1699701480000,13.767,13.817,13.75,13.788,59064.3
+1699701540000,13.785,13.8,13.75,13.79,47822.3
+1699701600000,13.788,13.889,13.785,13.852,82159.1
+1699701660000,13.854,13.929,13.835,13.882,80156.1
+1699701720000,13.882,13.932,13.837,13.92,76055.0
+1699701780000,13.919,13.956,13.893,13.911,67657.5
+1699701840000,13.91,13.999,13.825,13.849,114186.5
+1699701900000,13.849,13.9,13.683,13.727,147909.1
+1699701960000,13.727,13.727,13.422,13.494,388719.9
+1699702020000,13.496,13.54,13.239,13.292,418816.5
+1699702080000,13.29,13.316,12.817,12.963,1042420.6
+1699702140000,12.963,12.968,12.55,12.811,852493.7
+1699702200000,12.809,12.891,12.654,12.776,494581.6
+1699702260000,12.779,12.836,12.676,12.693,301091.7
+1699702320000,12.695,12.88,12.693,12.866,270299.9
+1699702380000,12.866,12.895,12.5,12.582,567354.9
+1699702440000,12.58,12.698,12.5,12.546,394019.1
+1699702500000,12.551,12.687,12.371,12.628,661280.3
+1699702560000,12.628,12.855,12.585,12.738,343168.2
+1699702620000,12.74,12.792,12.579,12.608,262479.6
+1699702680000,12.612,12.689,12.5,12.571,221279.9
+1699702740000,12.571,12.642,12.502,12.563,149356.5
+1699702800000,12.561,12.65,12.505,12.583,212990.9
+1699702860000,12.586,12.626,12.408,12.529,317007.8
+1699702920000,12.527,12.654,12.502,12.614,186006.9
+1699702980000,12.617,12.728,12.58,12.614,178497.1
+1699703040000,12.612,12.646,12.461,12.484,153781.9
+1699703100000,12.487,12.559,12.205,12.269,841560.6
+1699703160000,12.269,12.361,12.246,12.282,334895.4
+1699703220000,12.282,12.395,12.258,12.303,174952.0
+1699703280000,12.305,12.306,12.15,12.27,424884.3
+1699703340000,12.271,12.42,12.218,12.329,283065.4
+1699703400000,12.333,12.382,12.285,12.327,158059.7
+1699703460000,12.329,12.466,12.313,12.426,277165.2
+1699703520000,12.424,12.464,12.34,12.365,154342.4
+1699703580000,12.368,12.407,12.315,12.337,123638.9
+1699703640000,12.338,12.37,12.25,12.265,161409.5
+1699703700000,12.265,12.345,12.218,12.327,164808.5
+1699703760000,12.327,12.408,12.312,12.323,149042.7
+1699703820000,12.324,12.37,12.25,12.317,180345.0
+1699703880000,12.317,12.33,12.219,12.274,166676.1
+1699703940000,12.272,12.287,12.22,12.266,199030.6
+1699704000000,12.266,12.279,12.01,12.137,795351.9
+1699704060000,12.139,12.144,11.803,11.898,1030881.9
+1699704120000,11.898,11.902,11.709,11.814,723038.7
+1699704180000,11.815,11.971,11.79,11.967,436139.9
+1699704240000,11.957,12.065,11.907,12.051,327100.2
+1699704300000,12.051,12.098,11.949,12.023,270862.5
+1699704360000,12.022,12.199,12.01,12.156,316301.2
+1699704420000,12.156,12.268,12.14,12.255,325051.5
+1699704480000,12.254,12.255,12.155,12.23,196217.7
+1699704540000,12.23,12.366,12.225,12.313,257257.8
+1699704600000,12.313,12.424,12.29,12.29,306031.7
+1699704660000,12.29,12.354,12.2,12.267,209266.1
+1699704720000,12.267,12.374,12.239,12.349,135995.5
+1699704780000,12.349,12.444,12.311,12.377,199697.6
+1699704840000,12.377,12.438,12.336,12.372,148905.5
+1699704900000,12.373,12.435,12.309,12.323,144326.2
+1699704960000,12.323,12.389,12.25,12.382,190853.7
+1699705020000,12.384,12.489,12.381,12.489,206437.7
+1699705080000,12.488,12.578,12.434,12.509,295215.2
+1699705140000,12.507,12.51,12.405,12.415,128756.2
+1699705200000,12.415,12.526,12.401,12.52,133410.4
+1699705260000,12.523,12.539,12.427,12.431,108061.9
+1699705320000,12.427,12.65,12.414,12.597,229778.5
+1699705380000,12.596,12.612,12.484,12.521,149118.9
+1699705440000,12.521,12.555,12.481,12.514,91482.4
+1699705500000,12.514,12.551,12.409,12.426,117273.0
+1699705560000,12.426,12.459,12.308,12.451,245065.0
+1699705620000,12.453,12.517,12.434,12.499,89050.9
+1699705680000,12.499,12.529,12.436,12.477,92074.6
+1699705740000,12.477,12.488,12.352,12.443,114940.5
+1699705800000,12.437,12.452,12.327,12.368,141562.0
+1699705860000,12.371,12.391,12.311,12.325,122977.8
+1699705920000,12.325,12.427,12.318,12.394,92350.3
+1699705980000,12.395,12.475,12.385,12.419,83416.4
+1699706040000,12.419,12.457,12.361,12.435,85436.5
+1699706100000,12.434,12.528,12.432,12.5,132335.1
+1699706160000,12.5,12.596,12.458,12.585,145223.2
+1699706220000,12.585,12.586,12.519,12.543,80093.5
+1699706280000,12.544,12.551,12.5,12.537,64681.7
+1699706340000,12.536,12.598,12.498,12.543,77985.6
+1699706400000,12.544,12.589,12.527,12.555,76483.7
+1699706460000,12.552,12.562,12.35,12.399,218172.6
+1699706520000,12.4,12.416,12.333,12.388,133430.9
+1699706580000,12.388,12.408,12.288,12.355,206829.2
+1699706640000,12.355,12.409,12.31,12.396,89656.5
+1699706700000,12.399,12.419,12.35,12.355,79601.0
+1699706760000,12.359,12.427,12.324,12.411,87310.4
+1699706820000,12.412,12.43,12.354,12.4,65577.7
+1699706880000,12.398,12.409,12.364,12.37,47331.4
+1699706940000,12.372,12.395,12.33,12.363,78932.6
+1699707000000,12.364,12.548,12.34,12.523,171363.9
+1699707060000,12.527,12.592,12.493,12.562,181303.2
+1699707120000,12.563,12.569,12.502,12.52,83715.5
+1699707180000,12.52,12.6,12.517,12.579,127007.3
+1699707240000,12.579,12.777,12.577,12.702,316639.3
+1699707300000,12.699,12.75,12.669,12.72,170936.2
+1699707360000,12.72,12.746,12.668,12.685,119607.2
+1699707420000,12.686,12.734,12.656,12.674,85882.3
+1699707480000,12.673,12.74,12.631,12.638,103128.1
+1699707540000,12.638,12.675,12.579,12.625,112309.6
+1699707600000,12.627,12.724,12.61,12.708,103991.5
+1699707660000,12.707,12.736,12.646,12.703,97371.2
+1699707720000,12.703,12.712,12.658,12.689,59819.0
+1699707780000,12.688,12.72,12.657,12.675,54790.5
+1699707840000,12.673,12.679,12.471,12.494,225914.3
+1699707900000,12.495,12.54,12.474,12.53,145253.5
+1699707960000,12.525,12.553,12.317,12.445,273910.9
+1699708020000,12.445,12.46,12.36,12.409,110538.1
+1699708080000,12.409,12.45,12.357,12.426,77158.3
+1699708140000,12.426,12.48,12.411,12.466,85806.1
+1699708200000,12.466,12.514,12.425,12.51,73041.2
+1699708260000,12.511,12.511,12.468,12.494,47968.6
+1699708320000,12.494,12.494,12.437,12.444,69156.2
+1699708380000,12.442,12.508,12.412,12.47,80768.4
+1699708440000,12.474,12.54,12.469,12.506,67784.8
+1699708500000,12.506,12.625,12.467,12.581,138151.9
+1699708560000,12.581,12.642,12.536,12.601,85029.3
+1699708620000,12.601,12.649,12.57,12.641,64852.7
+1699708680000,12.64,12.647,12.59,12.608,67824.2
+1699708740000,12.609,12.632,12.541,12.565,61533.4
+1699708800000,12.565,12.62,12.544,12.612,63658.6
+1699708860000,12.613,12.625,12.555,12.609,54645.0
+1699708920000,12.609,12.623,12.572,12.587,41699.2
+1699708980000,12.587,12.595,12.46,12.486,121370.0
+1699709040000,12.485,12.485,12.397,12.428,129716.1
+1699709100000,12.428,12.431,12.331,12.374,170476.7
+1699709160000,12.374,12.42,12.35,12.382,104559.4
+1699709220000,12.381,12.44,12.35,12.353,99072.1
+1699709280000,12.353,12.356,12.093,12.109,573635.4
+1699709340000,12.109,12.205,11.956,12.202,504480.1
+1699709400000,12.2,12.332,12.174,12.308,234589.0
+1699709460000,12.308,12.353,12.295,12.326,122215.8
+1699709520000,12.326,12.434,12.325,12.41,170153.5
+1699709580000,12.41,12.433,12.34,12.395,131913.5
+1699709640000,12.395,12.487,12.379,12.46,127279.3
+1699709700000,12.459,12.459,12.39,12.4,77282.7
+1699709760000,12.4,12.425,12.37,12.376,75763.6
+1699709820000,12.376,12.378,12.305,12.341,142104.7
+1699709880000,12.342,12.376,12.282,12.354,88529.7
+1699709940000,12.354,12.435,12.351,12.435,95345.4
+1699710000000,12.434,12.441,12.382,12.406,72765.9
+1699710060000,12.406,12.406,12.269,12.313,96413.3
+1699710120000,12.311,12.337,12.234,12.332,100264.0
+1699710180000,12.333,12.428,12.324,12.399,83202.8
+1699710240000,12.4,12.478,12.395,12.478,81460.7
+1699710300000,12.478,12.55,12.461,12.531,147128.4
+1699710360000,12.531,12.62,12.52,12.547,154280.6
+1699710420000,12.547,12.639,12.533,12.554,94998.9
+1699710480000,12.554,12.636,12.536,12.572,81207.2
+1699710540000,12.572,12.624,12.492,12.501,102137.5
+1699710600000,12.501,12.558,12.415,12.555,152320.5
+1699710660000,12.557,12.619,12.537,12.553,89373.4
+1699710720000,12.556,12.576,12.516,12.575,59642.2
+1699710780000,12.575,12.606,12.482,12.495,69775.7
+1699710840000,12.493,12.603,12.482,12.563,76910.4
+1699710900000,12.561,12.61,12.511,12.526,75767.4
+1699710960000,12.525,12.55,12.453,12.498,69908.5
+1699711020000,12.498,12.543,12.303,12.422,220915.4
+1699711080000,12.422,12.489,12.385,12.457,70437.2
+1699711140000,12.457,12.483,12.431,12.449,57542.8
+1699711200000,12.449,12.488,12.384,12.414,81609.9
+1699711260000,12.414,12.502,12.375,12.485,78782.4
+1699711320000,12.486,12.502,12.449,12.501,54660.1
+1699711380000,12.502,12.561,12.481,12.488,100656.2
+1699711440000,12.488,12.537,12.444,12.528,55501.1
+1699711500000,12.527,12.548,12.489,12.536,50510.2
+1699711560000,12.535,12.536,12.421,12.441,88803.1
+1699711620000,12.439,12.439,12.37,12.419,103211.4
+1699711680000,12.416,12.427,12.374,12.393,69823.2
+1699711740000,12.393,12.43,12.387,12.411,55354.4
+1699711800000,12.411,12.476,12.36,12.473,79021.8
+1699711860000,12.473,12.62,12.469,12.609,180859.6
+1699711920000,12.614,12.648,12.572,12.605,132650.3
+1699711980000,12.605,12.7,12.52,12.646,161232.7
+1699712040000,12.646,12.698,12.603,12.682,139411.1
+1699712100000,12.681,12.777,12.511,12.576,326009.9
+1699712160000,12.575,12.599,12.446,12.484,201897.7
+1699712220000,12.482,12.536,12.473,12.475,81434.8
+1699712280000,12.474,12.509,12.403,12.439,112300.8
+1699712340000,12.438,12.49,12.406,12.43,77779.1
+1699712400000,12.43,12.455,12.35,12.379,168824.3
+1699712460000,12.382,12.423,12.35,12.423,96950.6
+1699712520000,12.42,12.506,12.399,12.408,91930.9
+1699712580000,12.409,12.424,12.371,12.409,47272.2
+1699712640000,12.409,12.435,12.385,12.43,48243.8
+1699712700000,12.429,12.463,12.414,12.434,74410.8
+1699712760000,12.432,12.5,12.395,12.481,76179.8
+1699712820000,12.481,12.481,12.427,12.459,52312.8
+1699712880000,12.46,12.498,12.43,12.485,46768.6
+1699712940000,12.484,12.518,12.468,12.502,60051.8
+1699713000000,12.498,12.536,12.41,12.52,114431.3
+1699713060000,12.524,12.532,12.466,12.51,61521.1
+1699713120000,12.51,12.528,12.484,12.518,44230.2
+1699713180000,12.518,12.551,12.504,12.545,40697.4
+1699713240000,12.542,12.577,12.513,12.543,49652.0
+1699713300000,12.543,12.582,12.495,12.552,56235.5
+1699713360000,12.552,12.568,12.456,12.459,59537.0
+1699713420000,12.457,12.461,12.33,12.364,162896.4
+1699713480000,12.364,12.448,12.346,12.444,97210.5
+1699713540000,12.445,12.447,12.38,12.413,54482.2
+1699713600000,12.413,12.452,12.39,12.437,50297.3
+1699713660000,12.436,12.437,12.381,12.383,56269.2
+1699713720000,12.382,12.432,12.381,12.398,35154.9
+1699713780000,12.399,12.464,12.399,12.463,37344.2
+1699713840000,12.464,12.637,12.458,12.619,183310.5
+1699713900000,12.618,12.749,12.601,12.691,304907.6
+1699713960000,12.69,12.747,12.638,12.688,176443.3
+1699714020000,12.693,12.851,12.654,12.758,249174.5
+1699714080000,12.759,12.783,12.426,12.511,315858.5
+1699714140000,12.511,12.574,12.459,12.531,157507.4
+1699714200000,12.532,12.599,12.518,12.566,83926.3
+1699714260000,12.567,12.705,12.562,12.644,123419.5
+1699714320000,12.643,12.678,12.56,12.587,59257.4
+1699714380000,12.586,12.634,12.553,12.56,43085.5
+1699714440000,12.56,12.598,12.541,12.587,48578.5
+1699714500000,12.587,12.613,12.522,12.547,76001.7
+1699714560000,12.547,12.625,12.524,12.606,59454.1
+1699714620000,12.606,12.669,12.589,12.657,94285.1
+1699714680000,12.655,12.718,12.643,12.675,110777.4
+1699714740000,12.673,12.693,12.64,12.644,53842.4
+1699714800000,12.644,12.688,12.601,12.602,72668.5
+1699714860000,12.604,12.659,12.581,12.619,60903.8
+1699714920000,12.619,12.62,12.543,12.562,77211.3
+1699714980000,12.563,12.572,12.521,12.521,75331.0
+1699715040000,12.522,12.594,12.517,12.548,55268.6
+1699715100000,12.546,12.574,12.51,12.536,56413.2
+1699715160000,12.536,12.553,12.449,12.481,94562.4
+1699715220000,12.481,12.529,12.426,12.516,79080.0
+1699715280000,12.516,12.577,12.494,12.567,54133.7
+1699715340000,12.568,12.579,12.541,12.557,58282.1
+1699715400000,12.56,12.56,12.519,12.523,29926.0
+1699715460000,12.524,12.579,12.509,12.513,35563.5
+1699715520000,12.514,12.538,12.454,12.478,60080.6
+1699715580000,12.476,12.5,12.459,12.48,40373.8
+1699715640000,12.476,12.509,12.461,12.486,42190.7
+1699715700000,12.486,12.536,12.475,12.521,52543.9
+1699715760000,12.521,12.552,12.472,12.472,40731.3
+1699715820000,12.473,12.5,12.408,12.477,101210.9
+1699715880000,12.477,12.48,12.435,12.47,50337.3
+1699715940000,12.47,12.572,12.443,12.559,73054.0
+1699716000000,12.559,12.588,12.521,12.584,75054.4
+1699716060000,12.582,12.643,12.555,12.615,110844.8
+1699716120000,12.615,12.643,12.581,12.604,51199.6
+1699716180000,12.605,12.656,12.562,12.639,79597.6
+1699716240000,12.641,12.658,12.575,12.593,65902.5
+1699716300000,12.594,12.6,12.508,12.539,72196.7
+1699716360000,12.539,12.569,12.493,12.501,66883.3
+1699716420000,12.5,12.542,12.477,12.503,58857.9
+1699716480000,12.505,12.55,12.475,12.491,62495.6
+1699716540000,12.49,12.495,12.45,12.486,73853.9
+1699716600000,12.486,12.535,12.461,12.522,52509.1
+1699716660000,12.521,12.521,12.463,12.473,47594.2
+1699716720000,12.473,12.54,12.457,12.513,46459.9
+1699716780000,12.513,12.533,12.46,12.523,39862.6
+1699716840000,12.522,12.529,12.484,12.487,25677.0
+1699716900000,12.487,12.499,12.45,12.488,43583.9
+1699716960000,12.489,12.489,12.42,12.444,67633.5
+1699717020000,12.443,12.45,12.401,12.402,85529.5
+1699717080000,12.404,12.478,12.403,12.475,63320.5
+1699717140000,12.475,12.514,12.436,12.458,54436.0
+1699717200000,12.457,12.473,12.431,12.433,39941.3
+1699717260000,12.433,12.466,12.414,12.431,31867.2
+1699717320000,12.431,12.494,12.423,12.488,47822.5
+1699717380000,12.488,12.526,12.463,12.509,57692.7
+1699717440000,12.509,12.538,12.495,12.529,46246.3
+1699717500000,12.534,12.55,12.484,12.511,60304.2
+1699717560000,12.51,12.52,12.481,12.516,29223.3
+1699717620000,12.517,12.567,12.513,12.566,58218.8
+1699717680000,12.566,12.616,12.544,12.611,78751.8
+1699717740000,12.61,12.678,12.562,12.678,95970.8
+1699717800000,12.676,12.693,12.638,12.655,134568.7
+1699717860000,12.652,12.791,12.627,12.78,192750.2
+1699717920000,12.778,12.893,12.752,12.883,245329.7
+1699717980000,12.884,12.946,12.815,12.866,262889.3
+1699718040000,12.868,12.9,12.782,12.884,145883.2
+1699718100000,12.884,12.906,12.809,12.812,113272.7
+1699718160000,12.813,12.862,12.787,12.852,114074.5
+1699718220000,12.853,12.856,12.773,12.807,95886.5
+1699718280000,12.806,12.862,12.771,12.782,113366.2
+1699718340000,12.782,12.788,12.57,12.642,394110.2
+1699718400000,12.642,12.811,12.561,12.739,422937.6
+1699718460000,12.738,12.766,12.673,12.736,141871.7
+1699718520000,12.734,12.77,12.629,12.664,141610.1
+1699718580000,12.664,12.698,12.638,12.66,100935.7
+1699718640000,12.66,12.678,12.6,12.621,76761.0
+1699718700000,12.619,12.629,12.46,12.479,327074.6
+1699718760000,12.476,12.523,12.42,12.509,160059.1
+1699718820000,12.509,12.564,12.472,12.489,96350.6
+1699718880000,12.488,12.55,12.437,12.525,128513.7
+1699718940000,12.527,12.556,12.464,12.491,76665.8
+1699719000000,12.492,12.493,12.426,12.462,105161.1
+1699719060000,12.462,12.487,12.44,12.446,70923.1
+1699719120000,12.448,12.479,12.423,12.473,72121.9
+1699719180000,12.472,12.495,12.426,12.434,60725.1
+1699719240000,12.433,12.437,12.031,12.28,716449.3
+1699719300000,12.28,12.324,12.23,12.236,201982.8
+1699719360000,12.236,12.341,12.188,12.314,140163.1
+1699719420000,12.312,12.431,12.312,12.421,128082.5
+1699719480000,12.421,12.452,12.383,12.395,94432.8
+1699719540000,12.395,12.428,12.358,12.402,94856.3
+1699719600000,12.404,12.421,12.363,12.376,52755.3
+1699719660000,12.371,12.468,12.36,12.407,80390.0
+1699719720000,12.406,12.46,12.394,12.439,50156.0
+1699719780000,12.438,12.438,12.391,12.415,34764.4
+1699719840000,12.416,12.456,12.397,12.444,44787.5
+1699719900000,12.445,12.531,12.425,12.482,108824.4
+1699719960000,12.481,12.482,12.427,12.437,42799.0
+1699720020000,12.436,12.444,12.419,12.422,34484.6
+1699720080000,12.421,12.428,12.389,12.402,37737.6
+1699720140000,12.403,12.426,12.385,12.422,31953.0
+1699720200000,12.422,12.463,12.401,12.413,38924.3
+1699720260000,12.411,12.425,12.403,12.412,18168.0
+1699720320000,12.411,12.412,12.386,12.398,39474.4
+1699720380000,12.399,12.4,12.287,12.342,93170.4
+1699720440000,12.34,12.372,12.283,12.366,61455.3
+1699720500000,12.365,12.402,12.314,12.396,52210.3
+1699720560000,12.397,12.487,12.397,12.485,89139.5
+1699720620000,12.485,12.544,12.473,12.506,101113.4
+1699720680000,12.506,12.55,12.493,12.533,56700.1
+1699720740000,12.535,12.55,12.458,12.486,66893.1
+1699720800000,12.486,12.495,12.453,12.462,30250.0
+1699720860000,12.462,12.514,12.45,12.497,33288.2
+1699720920000,12.498,12.523,12.461,12.503,36943.6
+1699720980000,12.504,12.549,12.497,12.536,49553.4
+1699721040000,12.537,12.555,12.501,12.525,40833.5
+1699721100000,12.527,12.552,12.48,12.501,47035.8
+1699721160000,12.502,12.534,12.48,12.52,31982.5
+1699721220000,12.521,12.567,12.499,12.505,48717.7
+1699721280000,12.503,12.562,12.5,12.55,30565.0
+1699721340000,12.549,12.558,12.515,12.547,43206.6
+1699721400000,12.547,12.557,12.517,12.538,40400.2
+1699721460000,12.538,12.585,12.52,12.579,45114.3
+1699721520000,12.578,12.603,12.534,12.551,68178.4
+1699721580000,12.552,12.554,12.52,12.541,26605.8
+1699721640000,12.542,12.557,12.522,12.534,65523.7
+1699721700000,12.534,12.547,12.508,12.508,32565.8
+1699721760000,12.509,12.53,12.49,12.517,48062.7
+1699721820000,12.518,12.523,12.502,12.513,18403.8
+1699721880000,12.512,12.535,12.506,12.533,19783.1
+1699721940000,12.534,12.59,12.525,12.585,44897.9
+1699722000000,12.586,12.666,12.581,12.645,87468.1
+1699722060000,12.645,12.777,12.638,12.757,166646.3
+1699722120000,12.754,12.818,12.72,12.779,164938.4
+1699722180000,12.777,12.806,12.709,12.719,110169.6
+1699722240000,12.72,12.741,12.636,12.682,85914.6
+1699722300000,12.683,12.726,12.611,12.635,105063.2
+1699722360000,12.635,12.65,12.572,12.616,83899.9
+1699722420000,12.616,12.67,12.596,12.657,49170.0
+1699722480000,12.658,12.658,12.612,12.613,37925.2
+1699722540000,12.612,12.612,12.504,12.533,110584.3
+1699722600000,12.532,12.564,12.48,12.561,100292.4
+1699722660000,12.559,12.695,12.553,12.672,89567.8
+1699722720000,12.672,12.705,12.63,12.685,58892.4
+1699722780000,12.685,12.689,12.621,12.667,48836.6
+1699722840000,12.67,12.694,12.632,12.688,44628.0
+1699722900000,12.688,12.782,12.667,12.759,123410.8
+1699722960000,12.758,12.771,12.71,12.748,74612.2
+1699723020000,12.747,12.78,12.654,12.665,74754.7
+1699723080000,12.663,12.663,12.534,12.624,107730.3
+1699723140000,12.623,12.632,12.591,12.621,35835.4
+1699723200000,12.62,12.661,12.597,12.652,38242.6
+1699723260000,12.647,12.679,12.608,12.614,35408.6
+1699723320000,12.613,12.66,12.566,12.64,43106.7
+1699723380000,12.639,12.716,12.638,12.674,55948.8
+1699723440000,12.675,12.732,12.654,12.704,51351.5
+1699723500000,12.708,12.754,12.684,12.736,50655.7
+1699723560000,12.736,12.742,12.702,12.709,33119.5
+1699723620000,12.708,12.775,12.684,12.713,52617.3
+1699723680000,12.715,12.728,12.636,12.662,53718.4
+1699723740000,12.662,12.709,12.644,12.707,25313.7
+1699723800000,12.707,12.716,12.64,12.642,26989.0
+1699723860000,12.643,12.644,12.59,12.624,64108.6
+1699723920000,12.624,12.695,12.614,12.627,45093.5
+1699723980000,12.627,12.631,12.554,12.585,93845.8
+1699724040000,12.586,12.586,12.519,12.556,83224.4
+1699724100000,12.557,12.582,12.503,12.514,63473.4
+1699724160000,12.511,12.558,12.5,12.51,59083.1
+1699724220000,12.511,12.529,12.345,12.385,302979.8
+1699724280000,12.386,12.467,12.37,12.442,72110.0
+1699724340000,12.441,12.473,12.424,12.465,45159.9
+1699724400000,12.461,12.518,12.452,12.493,62752.3
+1699724460000,12.493,12.508,12.453,12.463,32398.0
+1699724520000,12.46,12.515,12.453,12.502,31204.8
+1699724580000,12.502,12.548,12.498,12.516,40232.7
+1699724640000,12.519,12.533,12.461,12.474,36050.6
+1699724700000,12.473,12.498,12.437,12.466,46317.5
+1699724760000,12.467,12.467,12.391,12.413,63880.1
+1699724820000,12.414,12.472,12.384,12.468,56230.0
+1699724880000,12.466,12.517,12.458,12.499,43709.7
+1699724940000,12.5,12.535,12.491,12.496,29508.2
+1699725000000,12.496,12.55,12.489,12.528,40766.0
+1699725060000,12.527,12.55,12.52,12.541,19995.1
+1699725120000,12.542,12.585,12.537,12.555,33332.3
+1699725180000,12.555,12.568,12.505,12.538,27771.0
+1699725240000,12.537,12.55,12.519,12.543,23723.1
+1699725300000,12.544,12.565,12.476,12.476,34906.5
+1699725360000,12.476,12.49,12.408,12.423,67609.8
+1699725420000,12.424,12.49,12.41,12.428,49431.5
+1699725480000,12.43,12.49,12.425,12.489,33643.3
+1699725540000,12.488,12.524,12.478,12.498,39723.0
+1699725600000,12.498,12.56,12.492,12.523,53983.4
+1699725660000,12.526,12.55,12.506,12.525,34197.8
+1699725720000,12.525,12.542,12.478,12.534,39586.7
+1699725780000,12.534,12.545,12.471,12.474,22014.4
+1699725840000,12.474,12.486,12.441,12.451,30589.2
+1699725900000,12.45,12.465,12.42,12.432,35479.5
+1699725960000,12.434,12.455,12.414,12.444,34578.4
+1699726020000,12.443,12.49,12.441,12.486,23007.2
+1699726080000,12.487,12.508,12.416,12.421,44765.4
+1699726140000,12.42,12.451,12.371,12.38,70085.4
+1699726200000,12.379,12.409,12.342,12.362,94180.4
+1699726260000,12.362,12.431,12.359,12.416,35563.1
+1699726320000,12.415,12.481,12.415,12.475,48310.8
+1699726380000,12.475,12.537,12.455,12.52,50689.7
+1699726440000,12.52,12.551,12.52,12.538,38132.6
+1699726500000,12.538,12.547,12.485,12.52,42846.3
+1699726560000,12.522,12.525,12.447,12.447,32861.1
+1699726620000,12.446,12.523,12.444,12.499,24909.2
+1699726680000,12.499,12.518,12.478,12.512,16297.7
+1699726740000,12.513,12.518,12.498,12.502,15711.4
+1699726800000,12.502,12.527,12.45,12.452,28343.0
+1699726860000,12.452,12.495,12.448,12.487,25642.9
+1699726920000,12.489,12.522,12.456,12.503,29012.4
+1699726980000,12.503,12.544,12.494,12.538,37654.8
+1699727040000,12.54,12.57,12.535,12.555,42649.7
+1699727100000,12.554,12.573,12.497,12.567,34917.8
+1699727160000,12.566,12.632,12.552,12.579,102393.6
+1699727220000,12.579,12.627,12.574,12.605,56193.0
+1699727280000,12.605,12.627,12.583,12.62,35047.6
+1699727340000,12.619,12.633,12.581,12.603,33433.3
+1699727400000,12.602,12.617,12.56,12.594,35067.0
+1699727460000,12.595,12.623,12.579,12.598,35881.8
+1699727520000,12.597,12.613,12.579,12.606,23078.3
+1699727580000,12.606,12.609,12.568,12.598,23526.4
+1699727640000,12.597,12.605,12.579,12.601,15975.8
+1699727700000,12.602,12.624,12.552,12.563,43421.0
+1699727760000,12.563,12.571,12.46,12.468,93384.7
+1699727820000,12.467,12.511,12.435,12.439,70324.3
+1699727880000,12.441,12.484,12.428,12.457,44889.7
+1699727940000,12.459,12.496,12.441,12.491,33059.8
+1699728000000,12.49,12.494,12.445,12.471,21825.4
+1699728060000,12.471,12.474,12.447,12.448,20569.1
+1699728120000,12.448,12.471,12.436,12.452,26557.0
+1699728180000,12.452,12.473,12.435,12.461,27517.3
+1699728240000,12.461,12.51,12.452,12.493,25081.2
+1699728300000,12.494,12.496,12.439,12.442,23023.1
+1699728360000,12.441,12.443,12.405,12.422,72858.9
+1699728420000,12.423,12.503,12.411,12.471,45229.5
+1699728480000,12.47,12.478,12.445,12.448,28773.4
+1699728540000,12.449,12.455,12.422,12.424,22716.1
+1699728600000,12.424,12.488,12.421,12.467,33983.2
+1699728660000,12.466,12.496,12.452,12.452,25828.6
+1699728720000,12.451,12.499,12.451,12.492,25796.8
+1699728780000,12.492,12.499,12.466,12.479,18111.3
+1699728840000,12.481,12.495,12.43,12.479,42825.5
+1699728900000,12.475,12.499,12.455,12.49,16689.9
+1699728960000,12.49,12.5,12.474,12.497,15348.2
+1699729020000,12.498,12.502,12.468,12.469,22111.1
+1699729080000,12.469,12.476,12.452,12.454,14580.4
+1699729140000,12.455,12.475,12.443,12.458,19680.9
+1699729200000,12.457,12.476,12.444,12.458,24117.0
+1699729260000,12.457,12.457,12.432,12.444,32964.3
+1699729320000,12.445,12.47,12.425,12.425,26864.8
+1699729380000,12.425,12.446,12.378,12.436,81162.3
+1699729440000,12.434,12.434,12.391,12.426,37042.7
+1699729500000,12.425,12.425,12.4,12.406,18107.2
+1699729560000,12.406,12.432,12.402,12.411,21799.9
+1699729620000,12.412,12.419,12.377,12.385,31703.2
+1699729680000,12.383,12.402,12.363,12.371,33686.9
+1699729740000,12.371,12.384,12.358,12.367,31763.3
+1699729800000,12.367,12.374,12.354,12.354,24546.9
+1699729860000,12.355,12.419,12.256,12.263,129506.7
+1699729920000,12.258,12.338,12.11,12.337,325876.4
+1699729980000,12.337,12.474,12.303,12.423,186494.3
+1699730040000,12.424,12.49,12.424,12.46,82522.8
+1699730100000,12.46,12.566,12.453,12.54,126005.3
+1699730160000,12.541,12.56,12.481,12.528,77514.3
+1699730220000,12.528,12.54,12.405,12.423,70470.2
+1699730280000,12.422,12.46,12.419,12.422,49562.2
+1699730340000,12.422,12.475,12.421,12.435,34382.8
+1699730400000,12.434,12.439,12.369,12.401,63068.0
+1699730460000,12.402,12.405,12.328,12.364,102788.1
+1699730520000,12.363,12.364,12.266,12.27,96294.4
+1699730580000,12.27,12.342,12.232,12.271,119229.4
+1699730640000,12.271,12.323,12.271,12.303,43918.6
+1699730700000,12.303,12.334,12.293,12.321,41851.3
+1699730760000,12.322,12.322,12.281,12.284,42626.1
+1699730820000,12.285,12.343,12.28,12.282,46810.1
+1699730880000,12.283,12.309,12.253,12.306,56315.2
+1699730940000,12.306,12.344,12.286,12.33,35050.6
+1699731000000,12.329,12.372,12.289,12.366,52434.4
+1699731060000,12.365,12.388,12.32,12.386,39246.8
+1699731120000,12.387,12.419,12.373,12.407,41589.6
+1699731180000,12.407,12.412,12.359,12.386,35549.6
+1699731240000,12.387,12.42,12.387,12.412,21575.5
+1699731300000,12.412,12.424,12.394,12.424,18173.3
+1699731360000,12.424,12.424,12.38,12.383,24682.7
+1699731420000,12.384,12.423,12.381,12.417,15379.6
+1699731480000,12.418,12.424,12.394,12.407,20108.8
+1699731540000,12.408,12.424,12.407,12.42,22003.2
+1699731600000,12.421,12.457,12.419,12.441,66845.8
+1699731660000,12.44,12.483,12.432,12.482,40031.5
+1699731720000,12.482,12.49,12.46,12.468,28923.6
+1699731780000,12.47,12.472,12.39,12.409,33023.3
+1699731840000,12.411,12.477,12.411,12.462,31382.1
+1699731900000,12.463,12.49,12.457,12.49,34164.6
+1699731960000,12.49,12.618,12.49,12.548,138700.7
+1699732020000,12.547,12.624,12.541,12.615,100293.8
+1699732080000,12.616,12.617,12.576,12.612,43347.7
+1699732140000,12.611,12.675,12.611,12.653,119283.6
+1699732200000,12.653,12.695,12.612,12.692,65550.4
+1699732260000,12.692,12.725,12.67,12.703,86663.6
+1699732320000,12.705,12.711,12.531,12.574,114385.8
+1699732380000,12.574,12.686,12.574,12.651,55692.3
+1699732440000,12.65,12.699,12.622,12.694,49682.3
+1699732500000,12.697,12.703,12.605,12.641,64168.8
+1699732560000,12.641,12.646,12.601,12.611,27818.0
+1699732620000,12.612,12.657,12.609,12.634,29934.8
+1699732680000,12.634,12.658,12.607,12.658,35770.8
+1699732740000,12.658,12.662,12.608,12.644,44851.9
+1699732800000,12.644,12.669,12.577,12.587,89001.3
+1699732860000,12.589,12.601,12.553,12.575,35647.1
+1699732920000,12.571,12.574,12.472,12.517,81019.5
+1699732980000,12.517,12.541,12.458,12.484,56791.8
+1699733040000,12.484,12.553,12.466,12.531,45787.7
+1699733100000,12.531,12.534,12.433,12.48,65537.9
+1699733160000,12.481,12.498,12.454,12.49,23987.6
+1699733220000,12.49,12.495,12.438,12.45,29531.7
+1699733280000,12.449,12.453,12.405,12.436,36340.0
+1699733340000,12.435,12.455,12.421,12.434,29830.9
+1699733400000,12.436,12.453,12.412,12.417,37107.4
+1699733460000,12.416,12.437,12.369,12.39,47720.5
+1699733520000,12.387,12.417,12.35,12.357,46944.1
+1699733580000,12.357,12.366,12.318,12.362,83453.3
+1699733640000,12.363,12.44,12.363,12.393,80610.6
+1699733700000,12.393,12.423,12.387,12.42,36479.4
+1699733760000,12.421,12.421,12.338,12.339,38119.7
+1699733820000,12.34,12.353,12.272,12.287,124811.8
+1699733880000,12.286,12.331,12.275,12.315,58468.2
+1699733940000,12.315,12.315,12.271,12.28,55156.9
+1699734000000,12.279,12.3,12.262,12.283,56700.6
+1699734060000,12.282,12.317,12.274,12.28,49630.1
+1699734120000,12.281,12.311,12.262,12.303,25868.4
+1699734180000,12.301,12.324,12.266,12.319,35820.5
+1699734240000,12.321,12.388,12.289,12.293,68149.7
+1699734300000,12.291,12.314,12.265,12.281,46742.1
+1699734360000,12.282,12.286,12.227,12.239,75449.6
+1699734420000,12.239,12.263,12.221,12.227,41740.2
+1699734480000,12.227,12.237,12.178,12.192,91913.6
+1699734540000,12.192,12.267,12.164,12.213,118648.2
+1699734600000,12.21,12.278,12.195,12.258,45112.9
+1699734660000,12.258,12.304,12.236,12.28,41840.9
+1699734720000,12.28,12.348,12.262,12.301,62456.8
+1699734780000,12.302,12.316,12.243,12.247,41469.4
+1699734840000,12.246,12.253,11.53,11.696,1393649.4
+1699734900000,11.7,11.861,11.696,11.705,394454.8
+1699734960000,11.706,11.892,11.7,11.863,170320.8
+1699735020000,11.865,11.914,11.827,11.889,114572.8
+1699735080000,11.889,11.916,11.873,11.907,67280.7
+1699735140000,11.908,11.915,11.811,11.811,80693.2
+1699735200000,11.812,11.9,11.809,11.876,81683.6
+1699735260000,11.876,11.886,11.824,11.827,62891.5
+1699735320000,11.827,11.847,11.724,11.764,139489.6
+1699735380000,11.762,11.809,11.754,11.794,102105.6
+1699735440000,11.795,11.84,11.791,11.834,67673.1
+1699735500000,11.835,11.866,11.791,11.81,66483.8
+1699735560000,11.811,11.817,11.743,11.756,49988.4
+1699735620000,11.756,11.812,11.746,11.775,54383.2
+1699735680000,11.775,11.81,11.757,11.791,37947.2
+1699735740000,11.79,11.792,11.762,11.765,29074.8
+1699735800000,11.765,11.765,11.544,11.642,376808.5
+1699735860000,11.642,11.647,11.556,11.619,133853.4
+1699735920000,11.618,11.618,11.564,11.583,83656.6
+1699735980000,11.583,11.676,11.581,11.646,102499.1
+1699736040000,11.646,11.678,11.616,11.67,57165.8
+1699736100000,11.673,11.676,11.58,11.599,86564.2
+1699736160000,11.6,11.68,11.588,11.662,70425.8
+1699736220000,11.661,11.689,11.637,11.684,70650.0
+1699736280000,11.682,11.69,11.644,11.649,44180.2
+1699736340000,11.649,11.691,11.649,11.677,47145.4
+1699736400000,11.679,11.714,11.44,11.522,496714.6
+1699736460000,11.522,11.612,11.495,11.536,164568.6
+1699736520000,11.536,11.646,11.512,11.634,87629.2
+1699736580000,11.634,11.701,11.619,11.687,87919.7
+1699736640000,11.688,11.789,11.685,11.724,132286.8
+1699736700000,11.725,11.79,11.722,11.767,47926.5
+1699736760000,11.768,11.78,11.73,11.733,57642.4
+1699736820000,11.733,11.787,11.728,11.761,39770.1
+1699736880000,11.76,11.813,11.755,11.77,68946.4
+1699736940000,11.768,11.799,11.758,11.77,44490.6
+1699737000000,11.77,11.775,11.628,11.715,110178.2
+1699737060000,11.714,11.721,11.641,11.665,54856.8
+1699737120000,11.665,11.711,11.661,11.673,35440.5
+1699737180000,11.673,11.718,11.661,11.67,39776.0
+1699737240000,11.669,11.672,11.501,11.54,165759.4
+1699737300000,11.542,11.646,11.527,11.602,97609.8
+1699737360000,11.603,11.614,11.564,11.608,58225.5
+1699737420000,11.608,11.664,11.592,11.624,46018.9
+1699737480000,11.623,11.679,11.573,11.581,61682.4
+1699737540000,11.582,11.605,11.552,11.568,56391.8
+1699737600000,11.567,11.645,11.567,11.627,36585.8
+1699737660000,11.628,11.656,11.619,11.649,27120.1
+1699737720000,11.648,11.649,11.582,11.6,32233.2
+1699737780000,11.6,11.648,11.597,11.618,32778.4
+1699737840000,11.619,11.654,11.616,11.654,20884.9
+1699737900000,11.653,11.678,11.632,11.647,37645.4
+1699737960000,11.646,11.692,11.642,11.671,36215.1
+1699738020000,11.67,11.67,11.606,11.606,29720.8
+1699738080000,11.606,11.639,11.595,11.601,33604.5
+1699738140000,11.599,11.652,11.595,11.636,30610.0
+1699738200000,11.636,11.68,11.624,11.672,37407.0
+1699738260000,11.673,11.772,11.65,11.659,106868.6
+1699738320000,11.657,11.679,11.568,11.576,74423.2
+1699738380000,11.575,11.657,11.573,11.625,50207.3
+1699738440000,11.626,11.663,11.603,11.652,29164.4
+1699738500000,11.653,11.681,11.624,11.632,35534.7
+1699738560000,11.632,11.663,11.596,11.653,53332.4
+1699738620000,11.649,11.681,11.62,11.64,47873.3
+1699738680000,11.639,11.66,11.607,11.648,44828.1
+1699738740000,11.647,11.7,11.647,11.688,31683.8
+1699738800000,11.688,11.728,11.652,11.693,44614.1
+1699738860000,11.692,11.724,11.69,11.714,27937.5
+1699738920000,11.719,11.759,11.698,11.73,66550.1
+1699738980000,11.729,11.882,11.713,11.794,208790.8
+1699739040000,11.797,11.847,11.77,11.818,53102.7
+1699739100000,11.819,11.957,11.802,11.911,104586.5
+1699739160000,11.918,11.956,11.833,11.858,82951.9
+1699739220000,11.858,11.86,11.809,11.83,47811.1
+1699739280000,11.831,11.866,11.818,11.819,27370.8
+1699739340000,11.82,11.825,11.731,11.768,73812.6
+1699739400000,11.768,11.794,11.726,11.75,60361.9
+1699739460000,11.751,11.802,11.736,11.756,48077.2
+1699739520000,11.76,11.788,11.741,11.78,41401.3
+1699739580000,11.78,11.829,11.776,11.8,40028.5
+1699739640000,11.8,11.82,11.784,11.799,17780.5
+1699739700000,11.799,11.8,11.773,11.779,17002.6
+1699739760000,11.777,11.791,11.716,11.723,31324.7
+1699739820000,11.723,11.792,11.664,11.762,76903.8
+1699739880000,11.764,11.803,11.743,11.798,38780.4
+1699739940000,11.798,11.854,11.792,11.847,68519.9
+1699740000000,11.847,11.862,11.797,11.799,55284.1
+1699740060000,11.799,11.803,11.724,11.763,58969.4
+1699740120000,11.764,11.777,11.709,11.729,43350.9
+1699740180000,11.729,11.76,11.72,11.736,34676.6
+1699740240000,11.737,11.752,11.721,11.743,24831.6
+1699740300000,11.743,11.76,11.716,11.716,23350.6
+1699740360000,11.716,11.758,11.673,11.752,63768.4
+1699740420000,11.751,11.751,11.674,11.696,35020.5
+1699740480000,11.697,11.709,11.656,11.678,44216.4
+1699740540000,11.679,11.723,11.677,11.703,33005.6
+1699740600000,11.704,11.709,11.66,11.669,33506.4
+1699740660000,11.665,11.697,11.586,11.687,117295.9
+1699740720000,11.691,11.706,11.61,11.654,74938.6
+1699740780000,11.654,11.684,11.603,11.68,54432.9
+1699740840000,11.681,11.688,11.585,11.626,65093.8
+1699740900000,11.627,11.696,11.602,11.696,61982.6
+1699740960000,11.695,11.81,11.695,11.774,83698.5
+1699741020000,11.774,11.856,11.767,11.806,106307.8
+1699741080000,11.807,11.838,11.777,11.83,51663.7
+1699741140000,11.832,11.832,11.789,11.811,41699.4
+1699741200000,11.813,11.834,11.811,11.819,30152.5
+1699741260000,11.822,11.87,11.771,11.857,113150.1
+1699741320000,11.858,11.862,11.797,11.8,41030.7
+1699741380000,11.804,11.82,11.794,11.802,27744.3
+1699741440000,11.802,11.835,11.793,11.822,23358.8
+1699741500000,11.822,11.85,11.807,11.814,27893.4
+1699741560000,11.814,11.827,11.795,11.808,36283.0
+1699741620000,11.807,11.86,11.807,11.855,39302.6
+1699741680000,11.855,11.863,11.814,11.824,29293.9
+1699741740000,11.824,11.859,11.82,11.849,16835.9
+1699741800000,11.849,11.898,11.785,11.797,71468.4
+1699741860000,11.794,11.879,11.79,11.871,44551.0
+1699741920000,11.87,11.914,11.862,11.877,51577.3
+1699741980000,11.878,11.952,11.878,11.924,59243.6
+1699742040000,11.924,11.945,11.902,11.916,48537.3
+1699742100000,11.916,11.917,11.83,11.852,79738.9
+1699742160000,11.851,11.872,11.83,11.858,38920.0
+1699742220000,11.858,11.862,11.787,11.805,57073.1
+1699742280000,11.804,11.825,11.804,11.81,27739.3
+1699742340000,11.812,11.843,11.811,11.816,18946.5
+1699742400000,11.815,11.818,11.769,11.772,25417.8
+1699742460000,11.769,11.834,11.768,11.831,25860.9
+1699742520000,11.831,11.845,11.805,11.84,15805.5
+1699742580000,11.84,11.84,11.818,11.819,6778.2
+1699742640000,11.819,11.825,11.788,11.82,22367.8
+1699742700000,11.82,11.825,11.812,11.824,13196.0
+1699742760000,11.823,11.85,11.819,11.843,16982.1
+1699742820000,11.842,11.842,11.759,11.787,48963.4
+1699742880000,11.787,11.822,11.772,11.822,21933.5
+1699742940000,11.822,11.849,11.822,11.835,20757.8
+1699743000000,11.836,11.839,11.769,11.781,34925.4
+1699743060000,11.781,11.8,11.765,11.783,28315.9
+1699743120000,11.784,11.798,11.78,11.789,13718.7
+1699743180000,11.789,11.814,11.787,11.795,16684.4
+1699743240000,11.796,11.804,11.769,11.787,20808.5
+1699743300000,11.787,11.812,11.781,11.798,16913.7
+1699743360000,11.798,11.802,11.777,11.777,14324.3
+1699743420000,11.776,11.777,11.68,11.709,106190.0
+1699743480000,11.709,11.759,11.692,11.757,66215.1
+1699743540000,11.756,11.758,11.711,11.743,25775.3
+1699743600000,11.743,11.766,11.664,11.714,62066.1
+1699743660000,11.713,11.779,11.69,11.715,50908.7
+1699743720000,11.715,11.72,11.664,11.692,51618.8
+1699743780000,11.693,11.732,11.661,11.67,45937.7
+1699743840000,11.671,11.715,11.66,11.66,34970.6
+1699743900000,11.661,11.698,11.657,11.668,36662.8
+1699743960000,11.668,11.674,11.63,11.671,43723.7
+1699744020000,11.672,11.711,11.664,11.709,38352.4
+1699744080000,11.708,11.714,11.665,11.666,29653.6
+1699744140000,11.665,11.7,11.655,11.686,27289.2
+1699744200000,11.686,11.704,11.679,11.681,23255.6
+1699744260000,11.681,11.715,11.649,11.701,46834.3
+1699744320000,11.7,11.706,11.661,11.668,28893.9
+1699744380000,11.667,11.671,11.635,11.663,41420.0
+1699744440000,11.662,11.663,11.62,11.621,28016.0
+1699744500000,11.621,11.65,11.6,11.61,54187.4
+1699744560000,11.612,11.665,11.609,11.649,34022.5
+1699744620000,11.65,11.709,11.646,11.695,43109.3
+1699744680000,11.697,11.697,11.647,11.654,34982.0
+1699744740000,11.654,11.667,11.644,11.644,21953.0
+1699744800000,11.645,11.664,11.64,11.664,22244.1
+1699744860000,11.664,11.664,11.627,11.627,23267.8
+1699744920000,11.627,11.648,11.622,11.629,26360.6
+1699744980000,11.629,11.638,11.584,11.609,59670.9
+1699745040000,11.61,11.61,11.513,11.54,137351.3
+1699745100000,11.54,11.573,11.539,11.559,58406.7
+1699745160000,11.558,11.586,11.516,11.564,64880.5
+1699745220000,11.563,11.567,11.555,11.563,28399.4
+1699745280000,11.563,11.619,11.556,11.605,41593.8
+1699745340000,11.605,11.616,11.58,11.582,42677.8
+1699745400000,11.581,11.583,11.458,11.513,140006.9
+1699745460000,11.514,11.553,11.028,11.089,983789.5
+1699745520000,11.09,11.213,11.075,11.14,315117.3
+1699745580000,11.14,11.204,11.035,11.077,226426.2
+1699745640000,11.079,11.126,10.67,10.753,771065.6
+1699745700000,10.753,10.968,10.744,10.935,348448.9
+1699745760000,10.933,11.008,10.833,10.897,216911.7
+1699745820000,10.898,10.978,10.896,10.946,105759.9
+1699745880000,10.946,10.992,10.849,10.959,139212.3
+1699745940000,10.959,10.975,10.801,10.875,177295.0
+1699746000000,10.875,10.911,10.826,10.895,119670.8
+1699746060000,10.896,11.018,10.864,10.95,171053.9
+1699746120000,10.949,10.986,10.892,10.909,102523.6
+1699746180000,10.908,10.923,10.827,10.865,98319.8
+1699746240000,10.866,10.921,10.832,10.879,83948.0
+1699746300000,10.878,10.904,10.636,10.754,407459.3
+1699746360000,10.755,10.796,10.73,10.767,131531.3
+1699746420000,10.767,10.814,10.753,10.782,101476.9
+1699746480000,10.782,10.849,10.766,10.824,101446.9
+1699746540000,10.824,10.9,10.811,10.888,158070.1
+1699746600000,10.888,10.95,10.888,10.938,110077.1
+1699746660000,10.938,10.953,10.844,10.86,97680.9
+1699746720000,10.859,10.914,10.853,10.895,64190.2
+1699746780000,10.899,10.948,10.884,10.905,51320.7
+1699746840000,10.905,10.913,10.851,10.888,48486.8
+1699746900000,10.889,10.889,10.756,10.847,114727.6
+1699746960000,10.849,10.874,10.784,10.815,64088.2
+1699747020000,10.815,10.876,10.812,10.848,69287.0
+1699747080000,10.849,10.877,10.81,10.87,87661.7
+1699747140000,10.872,10.9,10.845,10.857,82370.1
+1699747200000,10.857,11.1,10.816,11.059,565660.8
+1699747260000,11.059,11.188,10.983,11.188,463693.8
+1699747320000,11.185,11.191,11.013,11.094,307046.3
+1699747380000,11.094,11.099,10.51,10.598,999765.0
+1699747440000,10.602,10.752,10.139,10.256,665234.0
+1699747500000,10.252,10.311,10.013,10.191,1289363.1
+1699747560000,10.191,10.199,9.856,10.093,961805.4
+1699747620000,10.091,10.188,10.002,10.173,383444.0
+1699747680000,10.173,10.255,10.156,10.239,295573.0
+1699747740000,10.239,10.24,10.066,10.156,232580.8
+1699747800000,10.16,10.259,10.153,10.226,176164.1
+1699747860000,10.223,10.3,10.172,10.266,184263.8
+1699747920000,10.268,10.296,10.133,10.181,232730.5
+1699747980000,10.177,10.202,9.978,10.102,376490.1
+1699748040000,10.11,10.169,10.018,10.1,197561.8
+1699748100000,10.101,10.134,9.95,9.964,271031.4
+1699748160000,9.964,9.97,9.666,9.738,948268.1
+1699748220000,9.74,9.843,9.738,9.793,299412.7
+1699748280000,9.793,9.863,9.638,9.64,320249.7
+1699748340000,9.641,9.69,9.591,9.593,425107.9
+1699748400000,9.597,9.7,9.536,9.578,447879.3
+1699748460000,9.578,9.806,9.575,9.776,468994.2
+1699748520000,9.775,9.863,9.772,9.803,178967.9
+1699748580000,9.802,9.82,9.677,9.775,198751.5
+1699748640000,9.775,9.82,9.75,9.773,85017.0
+1699748700000,9.772,9.82,9.736,9.804,100571.0
+1699748760000,9.803,9.825,9.755,9.76,98156.7
+1699748820000,9.759,9.777,9.651,9.751,177902.8
+1699748880000,9.747,9.751,9.53,9.669,459611.5
+1699748940000,9.67,9.674,9.538,9.582,236596.3
+1699749000000,9.581,9.6,9.472,9.48,622704.3
+1699749060000,9.482,9.787,9.428,9.732,534278.9
+1699749120000,9.727,9.769,9.656,9.669,173184.4
+1699749180000,9.673,9.73,9.673,9.705,94000.9
+1699749240000,9.704,9.717,9.61,9.665,127165.2
+1699749300000,9.665,9.665,9.533,9.572,203980.9
+1699749360000,9.57,9.593,9.31,9.334,585090.2
+1699749420000,9.334,9.485,9.319,9.413,418253.8
+1699749480000,9.414,9.431,9.3,9.345,400862.1
+1699749540000,9.349,9.437,9.34,9.378,216805.0
+1699749600000,9.379,9.52,9.375,9.466,203581.3
+1699749660000,9.462,9.52,9.444,9.498,128908.4
+1699749720000,9.498,9.52,9.385,9.391,159994.0
+1699749780000,9.391,9.461,9.363,9.443,126580.2
+1699749840000,9.447,9.494,9.437,9.486,83897.7
+1699749900000,9.486,9.576,9.452,9.477,244763.3
+1699749960000,9.478,9.597,9.478,9.573,121533.8
+1699750020000,9.573,9.594,9.5,9.503,102318.9
+1699750080000,9.503,9.587,9.5,9.551,122149.9
+1699750140000,9.552,9.555,9.427,9.498,143452.6
+1699750200000,9.499,9.716,9.48,9.674,286311.2
+1699750260000,9.674,9.77,9.629,9.753,312892.6
+1699750320000,9.753,9.842,9.723,9.816,295612.2
+1699750380000,9.814,9.847,9.745,9.834,213092.5
+1699750440000,9.832,9.89,9.778,9.809,306538.5
+1699750500000,9.809,9.81,9.66,9.733,217475.7
+1699750560000,9.731,9.79,9.717,9.788,87477.3
+1699750620000,9.788,9.88,9.741,9.844,213206.3
+1699750680000,9.844,9.89,9.81,9.872,172284.3
+1699750740000,9.873,10.109,9.869,10.009,537165.9
+1699750800000,10.01,10.175,9.927,10.086,350220.1
+1699750860000,10.085,10.106,9.876,9.885,357515.4
+1699750920000,9.885,9.97,9.797,9.903,258531.2
+1699750980000,9.905,9.952,9.855,9.869,102349.5
+1699751040000,9.868,9.918,9.839,9.852,91980.2
+1699751100000,9.854,9.916,9.793,9.805,180196.8
+1699751160000,9.805,9.809,9.727,9.765,183067.0
+1699751220000,9.766,9.874,9.73,9.866,155731.9
+1699751280000,9.866,9.866,9.77,9.809,96544.4
+1699751340000,9.808,9.847,9.79,9.797,62830.2
+1699751400000,9.795,9.839,9.791,9.812,50726.1
+1699751460000,9.811,9.815,9.706,9.742,136755.1
+1699751520000,9.742,9.779,9.618,9.748,220067.8
+1699751580000,9.749,9.85,9.742,9.811,168059.8
+1699751640000,9.812,9.835,9.774,9.802,55886.7
+1699751700000,9.802,9.908,9.797,9.855,112144.5
+1699751760000,9.859,9.864,9.758,9.763,121187.6
+1699751820000,9.762,9.849,9.75,9.825,71204.4
+1699751880000,9.825,9.899,9.805,9.881,77890.8
+1699751940000,9.882,10.106,9.879,10.043,301229.1
+1699752000000,10.041,10.077,9.954,10.073,190816.1
+1699752060000,10.067,10.127,10.012,10.112,184610.4
+1699752120000,10.112,10.219,9.958,10.053,354339.4
+1699752180000,10.049,10.134,10.013,10.048,105404.7
+1699752240000,10.049,10.083,10.034,10.048,75656.9
+1699752300000,10.045,10.12,10.0,10.071,110234.4
+1699752360000,10.071,10.098,10.005,10.059,98641.2
+1699752420000,10.059,10.232,10.053,10.158,164759.0
+1699752480000,10.155,10.389,10.137,10.363,387425.5
+1699752540000,10.362,10.482,10.296,10.307,340091.2
+1699752600000,10.308,10.402,10.23,10.234,211501.1
+1699752660000,10.232,10.275,10.113,10.161,257273.8
+1699752720000,10.161,10.188,10.038,10.113,209068.1
+1699752780000,10.112,10.132,9.931,10.008,297025.2
+1699752840000,10.012,10.121,10.003,10.078,123177.5
+1699752900000,10.076,10.087,10.03,10.078,64051.7
+1699752960000,10.078,10.078,9.987,10.02,88685.9
+1699753020000,10.02,10.066,9.986,10.058,90666.5
+1699753080000,10.058,10.077,10.02,10.048,46110.7
+1699753140000,10.046,10.08,9.984,10.075,66058.9
+1699753200000,10.072,10.079,9.994,9.995,62425.9
+1699753260000,9.994,10.098,9.979,10.088,109040.7
+1699753320000,10.089,10.181,10.07,10.101,124584.7
+1699753380000,10.101,10.335,10.08,10.227,252604.7
+1699753440000,10.228,10.248,10.182,10.207,71283.1
+1699753500000,10.207,10.308,10.12,10.253,158430.5
+1699753560000,10.252,10.256,10.094,10.123,163318.5
+1699753620000,10.123,10.157,10.104,10.145,62342.1
+1699753680000,10.147,10.214,10.124,10.195,55299.0
+1699753740000,10.198,10.273,10.174,10.227,84488.2
+1699753800000,10.225,10.335,10.182,10.258,106873.3
+1699753860000,10.258,10.293,10.208,10.271,56817.8
+1699753920000,10.271,10.392,10.265,10.381,125797.0
+1699753980000,10.382,10.395,10.3,10.345,139444.4
+1699754040000,10.35,10.482,10.347,10.434,176528.0
+1699754100000,10.433,10.45,10.316,10.344,126345.8
+1699754160000,10.339,10.353,10.288,10.309,92381.7
+1699754220000,10.311,10.323,10.206,10.275,120066.6
+1699754280000,10.274,10.297,10.234,10.255,39792.7
+1699754340000,10.256,10.286,10.241,10.248,41248.0
+1699754400000,10.243,10.29,10.224,10.24,73524.2
+1699754460000,10.241,10.318,10.23,10.26,84949.7
+1699754520000,10.261,10.275,10.157,10.162,105857.3
+1699754580000,10.163,10.186,10.04,10.107,189587.9
+1699754640000,10.106,10.157,10.09,10.102,88656.1
+1699754700000,10.103,10.117,9.986,9.996,164351.7
+1699754760000,9.998,10.069,9.979,10.049,116463.3
+1699754820000,10.05,10.052,9.877,9.905,173852.2
+1699754880000,9.904,9.985,9.872,9.884,163708.1
+1699754940000,9.891,9.899,9.732,9.837,372472.9
+1699755000000,9.836,9.87,9.8,9.854,137162.0
+1699755060000,9.853,9.882,9.765,9.785,124431.0
+1699755120000,9.786,9.848,9.779,9.804,110922.3
+1699755180000,9.804,9.917,9.803,9.826,167662.8
+1699755240000,9.825,9.941,9.77,9.83,230518.5
+1699755300000,9.83,9.851,9.618,9.622,379788.6
+1699755360000,9.624,9.719,9.603,9.699,204465.8
+1699755420000,9.702,9.746,9.66,9.723,141833.9
+1699755480000,9.723,9.728,9.66,9.684,123725.3
+1699755540000,9.683,9.751,9.667,9.731,95407.1
+1699755600000,9.731,9.798,9.703,9.762,117213.5
+1699755660000,9.76,9.799,9.732,9.751,86602.1
+1699755720000,9.753,9.835,9.744,9.799,140997.6
+1699755780000,9.799,9.815,9.714,9.715,120453.1
+1699755840000,9.715,9.733,9.664,9.681,116927.2
+1699755900000,9.682,9.69,9.481,9.546,403275.4
+1699755960000,9.547,9.6,9.51,9.585,203200.1
+1699756020000,9.584,9.625,9.564,9.589,132635.5
+1699756080000,9.589,9.646,9.585,9.625,101523.6
+1699756140000,9.624,9.626,9.533,9.55,103036.6
+1699756200000,9.551,9.56,9.429,9.497,271378.8
+1699756260000,9.496,9.57,9.465,9.485,174230.4
+1699756320000,9.488,9.5,9.448,9.457,117629.9
+1699756380000,9.456,9.495,9.448,9.465,107124.2
+1699756440000,9.463,9.463,9.336,9.418,301926.3
+1699756500000,9.417,9.575,9.416,9.551,247379.1
+1699756560000,9.551,9.648,9.536,9.606,201923.0
+1699756620000,9.607,9.651,9.596,9.635,184327.1
+1699756680000,9.635,9.643,9.541,9.587,142218.6
+1699756740000,9.588,9.592,9.467,9.467,117017.2
+1699756800000,9.468,9.532,9.412,9.419,176449.6
+1699756860000,9.418,9.514,9.415,9.482,163515.8
+1699756920000,9.48,9.511,9.435,9.442,116420.8
+1699756980000,9.442,9.459,9.3,9.36,418297.9
+1699757040000,9.357,9.447,9.314,9.42,236718.2
+1699757100000,9.42,9.534,9.37,9.523,210698.9
+1699757160000,9.523,9.565,9.445,9.527,210666.8
+1699757220000,9.528,9.54,9.35,9.385,222414.4
+1699757280000,9.385,9.472,9.316,9.431,245658.4
+1699757340000,9.431,9.453,9.36,9.39,115019.2
+1699757400000,9.387,9.437,9.325,9.429,172294.9
+1699757460000,9.428,9.452,9.063,9.125,861356.9
+1699757520000,9.12,9.254,9.114,9.178,335082.7
+1699757580000,9.178,9.204,9.02,9.057,430351.2
+1699757640000,9.055,9.15,9.052,9.128,274159.1
+1699757700000,9.127,9.149,9.084,9.141,209415.7
+1699757760000,9.141,9.15,9.035,9.059,227160.3
+1699757820000,9.059,9.15,9.023,9.118,285640.5
+1699757880000,9.116,9.139,9.064,9.085,176312.0
+1699757940000,9.085,9.127,9.055,9.118,164350.3
+1699758000000,9.119,9.2,9.092,9.15,296860.5
+1699758060000,9.15,9.22,9.14,9.158,193946.0
+1699758120000,9.155,9.247,9.151,9.194,216014.2
+1699758180000,9.195,9.228,9.175,9.183,122553.3
+1699758240000,9.183,9.227,9.154,9.19,184670.5
+1699758300000,9.191,9.218,9.162,9.217,129413.5
+1699758360000,9.218,9.23,9.159,9.169,155829.0
+1699758420000,9.168,9.228,9.164,9.228,111773.7
+1699758480000,9.227,9.247,9.168,9.173,104435.4
+1699758540000,9.17,9.22,9.15,9.21,106777.7
+1699758600000,9.208,9.24,9.165,9.169,144453.4
+1699758660000,9.168,9.195,9.083,9.083,191407.9
+1699758720000,9.083,9.2,9.067,9.185,213152.8
+1699758780000,9.182,9.219,9.175,9.197,197886.0
+1699758840000,9.197,9.205,9.133,9.148,130648.0
+1699758900000,9.149,9.174,8.87,8.948,759347.2
+1699758960000,8.947,8.985,8.789,8.895,657819.1
+1699759020000,8.896,8.923,8.8,8.851,441310.4
+1699759080000,8.848,8.877,8.784,8.824,343100.3
+1699759140000,8.824,8.888,8.8,8.862,286784.9
+1699759200000,8.861,8.915,8.859,8.864,258581.0
+1699759260000,8.869,8.869,8.776,8.793,284506.3
+1699759320000,8.795,8.85,8.773,8.81,208887.7
+1699759380000,8.81,8.888,8.807,8.88,245900.8
+1699759440000,8.879,8.945,8.879,8.903,259749.5
+1699759500000,8.902,8.92,8.887,8.918,141830.4
+1699759560000,8.917,8.97,8.911,8.933,155070.9
+1699759620000,8.934,8.943,8.881,8.924,110958.3
+1699759680000,8.925,8.982,8.92,8.959,157300.0
+1699759740000,8.959,8.966,8.898,8.927,103246.9
+1699759800000,8.928,8.932,8.887,8.91,98413.0
+1699759860000,8.908,8.912,8.8,8.808,216038.8
+1699759920000,8.809,8.887,8.808,8.876,154962.5
+1699759980000,8.876,8.876,8.804,8.845,147188.9
+1699760040000,8.843,8.86,8.802,8.836,91895.8
+1699760100000,8.836,8.876,8.805,8.868,123478.6
+1699760160000,8.87,8.964,8.863,8.949,264263.4
+1699760220000,8.949,8.959,8.92,8.938,135358.4
+1699760280000,8.939,9.047,8.92,9.024,358083.4
+1699760340000,9.023,9.1,9.006,9.022,373374.4
+1699760400000,9.022,9.074,9.003,9.02,179473.4
+1699760460000,9.02,9.057,8.97,8.97,191725.4
+1699760520000,8.971,9.042,8.935,9.01,201250.5
+1699760580000,9.009,9.041,8.983,9.028,147066.5
+1699760640000,9.028,9.035,8.966,9.003,117715.2
+1699760700000,9.001,9.022,8.946,8.957,108820.8
+1699760760000,8.957,9.008,8.94,9.0,111009.8
+1699760820000,9.0,9.012,8.978,8.996,127990.4
+1699760880000,8.995,9.0,8.901,8.921,131203.3
+1699760940000,8.92,8.934,8.821,8.879,254483.5
+1699761000000,8.878,8.919,8.85,8.886,141235.9
+1699761060000,8.886,8.928,8.858,8.89,157885.6
+1699761120000,8.891,8.949,8.873,8.876,157688.6
+1699761180000,8.876,8.886,8.5,8.58,1035681.7
+1699761240000,8.579,8.669,8.519,8.575,642117.7
+1699761300000,8.575,8.634,8.567,8.595,306645.6
+1699761360000,8.593,8.609,8.51,8.525,381568.0
+1699761420000,8.525,8.611,8.45,8.598,555173.8
+1699761480000,8.599,8.639,8.566,8.578,283955.8
+1699761540000,8.576,8.587,8.542,8.559,179047.4
+1699761600000,8.56,8.601,8.359,8.45,702008.9
+1699761660000,8.454,8.698,8.375,8.6,812943.1
+1699761720000,8.599,8.619,8.557,8.603,295169.4
+1699761780000,8.603,8.61,8.553,8.577,156090.8
+1699761840000,8.577,8.584,8.464,8.493,233901.3
+1699761900000,8.494,8.56,8.47,8.524,261311.2
+1699761960000,8.523,8.586,8.504,8.55,194733.1
+1699762020000,8.551,8.557,8.481,8.503,170126.0
+1699762080000,8.501,8.503,8.388,8.479,374895.2
+1699762140000,8.48,8.608,8.469,8.524,400777.4
+1699762200000,8.524,8.538,8.44,8.453,158528.0
+1699762260000,8.453,8.492,8.406,8.426,231524.4
+1699762320000,8.427,8.463,8.379,8.383,218457.2
+1699762380000,8.384,8.417,8.22,8.348,861211.0
+1699762440000,8.347,8.412,8.243,8.353,562518.5
+1699762500000,8.352,8.468,8.337,8.45,476778.1
+1699762560000,8.45,8.46,8.353,8.366,226959.1
+1699762620000,8.368,8.372,8.167,8.269,734288.7
+1699762680000,8.267,8.318,8.127,8.162,942516.3
+1699762740000,8.161,8.245,8.145,8.171,451598.0
+1699762800000,8.172,8.263,8.124,8.23,397647.0
+1699762860000,8.231,8.246,8.118,8.151,291148.2
+1699762920000,8.152,8.195,8.082,8.089,487499.0
+1699762980000,8.088,8.135,8.037,8.079,684793.2
+1699763040000,8.077,8.084,8.021,8.061,426731.7
+1699763100000,8.061,8.112,7.92,8.095,1157339.1
+1699763160000,8.096,8.178,8.062,8.117,577989.8
+1699763220000,8.115,8.18,8.113,8.172,367397.9
+1699763280000,8.173,8.191,8.075,8.093,362222.8
+1699763340000,8.093,8.115,8.02,8.046,284246.0
+1699763400000,8.047,8.079,7.935,8.064,624994.9
+1699763460000,8.064,8.074,7.983,8.027,311789.0
+1699763520000,8.026,8.066,7.96,7.977,328974.6
+1699763580000,7.978,7.983,7.79,7.84,1225134.6
+1699763640000,7.841,7.86,7.738,7.855,725752.9
+1699763700000,7.854,7.86,7.76,7.787,431943.5
+1699763760000,7.784,7.793,7.6,7.696,1295573.6
+1699763820000,7.695,7.695,7.577,7.621,722896.1
+1699763880000,7.619,7.681,7.572,7.594,575175.0
+1699763940000,7.594,7.74,7.59,7.696,626812.4
+1699764000000,7.695,7.743,7.666,7.724,371766.4
+1699764060000,7.726,7.738,7.522,7.56,1000561.3
+1699764120000,7.56,7.611,7.491,7.518,1251618.2
+1699764180000,7.518,7.569,7.43,7.496,1036919.6
+1699764240000,7.496,7.556,7.303,7.362,1288604.9
+1699764300000,7.363,7.48,7.328,7.414,943915.4
+1699764360000,7.414,7.587,7.409,7.56,750597.4
+1699764420000,7.558,7.676,7.506,7.539,761124.9
+1699764480000,7.538,7.64,7.511,7.595,510945.8
+1699764540000,7.594,7.616,7.55,7.613,220548.3
+1699764600000,7.61,7.654,7.527,7.615,442351.3
+1699764660000,7.615,7.72,7.558,7.674,555901.1
+1699764720000,7.674,7.733,7.63,7.724,651166.0
+1699764780000,7.727,7.779,7.689,7.779,634935.8
+1699764840000,7.778,7.888,7.708,7.72,886083.8
+1699764900000,7.723,7.729,7.652,7.681,454651.4
+1699764960000,7.683,7.749,7.673,7.693,333085.2
+1699765020000,7.695,7.789,7.692,7.764,440410.4
+1699765080000,7.765,7.917,7.76,7.908,463806.6
+1699765140000,7.904,7.953,7.836,7.908,668241.1
+1699765200000,7.908,7.944,7.826,7.867,436859.9
+1699765260000,7.865,7.908,7.753,7.779,384330.5
+1699765320000,7.779,7.836,7.771,7.808,262982.2
+1699765380000,7.808,7.867,7.757,7.757,323384.1
+1699765440000,7.757,7.899,7.752,7.883,266647.7
+1699765500000,7.883,8.15,7.881,8.035,1059610.1
+1699765560000,8.035,8.1,7.978,8.026,517861.3
+1699765620000,8.028,8.2,8.011,8.13,814490.8
+1699765680000,8.129,8.2,8.095,8.124,410686.1
+1699765740000,8.123,8.135,8.022,8.037,333323.8
+1699765800000,8.038,8.106,8.035,8.095,241531.4
+1699765860000,8.092,8.149,8.081,8.131,338183.1
+1699765920000,8.13,8.13,8.078,8.081,167496.7
+1699765980000,8.08,8.087,7.86,7.944,656081.6
+1699766040000,7.941,8.008,7.821,7.878,481009.2
+1699766100000,7.88,7.987,7.873,7.94,280269.2
+1699766160000,7.94,8.088,7.881,8.083,352850.8
+1699766220000,8.083,8.11,8.022,8.068,233351.3
+1699766280000,8.067,8.159,8.067,8.103,274024.1
+1699766340000,8.103,8.132,8.053,8.126,210022.1
+1699766400000,8.126,8.257,8.088,8.206,474122.5
+1699766460000,8.206,8.228,8.144,8.158,238895.6
+1699766520000,8.159,8.187,8.138,8.154,149919.7
+1699766580000,8.154,8.198,8.066,8.105,227793.6
+1699766640000,8.105,8.124,8.032,8.048,263314.2
+1699766700000,8.048,8.141,8.04,8.138,153811.4
+1699766760000,8.138,8.2,8.114,8.14,201047.4
+1699766820000,8.138,8.154,8.086,8.088,126112.0
+1699766880000,8.087,8.14,8.08,8.088,127229.8
+1699766940000,8.086,8.168,8.083,8.132,119418.8
+1699767000000,8.132,8.16,8.104,8.121,123016.8
+1699767060000,8.12,8.127,7.93,7.972,501828.2
+1699767120000,7.971,8.06,7.965,8.033,168772.3
+1699767180000,8.033,8.126,8.033,8.11,171463.8
+1699767240000,8.108,8.255,8.102,8.226,385609.5
+1699767300000,8.223,8.258,8.18,8.186,263152.8
+1699767360000,8.187,8.217,8.15,8.193,168622.4
+1699767420000,8.192,8.25,8.18,8.249,157486.0
+1699767480000,8.249,8.256,8.188,8.256,235913.5
+1699767540000,8.255,8.3,8.24,8.28,476668.4
+1699767600000,8.28,8.32,8.186,8.207,530778.2
+1699767660000,8.21,8.216,8.08,8.113,399103.8
+1699767720000,8.113,8.196,8.111,8.149,187299.3
+1699767780000,8.15,8.238,8.144,8.211,180583.0
+1699767840000,8.212,8.23,8.038,8.097,509643.6
+1699767900000,8.097,8.141,8.049,8.083,223205.7
+1699767960000,8.081,8.11,8.04,8.053,212614.5
+1699768020000,8.054,8.072,8.014,8.058,230401.6
+1699768080000,8.056,8.123,8.055,8.107,155051.0
+1699768140000,8.104,8.114,8.076,8.105,105712.4
+1699768200000,8.106,8.13,8.021,8.105,306082.8
+1699768260000,8.105,8.185,8.1,8.15,266399.5
+1699768320000,8.149,8.177,8.127,8.17,136691.0
+1699768380000,8.169,8.19,8.131,8.155,134965.7
+1699768440000,8.155,8.172,8.111,8.12,145862.6
+1699768500000,8.12,8.166,8.07,8.13,245484.3
+1699768560000,8.129,8.197,8.127,8.186,193721.3
+1699768620000,8.188,8.23,8.17,8.174,147904.6
+1699768680000,8.175,8.184,8.152,8.16,93125.2
+1699768740000,8.16,8.162,8.126,8.149,106151.7
+1699768800000,8.148,8.199,8.133,8.194,99827.5
+1699768860000,8.194,8.28,8.187,8.268,254814.9
+1699768920000,8.265,8.33,8.26,8.3,310741.4
+1699768980000,8.3,8.35,8.249,8.316,314142.6
+1699769040000,8.315,8.341,8.28,8.291,183237.6
+1699769100000,8.291,8.48,8.283,8.436,621715.0
+1699769160000,8.439,8.49,8.416,8.464,417322.6
+1699769220000,8.461,8.547,8.42,8.436,602629.3
+1699769280000,8.434,8.508,8.404,8.462,331498.3
+1699769340000,8.463,8.518,8.456,8.483,227326.8
+1699769400000,8.483,8.559,8.445,8.559,267301.0
+1699769460000,8.559,8.577,8.485,8.495,308902.7
+1699769520000,8.495,8.547,8.48,8.486,208868.0
+1699769580000,8.483,8.5,8.416,8.437,353799.8
+1699769640000,8.435,8.508,8.354,8.484,528004.7
+1699769700000,8.482,8.554,8.452,8.53,237250.0
+1699769760000,8.529,8.566,8.497,8.545,263955.7
+1699769820000,8.545,8.55,8.463,8.498,170174.5
+1699769880000,8.5,8.506,8.469,8.477,105678.0
+1699769940000,8.478,8.478,8.388,8.395,245560.5
+1699770000000,8.396,8.414,8.268,8.334,512241.7
+1699770060000,8.335,8.369,8.327,8.331,140452.7
+1699770120000,8.33,8.372,8.304,8.35,140261.1
+1699770180000,8.35,8.458,8.344,8.403,237576.5
+1699770240000,8.403,8.405,8.356,8.394,92345.8
+1699770300000,8.392,8.392,8.341,8.384,104457.8
+1699770360000,8.385,8.395,8.327,8.332,90434.4
+1699770420000,8.333,8.347,8.28,8.341,184312.5
+1699770480000,8.341,8.422,8.314,8.403,197165.9
+1699770540000,8.405,8.426,8.383,8.409,129295.8
+1699770600000,8.409,8.519,8.405,8.449,279871.6
+1699770660000,8.449,8.454,8.345,8.369,248829.1
+1699770720000,8.368,8.399,8.33,8.381,150958.6
+1699770780000,8.38,8.412,8.334,8.371,109592.1
+1699770840000,8.371,8.425,8.338,8.411,117438.7
+1699770900000,8.41,8.411,8.378,8.381,67087.6
+1699770960000,8.383,8.46,8.348,8.457,129140.2
+1699771020000,8.458,8.481,8.4,8.448,201258.0
+1699771080000,8.448,8.448,8.38,8.386,159532.9
+1699771140000,8.386,8.387,8.33,8.341,198954.9
+1699771200000,8.34,8.368,8.312,8.322,194588.5
+1699771260000,8.321,8.347,8.318,8.334,77032.9
+1699771320000,8.334,8.346,8.172,8.252,402329.4
+1699771380000,8.252,8.26,8.08,8.125,716483.6
+1699771440000,8.126,8.195,8.123,8.19,245324.5
+1699771500000,8.19,8.29,8.161,8.221,350832.4
+1699771560000,8.221,8.274,8.217,8.253,112587.4
+1699771620000,8.253,8.299,8.252,8.289,123872.8
+1699771680000,8.289,8.329,8.236,8.25,212909.5
+1699771740000,8.251,8.256,8.206,8.206,159498.7
+1699771800000,8.207,8.296,8.202,8.273,148075.9
+1699771860000,8.273,8.274,8.171,8.172,200118.4
+1699771920000,8.174,8.21,8.105,8.146,217395.7
+1699771980000,8.147,8.214,8.141,8.202,154758.8
+1699772040000,8.203,8.242,8.187,8.224,121159.4
+1699772100000,8.223,8.278,8.21,8.268,125318.1
+1699772160000,8.268,8.294,8.237,8.273,140413.9
+1699772220000,8.274,8.376,8.246,8.339,238931.4
+1699772280000,8.34,8.38,8.331,8.34,148257.7
+1699772340000,8.34,8.363,8.32,8.347,91720.0
+1699772400000,8.347,8.389,8.309,8.363,187559.7
+1699772460000,8.365,8.464,8.345,8.384,312494.5
+1699772520000,8.383,8.427,8.342,8.416,175629.3
+1699772580000,8.416,8.419,8.37,8.383,99266.1
+1699772640000,8.387,8.432,8.366,8.422,107947.0
+1699772700000,8.422,8.487,8.402,8.433,196114.0
+1699772760000,8.433,8.458,8.404,8.417,123189.9
+1699772820000,8.417,8.478,8.39,8.46,135847.7
+1699772880000,8.457,8.554,8.454,8.54,333194.8
+1699772940000,8.542,8.888,8.494,8.83,1039836.5
+1699773000000,8.83,8.905,8.729,8.78,1008229.6
+1699773060000,8.78,8.93,8.727,8.895,578824.3
+1699773120000,8.893,8.936,8.837,8.901,463220.1
+1699773180000,8.902,8.912,8.82,8.843,326560.8
+1699773240000,8.843,8.845,8.729,8.776,369480.7
+1699773300000,8.777,8.824,8.731,8.785,249341.8
+1699773360000,8.786,8.85,8.771,8.813,186215.9
+1699773420000,8.814,8.898,8.8,8.892,193484.6
+1699773480000,8.892,8.97,8.872,8.968,469123.0
+1699773540000,8.967,9.068,8.931,8.947,617759.4
+1699773600000,8.946,8.994,8.882,8.893,337308.5
+1699773660000,8.891,8.946,8.88,8.921,203057.5
+1699773720000,8.921,8.933,8.805,8.816,368087.5
+1699773780000,8.815,8.872,8.786,8.802,257750.0
+1699773840000,8.801,8.828,8.77,8.814,188469.8
+1699773900000,8.813,8.818,8.723,8.783,216189.1
+1699773960000,8.785,8.791,8.61,8.663,593432.8
+1699774020000,8.664,8.752,8.659,8.707,202884.2
+1699774080000,8.709,8.817,8.7,8.761,204125.6
+1699774140000,8.761,8.789,8.751,8.779,125027.8
+1699774200000,8.778,8.815,8.74,8.756,135243.6
+1699774260000,8.759,8.791,8.666,8.691,257085.3
+1699774320000,8.69,8.709,8.656,8.706,173160.7
+1699774380000,8.708,8.765,8.701,8.734,158138.0
+1699774440000,8.733,8.762,8.7,8.757,84466.6
+1699774500000,8.756,8.757,8.711,8.737,82923.5
+1699774560000,8.736,8.788,8.703,8.761,92657.2
+1699774620000,8.761,8.852,8.735,8.832,161041.3
+1699774680000,8.83,8.901,8.806,8.842,245832.8
+1699774740000,8.84,8.841,8.776,8.803,124837.5
+1699774800000,8.8,8.804,8.758,8.786,89936.9
+1699774860000,8.786,8.8,8.733,8.769,92066.8
+1699774920000,8.766,8.784,8.75,8.751,72282.3
+1699774980000,8.751,8.77,8.7,8.764,139956.9
+1699775040000,8.763,8.829,8.758,8.818,112071.9
+1699775100000,8.818,8.818,8.757,8.795,99241.6
+1699775160000,8.796,8.874,8.796,8.828,133879.3
+1699775220000,8.828,8.944,8.826,8.912,212576.6
+1699775280000,8.912,8.988,8.884,8.976,245393.3
+1699775340000,8.976,9.1,8.937,8.966,439654.4
+1699775400000,8.969,8.978,8.881,8.896,234164.3
+1699775460000,8.895,8.931,8.868,8.905,157284.9
+1699775520000,8.907,8.911,8.856,8.883,129780.0
+1699775580000,8.885,8.94,8.874,8.939,132138.7
+1699775640000,8.939,8.966,8.899,8.94,127339.1
+1699775700000,8.94,8.94,8.875,8.898,138922.8
+1699775760000,8.896,8.906,8.834,8.861,128853.0
+1699775820000,8.861,8.865,8.8,8.813,171516.4
+1699775880000,8.815,8.833,8.8,8.826,144462.3
+1699775940000,8.826,8.839,8.779,8.808,166167.6
+1699776000000,8.809,9.05,8.807,8.878,516869.3
+1699776060000,8.877,8.891,8.782,8.864,246933.2
+1699776120000,8.864,8.866,8.797,8.814,142587.3
+1699776180000,8.812,8.812,8.615,8.712,548655.0
+1699776240000,8.713,8.717,8.577,8.594,418499.8
+1699776300000,8.594,8.601,8.503,8.573,560784.2
+1699776360000,8.572,8.635,8.567,8.581,211318.7
+1699776420000,8.582,8.649,8.536,8.628,225574.8
+1699776480000,8.628,8.631,8.558,8.571,149722.8
+1699776540000,8.57,8.635,8.564,8.594,168659.6
+1699776600000,8.594,8.605,8.552,8.578,162250.9
+1699776660000,8.578,8.579,8.476,8.476,259935.2
+1699776720000,8.476,8.481,8.337,8.378,767723.8
+1699776780000,8.377,8.4,8.372,8.393,227291.4
+1699776840000,8.393,8.476,8.385,8.459,317319.0
+1699776900000,8.459,8.461,8.391,8.412,225881.0
+1699776960000,8.411,8.434,8.28,8.307,427323.8
+1699777020000,8.307,8.313,8.089,8.194,1076939.5
+1699777080000,8.194,8.25,8.158,8.186,515871.8
+1699777140000,8.186,8.237,8.139,8.216,374242.5
+1699777200000,8.215,8.271,8.206,8.242,233728.4
+1699777260000,8.243,8.247,8.153,8.224,227432.8
+1699777320000,8.221,8.289,8.218,8.282,226208.5
+1699777380000,8.282,8.29,8.217,8.251,153125.4
+1699777440000,8.251,8.283,8.228,8.277,123884.4
+1699777500000,8.277,8.316,8.261,8.299,195829.6
+1699777560000,8.298,8.408,8.289,8.372,324974.6
+1699777620000,8.375,8.413,8.343,8.386,265216.6
+1699777680000,8.385,8.42,8.377,8.404,124386.3
+1699777740000,8.404,8.409,8.365,8.398,113772.6
+1699777800000,8.398,8.425,8.358,8.402,153108.3
+1699777860000,8.4,8.521,8.384,8.465,359504.1
+1699777920000,8.465,8.479,8.418,8.424,123837.2
+1699777980000,8.426,8.519,8.423,8.485,147765.2
+1699778040000,8.483,8.52,8.465,8.472,143385.6
+1699778100000,8.472,8.515,8.462,8.503,106505.4
+1699778160000,8.503,8.505,8.404,8.433,147775.4
+1699778220000,8.436,8.467,8.435,8.438,76469.3
+1699778280000,8.439,8.454,8.402,8.413,104602.4
+1699778340000,8.414,8.447,8.39,8.445,124174.9
+1699778400000,8.444,8.547,8.429,8.527,241046.5
+1699778460000,8.526,8.8,8.518,8.622,834645.1
+1699778520000,8.622,8.672,8.591,8.653,237250.2
+1699778580000,8.653,8.655,8.586,8.611,195581.5
+1699778640000,8.612,8.64,8.566,8.629,203804.7
+1699778700000,8.628,8.71,8.599,8.602,237747.7
+1699778760000,8.604,8.612,8.528,8.596,247005.4
+1699778820000,8.597,8.597,8.553,8.581,71387.1
+1699778880000,8.581,8.59,8.55,8.56,62735.1
+1699778940000,8.56,8.585,8.547,8.562,63698.9
+1699779000000,8.562,8.572,8.521,8.543,92557.9
+1699779060000,8.542,8.577,8.535,8.577,55599.3
+1699779120000,8.577,8.635,8.576,8.626,181757.8
+1699779180000,8.625,8.625,8.576,8.596,84041.6
+1699779240000,8.592,8.596,8.515,8.517,97051.2
+1699779300000,8.518,8.543,8.47,8.504,170755.9
+1699779360000,8.504,8.543,8.504,8.532,57287.8
+1699779420000,8.533,8.8,8.517,8.704,365470.3
+1699779480000,8.702,8.718,8.651,8.673,186563.8
+1699779540000,8.67,8.723,8.66,8.699,135887.3
+1699779600000,8.701,8.727,8.683,8.698,135989.0
+1699779660000,8.697,8.75,8.681,8.689,134287.5
+1699779720000,8.688,8.695,8.604,8.677,162518.4
+1699779780000,8.676,8.691,8.629,8.65,73195.6
+1699779840000,8.65,8.653,8.578,8.594,158852.6
+1699779900000,8.594,8.633,8.521,8.536,180173.2
+1699779960000,8.535,8.571,8.494,8.555,152580.4
+1699780020000,8.556,8.557,8.514,8.531,90951.9
+1699780080000,8.531,8.569,8.52,8.567,62650.7
+1699780140000,8.567,8.578,8.538,8.578,73267.3
+1699780200000,8.578,8.655,8.571,8.613,171065.3
+1699780260000,8.613,8.626,8.596,8.625,62290.3
+1699780320000,8.625,8.645,8.608,8.625,67609.1
+1699780380000,8.624,8.631,8.557,8.572,87036.0
+1699780440000,8.573,8.594,8.511,8.525,81196.2
+1699780500000,8.526,8.548,8.445,8.482,216284.1
+1699780560000,8.484,8.56,8.484,8.535,104477.3
+1699780620000,8.536,8.587,8.529,8.58,82267.4
+1699780680000,8.578,8.655,8.57,8.643,132861.1
+1699780740000,8.64,8.67,8.598,8.65,117884.6
+1699780800000,8.65,8.688,8.623,8.632,107600.4
+1699780860000,8.633,8.656,8.627,8.628,56770.7
+1699780920000,8.631,8.646,8.609,8.637,46423.7
+1699780980000,8.636,8.666,8.624,8.627,67785.3
+1699781040000,8.627,8.634,8.577,8.593,76289.2
+1699781100000,8.594,8.684,8.573,8.657,108450.5
+1699781160000,8.657,8.698,8.655,8.683,108098.6
+1699781220000,8.679,8.686,8.649,8.655,52681.2
+1699781280000,8.656,8.674,8.637,8.649,35583.9
+1699781340000,8.649,8.72,8.641,8.695,103081.1
+1699781400000,8.695,8.728,8.65,8.684,111220.4
+1699781460000,8.683,8.73,8.666,8.704,78057.0
+1699781520000,8.704,8.716,8.653,8.655,72055.4
+1699781580000,8.658,8.669,8.54,8.56,238066.9
+1699781640000,8.56,8.566,8.504,8.524,155463.1
+1699781700000,8.524,8.566,8.502,8.543,146529.7
+1699781760000,8.546,8.546,8.373,8.452,442497.6
+1699781820000,8.449,8.468,8.365,8.397,278484.2
+1699781880000,8.397,8.45,8.394,8.416,110928.0
+1699781940000,8.415,8.455,8.381,8.381,117708.9
+1699782000000,8.382,8.444,8.374,8.428,115323.2
+1699782060000,8.429,8.43,8.39,8.401,103213.8
+1699782120000,8.4,8.411,8.293,8.358,334213.5
+1699782180000,8.359,8.455,8.352,8.439,223336.4
+1699782240000,8.44,8.472,8.416,8.432,92652.9
+1699782300000,8.432,8.474,8.422,8.451,69618.9
+1699782360000,8.45,8.465,8.415,8.45,97518.3
+1699782420000,8.45,8.473,8.395,8.468,108721.1
+1699782480000,8.466,8.484,8.4,8.407,113805.1
+1699782540000,8.408,8.452,8.403,8.448,83489.3
+1699782600000,8.448,8.466,8.419,8.44,66251.0
+1699782660000,8.439,8.47,8.432,8.469,46181.5
+1699782720000,8.468,8.48,8.436,8.442,73748.6
+1699782780000,8.442,8.447,8.366,8.39,122892.0
+1699782840000,8.391,8.468,8.391,8.456,68648.0
+1699782900000,8.455,8.485,8.431,8.431,81996.0
+1699782960000,8.43,8.44,8.406,8.412,63785.8
+1699783020000,8.409,8.438,8.39,8.416,69911.1
+1699783080000,8.415,8.465,8.402,8.457,41700.7
+1699783140000,8.457,8.54,8.437,8.509,240762.8
+1699783200000,8.509,8.544,8.49,8.535,137051.6
+1699783260000,8.535,8.539,8.5,8.509,66699.6
+1699783320000,8.509,8.526,8.5,8.515,40824.4
+1699783380000,8.511,8.522,8.455,8.471,93974.5
+1699783440000,8.472,8.475,8.4,8.407,106614.9
+1699783500000,8.404,8.441,8.401,8.429,114947.0
+1699783560000,8.429,8.43,8.379,8.387,116586.3
+1699783620000,8.39,8.394,8.313,8.34,202730.9
+1699783680000,8.34,8.383,8.336,8.352,101113.9
+1699783740000,8.353,8.391,8.336,8.365,90348.2
+1699783800000,8.365,8.428,8.348,8.406,85196.1
+1699783860000,8.407,8.417,8.369,8.389,55954.8
+1699783920000,8.386,8.411,8.381,8.408,52112.0
+1699783980000,8.406,8.429,8.382,8.427,64843.4
+1699784040000,8.428,8.441,8.396,8.398,64793.0
+1699784100000,8.398,8.406,8.348,8.366,77065.2
+1699784160000,8.367,8.396,8.363,8.377,47832.7
+1699784220000,8.376,8.376,8.337,8.353,97920.6
+1699784280000,8.353,8.366,8.33,8.337,93507.4
+1699784340000,8.338,8.408,8.332,8.405,89069.6
+1699784400000,8.403,8.429,8.393,8.423,96029.2
+1699784460000,8.423,8.471,8.418,8.45,100166.6
+1699784520000,8.45,8.45,8.401,8.448,100364.3
+1699784580000,8.447,8.484,8.423,8.463,79161.6
+1699784640000,8.464,8.784,8.458,8.658,676008.9
+1699784700000,8.653,8.7,8.597,8.688,370336.0
+1699784760000,8.688,8.69,8.6,8.622,220209.7
+1699784820000,8.624,8.681,8.612,8.666,123197.8
+1699784880000,8.666,8.673,8.636,8.638,76211.7
+1699784940000,8.639,8.67,8.632,8.667,103184.9
+1699785000000,8.667,8.692,8.579,8.661,248934.1
+1699785060000,8.661,8.672,8.624,8.63,95669.2
+1699785120000,8.631,8.647,8.592,8.628,79245.3
+1699785180000,8.629,8.66,8.617,8.652,70839.0
+1699785240000,8.651,8.66,8.622,8.654,64689.8
+1699785300000,8.655,8.668,8.622,8.642,78473.2
+1699785360000,8.642,8.665,8.602,8.621,71335.5
+1699785420000,8.619,8.624,8.54,8.584,161778.9
+1699785480000,8.584,8.592,8.559,8.587,82922.2
+1699785540000,8.586,8.604,8.569,8.597,63252.1
+1699785600000,8.598,8.623,8.552,8.579,109810.5
+1699785660000,8.579,8.593,8.548,8.572,72458.8
+1699785720000,8.57,8.601,8.557,8.58,47246.9
+1699785780000,8.583,8.618,8.573,8.616,44456.8
+1699785840000,8.614,8.628,8.585,8.6,76646.2
+1699785900000,8.601,8.654,8.584,8.644,89835.4
+1699785960000,8.645,8.648,8.578,8.607,91898.8
+1699786020000,8.605,8.652,8.604,8.639,36894.9
+1699786080000,8.64,8.658,8.625,8.628,80444.9
+1699786140000,8.627,8.633,8.589,8.607,70899.6
+1699786200000,8.605,8.617,8.561,8.574,72622.5
+1699786260000,8.572,8.592,8.493,8.526,150522.0
+1699786320000,8.525,8.529,8.4,8.471,281151.6
+1699786380000,8.47,8.474,8.414,8.443,172340.8
+1699786440000,8.442,8.468,8.355,8.401,256642.7
+1699786500000,8.401,8.45,8.351,8.446,189166.4
+1699786560000,8.445,8.47,8.427,8.44,90175.2
+1699786620000,8.439,8.448,8.35,8.384,198632.2
+1699786680000,8.384,8.445,8.37,8.437,113888.2
+1699786740000,8.438,8.441,8.408,8.441,73044.9
+1699786800000,8.439,8.452,8.414,8.424,77061.9
+1699786860000,8.429,8.445,8.426,8.435,34879.3
+1699786920000,8.435,8.55,8.434,8.513,240321.4
+1699786980000,8.512,8.524,8.468,8.479,74248.8
+1699787040000,8.478,8.488,8.455,8.482,56353.5
+1699787100000,8.481,8.508,8.476,8.493,44510.8
+1699787160000,8.493,8.494,8.44,8.46,71113.7
+1699787220000,8.461,8.48,8.442,8.46,58185.4
+1699787280000,8.459,8.466,8.43,8.447,55884.9
+1699787340000,8.449,8.478,8.44,8.478,50940.3
+1699787400000,8.477,8.502,8.477,8.487,49391.7
+1699787460000,8.487,8.519,8.458,8.461,79788.4
+1699787520000,8.461,8.471,8.43,8.463,69104.1
+1699787580000,8.463,8.526,8.457,8.5,60741.7
+1699787640000,8.502,8.537,8.495,8.513,64759.0
+1699787700000,8.512,8.517,8.455,8.468,40711.0
+1699787760000,8.469,8.477,8.418,8.435,93067.6
+1699787820000,8.436,8.462,8.427,8.452,39923.9
+1699787880000,8.45,8.46,8.427,8.459,51140.4
+1699787940000,8.457,8.499,8.457,8.493,51636.1
+1699788000000,8.493,8.495,8.433,8.438,46709.7
+1699788060000,8.437,8.439,8.403,8.42,72973.9
+1699788120000,8.422,8.44,8.4,8.437,87055.1
+1699788180000,8.437,8.446,8.384,8.391,66912.5
+1699788240000,8.392,8.449,8.39,8.431,70006.4
+1699788300000,8.431,8.546,8.431,8.529,123465.9
+1699788360000,8.529,8.669,8.515,8.614,403742.9
+1699788420000,8.612,8.655,8.587,8.644,209558.5
+1699788480000,8.641,8.699,8.602,8.627,204464.8
+1699788540000,8.627,8.644,8.594,8.614,124482.9
+1699788600000,8.614,8.619,8.563,8.608,102921.3
+1699788660000,8.608,8.634,8.521,8.559,132405.7
+1699788720000,8.558,8.598,8.553,8.594,58599.0
+1699788780000,8.594,8.6,8.575,8.587,39184.3
+1699788840000,8.587,8.624,8.566,8.617,63040.5
+1699788900000,8.618,8.633,8.563,8.581,71801.2
+1699788960000,8.582,8.63,8.571,8.619,58079.5
+1699789020000,8.619,8.639,8.578,8.585,74505.4
+1699789080000,8.584,8.617,8.581,8.61,44933.9
+1699789140000,8.61,8.625,8.576,8.59,56716.8
+1699789200000,8.589,8.6,8.571,8.599,33930.1
+1699789260000,8.599,8.608,8.541,8.581,108969.4
+1699789320000,8.583,8.613,8.574,8.586,64927.8
+1699789380000,8.586,8.589,8.568,8.58,38063.8
+1699789440000,8.581,8.589,8.563,8.573,33052.2
+1699789500000,8.573,8.6,8.562,8.596,63291.3
+1699789560000,8.595,8.673,8.59,8.65,158521.2
+1699789620000,8.65,8.673,8.624,8.634,96528.5
+1699789680000,8.634,8.65,8.586,8.601,80266.7
+1699789740000,8.602,8.616,8.465,8.485,288727.3
+1699789800000,8.485,8.5,8.45,8.48,226430.2
+1699789860000,8.48,8.496,8.447,8.476,143326.2
+1699789920000,8.477,8.482,8.446,8.469,77471.7
+1699789980000,8.469,8.516,8.449,8.484,104704.1
+1699790040000,8.486,8.513,8.464,8.506,86455.4
+1699790100000,8.506,8.516,8.471,8.488,57174.2
+1699790160000,8.487,8.495,8.466,8.485,39045.8
+1699790220000,8.485,8.503,8.484,8.496,33446.2
+1699790280000,8.496,8.524,8.491,8.495,59194.2
+1699790340000,8.495,8.504,8.473,8.484,43632.5
+1699790400000,8.483,8.493,8.461,8.468,94649.2
+1699790460000,8.467,8.598,8.465,8.591,144915.3
+1699790520000,8.591,8.591,8.442,8.464,187700.1
+1699790580000,8.463,8.463,8.4,8.44,208881.1
+1699790640000,8.44,8.483,8.425,8.453,115574.9
+1699790700000,8.452,8.469,8.41,8.435,86027.5
+1699790760000,8.435,8.469,8.422,8.446,68674.0
+1699790820000,8.444,8.472,8.439,8.454,42525.9
+1699790880000,8.454,8.5,8.431,8.482,89800.5
+1699790940000,8.481,8.486,8.449,8.467,55589.3
+1699791000000,8.467,8.485,8.445,8.465,53912.7
+1699791060000,8.465,8.466,8.423,8.429,53180.8
+1699791120000,8.427,8.505,8.425,8.5,98080.1
+1699791180000,8.5,8.503,8.449,8.454,44218.5
+1699791240000,8.452,8.486,8.45,8.481,32113.5
+1699791300000,8.48,8.536,8.461,8.467,107731.7
+1699791360000,8.468,8.49,8.432,8.454,113872.7
+1699791420000,8.452,8.464,8.377,8.411,293883.4
+1699791480000,8.411,8.476,8.408,8.446,114769.5
+1699791540000,8.447,8.452,8.415,8.437,74657.2
+1699791600000,8.437,8.447,8.404,8.415,100903.1
+1699791660000,8.415,8.419,8.368,8.386,179704.2
+1699791720000,8.385,8.446,8.382,8.405,96184.8
+1699791780000,8.406,8.436,8.405,8.433,54544.2
+1699791840000,8.431,8.445,8.371,8.38,125357.0
+1699791900000,8.379,8.415,8.361,8.397,152755.1
+1699791960000,8.399,8.4,8.176,8.265,852834.9
+1699792020000,8.264,8.288,8.185,8.219,452735.9
+1699792080000,8.219,8.285,8.206,8.28,163593.8
+1699792140000,8.279,8.311,8.243,8.287,201393.1
+1699792200000,8.285,8.337,8.262,8.281,340308.7
+1699792260000,8.282,8.317,8.25,8.298,136923.2
+1699792320000,8.299,8.329,8.285,8.309,83174.1
+1699792380000,8.31,8.352,8.307,8.325,99577.8
+1699792440000,8.324,8.405,8.323,8.378,126283.0
+1699792500000,8.377,8.388,8.339,8.349,106491.5
+1699792560000,8.35,8.451,8.34,8.399,134856.9
+1699792620000,8.403,8.419,8.376,8.395,67235.3
+1699792680000,8.395,8.417,8.383,8.399,83503.8
+1699792740000,8.402,8.433,8.385,8.395,61690.2
+1699792800000,8.396,8.411,8.366,8.38,62346.5
+1699792860000,8.378,8.407,8.374,8.378,48047.2
+1699792920000,8.378,8.429,8.378,8.409,81579.5
+1699792980000,8.41,8.413,8.386,8.387,43278.2
+1699793040000,8.388,8.415,8.388,8.392,37572.3
+1699793100000,8.393,8.42,8.39,8.398,66376.1
+1699793160000,8.399,8.473,8.395,8.455,124392.1
+1699793220000,8.455,8.474,8.424,8.464,103034.0
+1699793280000,8.463,8.5,8.455,8.473,160560.5
+1699793340000,8.472,8.49,8.453,8.461,87488.6
+1699793400000,8.46,8.479,8.454,8.471,52081.3
+1699793460000,8.472,8.484,8.444,8.448,88982.3
+1699793520000,8.449,8.477,8.444,8.457,61823.6
+1699793580000,8.459,8.468,8.443,8.446,40984.8
+1699793640000,8.447,8.456,8.385,8.414,129498.1
+1699793700000,8.416,8.499,8.416,8.492,119700.8
+1699793760000,8.491,8.525,8.473,8.504,127691.8
+1699793820000,8.503,8.532,8.494,8.522,124665.8
+1699793880000,8.522,8.524,8.487,8.504,74613.2
+1699793940000,8.502,8.559,8.491,8.541,141146.8
+1699794000000,8.54,8.569,8.518,8.532,181891.7
+1699794060000,8.531,8.54,8.452,8.468,125489.9
+1699794120000,8.468,8.484,8.442,8.45,124722.3
+1699794180000,8.451,8.463,8.402,8.425,151145.9
+1699794240000,8.425,8.43,8.345,8.421,255462.1
+1699794300000,8.421,8.429,8.36,8.385,130443.8
+1699794360000,8.385,8.419,8.379,8.395,107535.4
+1699794420000,8.396,8.421,8.381,8.416,82368.4
+1699794480000,8.416,8.459,8.414,8.451,101927.8
+1699794540000,8.451,8.568,8.43,8.522,211735.6
+1699794600000,8.522,8.566,8.515,8.546,160831.7
+1699794660000,8.546,8.621,8.522,8.607,245406.3
+1699794720000,8.604,8.634,8.556,8.623,236682.9
+1699794780000,8.622,8.636,8.578,8.617,167716.3
+1699794840000,8.616,8.66,8.614,8.654,208468.1
+1699794900000,8.655,8.688,8.616,8.635,335072.0
+1699794960000,8.636,8.866,8.622,8.846,627121.0
+1699795020000,8.844,8.88,8.785,8.829,393851.8
+1699795080000,8.828,8.953,8.746,8.933,593109.2
+1699795140000,8.931,8.934,8.834,8.882,338297.4
+1699795200000,8.884,8.899,8.77,8.802,246801.9
+1699795260000,8.804,8.868,8.801,8.834,149425.8
+1699795320000,8.834,8.989,8.834,8.957,416424.8
+1699795380000,8.958,8.961,8.844,8.908,288631.9
+1699795440000,8.91,8.911,8.85,8.859,174589.2
+1699795500000,8.856,8.868,8.8,8.804,181814.4
+1699795560000,8.804,8.855,8.796,8.816,108346.4
+1699795620000,8.816,8.915,8.805,8.907,148740.5
+1699795680000,8.906,8.912,8.84,8.84,104690.9
+1699795740000,8.841,8.867,8.808,8.867,108912.9
+1699795800000,8.867,8.891,8.833,8.886,124359.6
+1699795860000,8.888,9.264,8.887,9.197,1224637.4
+1699795920000,9.202,9.288,9.174,9.174,699531.6
+1699795980000,9.175,9.29,9.174,9.235,585049.6
+1699796040000,9.235,9.457,9.152,9.401,841954.6
+1699796100000,9.402,9.465,9.361,9.379,706695.2
+1699796160000,9.382,9.419,9.277,9.288,572166.0
+1699796220000,9.289,9.341,9.163,9.332,575741.5
+1699796280000,9.332,9.499,9.308,9.458,574642.0
+1699796340000,9.46,9.579,9.41,9.56,832204.0
+1699796400000,9.562,9.7,9.486,9.631,955199.1
+1699796460000,9.631,9.75,9.587,9.7,684896.5
+1699796520000,9.7,9.704,9.56,9.607,478684.9
+1699796580000,9.61,9.849,9.608,9.806,869956.3
+1699796640000,9.807,9.958,9.751,9.955,1163717.5
+1699796700000,9.953,10.2,9.891,10.015,1978098.9
+1699796760000,10.016,10.269,9.984,10.0,1373028.4
+1699796820000,10.0,10.007,9.545,9.632,2009674.8
+1699796880000,9.632,9.66,9.38,9.647,1181225.8
+1699796940000,9.647,9.812,9.556,9.564,908260.6
+1699797000000,9.564,9.75,9.524,9.661,483272.1
+1699797060000,9.668,9.796,9.633,9.701,389213.0
+1699797120000,9.703,9.769,9.595,9.661,381329.8
+1699797180000,9.662,9.7,9.565,9.596,321243.9
+1699797240000,9.594,9.603,9.248,9.441,1135425.9
+1699797300000,9.441,9.48,9.335,9.419,545174.4
+1699797360000,9.419,9.492,9.382,9.45,361368.7
+1699797420000,9.451,9.58,9.441,9.551,430324.7
+1699797480000,9.549,9.592,9.505,9.568,218316.4
+1699797540000,9.568,9.58,9.375,9.433,397680.0
+1699797600000,9.432,9.566,9.41,9.549,333059.4
+1699797660000,9.547,9.73,9.51,9.705,543782.2
+1699797720000,9.706,9.709,9.633,9.665,272036.2
+1699797780000,9.665,9.684,9.507,9.523,329584.0
+1699797840000,9.52,9.59,9.48,9.56,223765.1
+1699797900000,9.563,9.65,9.529,9.606,198684.5
+1699797960000,9.607,9.639,9.49,9.531,236184.2
+1699798020000,9.528,9.54,9.363,9.472,522917.6
+1699798080000,9.472,9.568,9.433,9.517,228952.2
+1699798140000,9.516,9.633,9.493,9.618,228804.5
+1699798200000,9.616,9.616,9.547,9.555,131919.1
+1699798260000,9.555,9.6,9.514,9.558,154247.5
+1699798320000,9.558,9.59,9.509,9.529,139597.4
+1699798380000,9.53,9.597,9.505,9.593,112205.2
+1699798440000,9.594,9.75,9.58,9.686,398830.2
+1699798500000,9.687,9.758,9.641,9.681,328493.0
+1699798560000,9.678,9.722,9.658,9.694,190153.0
+1699798620000,9.692,9.822,9.687,9.788,246781.4
+1699798680000,9.786,9.788,9.7,9.716,193155.4
+1699798740000,9.716,9.771,9.704,9.728,151400.3
+1699798800000,9.729,9.729,9.552,9.582,397514.4
+1699798860000,9.576,9.653,9.558,9.592,140558.1
+1699798920000,9.591,9.648,9.588,9.619,94540.4
+1699798980000,9.618,9.684,9.571,9.655,142021.1
+1699799040000,9.657,9.684,9.6,9.602,108116.2
+1699799100000,9.602,9.641,9.593,9.623,86430.2
+1699799160000,9.623,9.786,9.609,9.755,204209.0
+1699799220000,9.756,9.84,9.714,9.831,332477.0
+1699799280000,9.83,9.99,9.826,9.972,591850.9
+1699799340000,9.976,9.98,9.89,9.932,344432.3
+1699799400000,9.932,9.976,9.849,9.924,272942.5
+1699799460000,9.924,9.938,9.872,9.916,191512.1
+1699799520000,9.916,9.922,9.8,9.836,249616.3
+1699799580000,9.835,9.9,9.824,9.888,160740.7
+1699799640000,9.888,9.972,9.859,9.935,175404.8
+1699799700000,9.934,9.966,9.858,9.961,216063.7
+1699799760000,9.961,9.963,9.844,9.899,148987.3
+1699799820000,9.901,9.91,9.862,9.871,93185.4
+1699799880000,9.872,10.23,9.871,10.126,694109.3
+1699799940000,10.122,10.233,10.088,10.133,457286.6
+1699800000000,10.132,10.15,10.051,10.145,399437.0
+1699800060000,10.142,10.298,10.113,10.286,699426.1
+1699800120000,10.285,10.37,10.208,10.274,681016.3
+1699800180000,10.273,10.43,10.23,10.404,719843.6
+1699800240000,10.404,10.447,10.314,10.335,511661.6
+1699800300000,10.334,10.351,10.032,10.101,980131.7
+1699800360000,10.101,10.2,10.101,10.161,317875.6
+1699800420000,10.163,10.205,10.1,10.149,274635.0
+1699800480000,10.15,10.177,10.08,10.147,220617.0
+1699800540000,10.145,10.218,10.093,10.115,262905.8
+1699800600000,10.116,10.156,9.951,10.019,507568.4
+1699800660000,10.019,10.092,9.982,10.039,202182.2
+1699800720000,10.041,10.158,10.041,10.118,171827.8
+1699800780000,10.119,10.144,10.082,10.12,132666.2
+1699800840000,10.121,10.141,10.042,10.083,165614.3
+1699800900000,10.083,10.136,10.07,10.128,98554.8
+1699800960000,10.128,10.245,10.112,10.214,274388.3
+1699801020000,10.214,10.237,10.165,10.204,139077.6
+1699801080000,10.204,10.237,10.119,10.136,184819.2
+1699801140000,10.135,10.158,10.069,10.117,171159.1
+1699801200000,10.119,10.178,10.018,10.153,222806.9
+1699801260000,10.151,10.329,10.148,10.217,337912.0
+1699801320000,10.217,10.3,10.184,10.235,240020.9
+1699801380000,10.238,10.244,10.114,10.128,325191.6
+1699801440000,10.128,10.128,9.976,10.012,423708.9
+1699801500000,10.014,10.023,9.505,9.641,1941555.5
+1699801560000,9.642,9.66,9.306,9.441,1330692.6
+1699801620000,9.442,9.524,9.365,9.518,557138.6
+1699801680000,9.518,9.579,9.483,9.576,403211.0
+1699801740000,9.576,9.6,9.352,9.421,688174.7
+1699801800000,9.425,9.461,9.129,9.167,1419996.6
+1699801860000,9.168,9.231,9.031,9.073,987412.5
+1699801920000,9.075,9.217,9.067,9.198,498710.4
+1699801980000,9.197,9.278,9.179,9.215,447519.3
+1699802040000,9.214,9.3,9.148,9.273,330522.1
+1699802100000,9.273,9.293,9.156,9.28,411084.8
+1699802160000,9.281,9.409,9.263,9.306,517355.2
+1699802220000,9.306,9.364,9.235,9.303,293042.3
+1699802280000,9.304,9.344,9.236,9.292,252233.5
+1699802340000,9.292,9.305,9.21,9.225,200372.7
+1699802400000,9.226,9.341,9.21,9.309,223857.6
+1699802460000,9.309,9.363,9.289,9.31,204017.9
+1699802520000,9.308,9.367,9.297,9.345,165045.4
+1699802580000,9.344,9.377,9.32,9.337,126905.8
+1699802640000,9.337,9.351,9.242,9.251,241734.4
+1699802700000,9.252,9.332,9.25,9.326,122885.6
+1699802760000,9.326,9.353,9.316,9.327,119875.2
+1699802820000,9.327,9.366,9.277,9.326,146489.7
+1699802880000,9.327,9.341,9.295,9.303,92924.4
+1699802940000,9.304,9.325,9.251,9.303,157265.7
+1699803000000,9.303,9.386,9.276,9.337,165675.5
+1699803060000,9.337,9.43,9.332,9.395,187164.4
+1699803120000,9.395,9.488,9.365,9.462,262433.6
+1699803180000,9.459,9.513,9.433,9.486,230809.0
+1699803240000,9.487,9.525,9.416,9.443,237465.8
+1699803300000,9.443,9.475,9.39,9.425,131434.6
+1699803360000,9.424,9.46,9.39,9.4,110172.5
+1699803420000,9.397,9.466,9.382,9.425,113213.8
+1699803480000,9.426,9.427,9.369,9.372,119374.2
+1699803540000,9.372,9.391,9.239,9.27,349401.6
+1699803600000,9.269,9.28,8.705,8.722,1860686.1
+1699803660000,8.723,8.88,8.708,8.832,714705.1
+1699803720000,8.834,8.896,8.736,8.879,467777.8
+1699803780000,8.879,8.912,8.843,8.87,291342.3
+1699803840000,8.872,8.94,8.867,8.923,270219.3
+1699803900000,8.921,8.97,8.845,8.917,320809.7
+1699803960000,8.915,8.942,8.73,8.787,464558.3
+1699804020000,8.787,8.828,8.592,8.798,935715.8
+1699804080000,8.798,8.858,8.77,8.816,272541.9
+1699804140000,8.815,8.933,8.812,8.9,256239.3
+1699804200000,8.895,8.951,8.872,8.938,299064.4
+1699804260000,8.938,8.98,8.913,8.939,187927.3
+1699804320000,8.938,8.988,8.932,8.943,186001.2
+1699804380000,8.944,8.966,8.89,8.924,216338.7
+1699804440000,8.925,8.99,8.925,8.979,137881.3
+1699804500000,8.98,9.04,8.95,8.955,238682.7
+1699804560000,8.955,8.979,8.941,8.977,98289.4
+1699804620000,8.977,9.002,8.941,8.943,116033.2
+1699804680000,8.942,8.978,8.93,8.957,90243.9
+1699804740000,8.957,9.018,8.941,8.993,128922.1
+1699804800000,8.993,9.186,8.95,9.114,684869.4
+1699804860000,9.113,9.216,9.081,9.192,298310.4
+1699804920000,9.191,9.252,9.154,9.159,342855.8
+1699804980000,9.162,9.191,9.1,9.165,216767.9
+1699805040000,9.164,9.239,9.124,9.194,214251.1
+1699805100000,9.191,9.237,9.182,9.222,135405.4
+1699805160000,9.223,9.231,9.174,9.192,151623.8
+1699805220000,9.193,9.2,8.825,8.973,802338.5
+1699805280000,8.974,9.106,8.961,9.082,298269.6
+1699805340000,9.083,9.25,9.075,9.202,337802.5
+1699805400000,9.202,9.333,9.19,9.272,453414.6
+1699805460000,9.268,9.343,9.239,9.295,234696.1
+1699805520000,9.294,9.294,9.203,9.247,166252.6
+1699805580000,9.248,9.281,9.163,9.281,188267.8
+1699805640000,9.281,9.299,9.185,9.263,203467.8
+1699805700000,9.263,9.282,9.208,9.215,164611.7
+1699805760000,9.215,9.263,9.201,9.252,121013.2
+1699805820000,9.252,9.29,9.246,9.262,152705.4
+1699805880000,9.263,9.275,9.22,9.257,108891.1
+1699805940000,9.257,9.257,9.205,9.247,82710.5
+1699806000000,9.248,9.255,9.155,9.171,219448.5
+1699806060000,9.171,9.482,9.019,9.432,815053.5
+1699806120000,9.433,9.45,9.371,9.413,344248.7
+1699806180000,9.412,9.429,9.377,9.391,157137.1
+1699806240000,9.392,9.412,9.36,9.387,119920.8
+1699806300000,9.382,9.41,9.318,9.349,183894.4
+1699806360000,9.349,9.39,9.342,9.361,62615.7
+1699806420000,9.362,9.391,9.352,9.364,76904.1
+1699806480000,9.363,9.364,9.25,9.265,159516.4
+1699806540000,9.268,9.338,9.266,9.316,119309.3
+1699806600000,9.319,9.323,9.215,9.257,176361.7
+1699806660000,9.262,9.307,9.258,9.284,66593.2
+1699806720000,9.284,9.334,9.284,9.296,81194.3
+1699806780000,9.296,9.312,9.205,9.216,131428.7
+1699806840000,9.216,9.271,9.215,9.266,73556.0
+1699806900000,9.266,9.305,9.265,9.296,71179.7
+1699806960000,9.296,9.311,9.254,9.259,45145.7
+1699807020000,9.257,9.279,9.219,9.228,62802.0
+1699807080000,9.228,9.292,9.078,9.212,298687.9
+1699807140000,9.211,9.346,9.197,9.326,217693.5
+1699807200000,9.322,9.4,9.279,9.282,195037.0
+1699807260000,9.28,9.364,9.269,9.357,107224.2
+1699807320000,9.357,9.372,9.307,9.364,93482.3
+1699807380000,9.365,9.383,9.319,9.341,67168.6
+1699807440000,9.34,9.34,9.158,9.254,285599.1
+1699807500000,9.254,9.265,9.185,9.198,175973.1
+1699807560000,9.197,9.23,9.154,9.182,131580.1
+1699807620000,9.181,9.214,9.147,9.184,114755.3
+1699807680000,9.183,9.224,9.123,9.163,121274.4
+1699807740000,9.162,9.216,9.141,9.201,73350.0
+1699807800000,9.2,9.219,9.168,9.177,56656.9
+1699807860000,9.177,9.196,9.082,9.144,228923.7
+1699807920000,9.144,9.209,9.144,9.198,86452.9
+1699807980000,9.198,9.248,9.189,9.238,89964.3
+1699808040000,9.238,9.245,9.191,9.203,58433.3
+1699808100000,9.203,9.276,9.199,9.271,84944.2
+1699808160000,9.271,9.275,9.232,9.24,69211.3
+1699808220000,9.238,9.242,9.169,9.211,75137.0
+1699808280000,9.211,9.217,9.127,9.16,97802.3
+1699808340000,9.161,9.219,9.153,9.212,56232.7
+1699808400000,9.213,9.238,9.187,9.196,69489.3
+1699808460000,9.197,9.216,9.162,9.213,63151.6
+1699808520000,9.213,9.24,9.19,9.224,67663.4
+1699808580000,9.224,9.25,9.19,9.21,61635.9
+1699808640000,9.209,9.209,9.141,9.17,98731.0
+1699808700000,9.171,9.2,9.141,9.167,70320.6
+1699808760000,9.166,9.182,9.11,9.112,113158.4
+1699808820000,9.113,9.149,9.067,9.11,146153.9
+1699808880000,9.11,9.11,8.984,9.072,303995.7
+1699808940000,9.072,9.143,9.07,9.129,125546.2
+1699809000000,9.129,9.186,9.118,9.163,77750.3
+1699809060000,9.164,9.186,9.134,9.148,50693.8
+1699809120000,9.148,9.178,9.129,9.15,51464.6
+1699809180000,9.15,9.189,9.149,9.165,54174.6
+1699809240000,9.164,9.169,9.132,9.143,27240.7
+1699809300000,9.143,9.154,9.119,9.138,44298.2
+1699809360000,9.137,9.153,9.076,9.089,101045.0
+1699809420000,9.089,9.184,9.065,9.17,109818.7
+1699809480000,9.169,9.228,9.166,9.217,114344.2
+1699809540000,9.218,9.269,9.208,9.244,146987.5
+1699809600000,9.243,9.271,9.221,9.238,72605.9
+1699809660000,9.239,9.254,9.181,9.209,68678.6
+1699809720000,9.21,9.256,9.208,9.24,36617.4
+1699809780000,9.239,9.246,9.199,9.208,29172.0
+1699809840000,9.208,9.213,9.188,9.209,36024.5
+1699809900000,9.209,9.21,9.161,9.171,61768.4
+1699809960000,9.167,9.191,9.119,9.149,82195.5
+1699810020000,9.149,9.202,9.137,9.201,55694.6
+1699810080000,9.2,9.206,9.155,9.182,41819.7
+1699810140000,9.18,9.184,9.114,9.12,53748.0
+1699810200000,9.121,9.15,9.087,9.098,103401.8
+1699810260000,9.098,9.107,9.022,9.058,183010.9
+1699810320000,9.06,9.1,8.905,8.938,347465.7
+1699810380000,8.938,8.989,8.892,8.955,278669.6
+1699810440000,8.955,9.071,8.949,9.023,243065.5
+1699810500000,9.024,9.089,9.019,9.052,168393.3
+1699810560000,9.05,9.088,9.05,9.08,68640.9
+1699810620000,9.079,9.084,9.026,9.039,57161.1
+1699810680000,9.039,9.063,9.026,9.058,46163.4
+1699810740000,9.057,9.084,9.013,9.029,59584.9
+1699810800000,9.029,9.106,9.029,9.087,89108.9
+1699810860000,9.088,9.099,9.052,9.077,48345.7
+1699810920000,9.078,9.1,9.056,9.08,46627.8
+1699810980000,9.08,9.083,9.051,9.065,21823.9
+1699811040000,9.065,9.102,9.044,9.082,48128.1
+1699811100000,9.083,9.23,9.083,9.201,226567.0
+1699811160000,9.199,9.261,9.183,9.193,173674.5
+1699811220000,9.196,9.232,9.193,9.23,63349.6
+1699811280000,9.229,9.231,9.174,9.187,63861.8
+1699811340000,9.186,9.221,9.18,9.21,37146.0
+1699811400000,9.209,9.238,9.191,9.226,62601.2
+1699811460000,9.226,9.229,9.179,9.203,38333.3
+1699811520000,9.202,9.222,9.201,9.215,33734.4
+1699811580000,9.215,9.248,9.211,9.214,49338.8
+1699811640000,9.215,9.245,9.197,9.223,54856.8
+1699811700000,9.223,9.229,9.17,9.181,60780.7
+1699811760000,9.182,9.203,9.175,9.195,38359.6
+1699811820000,9.195,9.221,9.185,9.212,28429.0
+1699811880000,9.213,9.259,9.213,9.259,74803.4
+1699811940000,9.259,9.298,9.225,9.278,123414.2
+1699812000000,9.277,9.286,9.237,9.271,64880.0
+1699812060000,9.271,9.275,9.223,9.232,47432.2
+1699812120000,9.232,9.246,9.191,9.244,84760.6
+1699812180000,9.244,9.46,9.233,9.414,382470.3
+1699812240000,9.412,9.412,9.331,9.353,181151.9
+1699812300000,9.351,9.359,9.271,9.291,91318.8
+1699812360000,9.29,9.322,9.277,9.29,78097.4
+1699812420000,9.289,9.318,9.28,9.288,54006.3
+1699812480000,9.287,9.293,9.246,9.257,76142.9
+1699812540000,9.255,9.277,9.229,9.272,56378.2
+1699812600000,9.272,9.281,9.247,9.27,39358.3
+1699812660000,9.269,9.31,9.247,9.299,42524.8
+1699812720000,9.302,9.389,9.293,9.378,147666.1
+1699812780000,9.378,9.385,9.292,9.309,114776.4
+1699812840000,9.311,9.342,9.252,9.276,88771.6
+1699812900000,9.275,9.296,9.24,9.261,63825.0
+1699812960000,9.261,9.269,9.207,9.235,77544.5
+1699813020000,9.236,9.249,9.2,9.216,53177.8
+1699813080000,9.216,9.251,9.212,9.244,24765.1
+1699813140000,9.245,9.247,9.215,9.216,29816.5
+1699813200000,9.216,9.246,9.203,9.209,38148.7
+1699813260000,9.21,9.25,9.177,9.243,84292.0
+1699813320000,9.243,9.266,9.224,9.241,45165.9
+1699813380000,9.241,9.252,9.205,9.205,37893.6
+1699813440000,9.206,9.229,9.184,9.196,43005.5
+1699813500000,9.197,9.207,9.188,9.203,34477.5
+1699813560000,9.203,9.209,9.167,9.209,56603.9
+1699813620000,9.209,9.229,9.181,9.187,102358.7
+1699813680000,9.187,9.21,9.124,9.205,150787.3
+1699813740000,9.205,9.252,9.187,9.244,53493.4
+1699813800000,9.243,9.339,9.213,9.294,120075.8
+1699813860000,9.294,9.32,9.258,9.306,71665.6
+1699813920000,9.308,9.34,9.3,9.317,77639.1
+1699813980000,9.317,9.327,9.262,9.293,63259.2
+1699814040000,9.292,9.302,9.27,9.277,37126.5
+1699814100000,9.278,9.289,9.251,9.273,44459.8
+1699814160000,9.273,9.317,9.273,9.282,47442.5
+1699814220000,9.283,9.3,9.276,9.297,25751.2
+1699814280000,9.298,9.35,9.296,9.342,58950.4
+1699814340000,9.339,9.368,9.32,9.328,63704.1
+1699814400000,9.329,9.336,9.299,9.311,52717.5
+1699814460000,9.312,9.312,9.262,9.286,51435.9
+1699814520000,9.287,9.326,9.279,9.319,44431.6
+1699814580000,9.319,9.342,9.305,9.335,39340.7
+1699814640000,9.334,9.346,9.32,9.331,35105.6
+1699814700000,9.332,9.35,9.305,9.315,38595.3
+1699814760000,9.317,9.38,9.314,9.363,53572.6
+1699814820000,9.362,9.399,9.342,9.381,64752.4
+1699814880000,9.382,9.382,9.339,9.36,58195.5
+1699814940000,9.359,9.367,9.318,9.328,44572.8
+1699815000000,9.328,9.358,9.31,9.31,50285.1
+1699815060000,9.31,9.325,9.284,9.287,64434.7
+1699815120000,9.29,9.298,9.249,9.267,87011.1
+1699815180000,9.267,9.294,9.266,9.282,23731.9
+1699815240000,9.283,9.292,9.218,9.239,110125.2
+1699815300000,9.239,9.257,9.225,9.234,60154.9
+1699815360000,9.233,9.238,9.163,9.235,119523.5
+1699815420000,9.235,9.269,9.189,9.213,100853.2
+1699815480000,9.214,9.218,9.189,9.212,56166.1
+1699815540000,9.213,9.221,9.177,9.211,63608.4
+1699815600000,9.21,9.223,9.18,9.187,54685.4
+1699815660000,9.188,9.206,9.168,9.179,60081.5
+1699815720000,9.179,9.184,9.145,9.182,66385.6
+1699815780000,9.182,9.196,9.168,9.18,33776.5
+1699815840000,9.179,9.181,9.142,9.152,46901.7
+1699815900000,9.151,9.183,9.144,9.148,36209.4
+1699815960000,9.147,9.176,9.145,9.163,36834.0
+1699816020000,9.163,9.165,9.135,9.141,33403.8
+1699816080000,9.141,9.177,9.115,9.174,76199.8
+1699816140000,9.173,9.231,9.149,9.188,98523.0
+1699816200000,9.188,9.197,9.153,9.154,53897.4
+1699816260000,9.154,9.174,9.145,9.149,31685.7
+1699816320000,9.15,9.171,9.133,9.138,37045.5
+1699816380000,9.138,9.142,9.057,9.09,137202.9
+1699816440000,9.09,9.132,9.085,9.099,58795.6
+1699816500000,9.098,9.164,9.092,9.139,74634.0
+1699816560000,9.139,9.159,9.122,9.156,34553.8
+1699816620000,9.156,9.156,9.117,9.123,48250.7
+1699816680000,9.123,9.124,9.084,9.084,48837.4
+1699816740000,9.085,9.091,9.033,9.051,101995.7
+1699816800000,9.051,9.083,9.041,9.072,71746.3
+1699816860000,9.071,9.122,9.065,9.097,64147.5
+1699816920000,9.097,9.117,9.08,9.113,42847.5
+1699816980000,9.113,9.114,9.089,9.093,26072.6
+1699817040000,9.092,9.117,9.071,9.113,41811.1
+1699817100000,9.114,9.166,9.096,9.112,71772.9
+1699817160000,9.112,9.126,9.091,9.114,40976.2
+1699817220000,9.113,9.13,9.097,9.126,32150.6
+1699817280000,9.127,9.142,9.09,9.093,37560.1
+1699817340000,9.093,9.121,9.061,9.121,60456.3
+1699817400000,9.121,9.148,9.086,9.095,52240.3
+1699817460000,9.096,9.128,9.093,9.117,26605.5
+1699817520000,9.118,9.124,9.099,9.114,26427.8
+1699817580000,9.114,9.148,9.114,9.143,41626.7
+1699817640000,9.143,9.146,9.121,9.136,17188.2
+1699817700000,9.136,9.143,9.123,9.135,24946.6
+1699817760000,9.136,9.148,9.084,9.088,56523.3
+1699817820000,9.088,9.113,9.048,9.055,65905.9
+1699817880000,9.053,9.088,9.046,9.052,51833.6
+1699817940000,9.053,9.058,9.0,9.037,128972.0
+1699818000000,9.036,9.049,8.993,9.04,98832.8
+1699818060000,9.04,9.083,9.038,9.068,64659.6
+1699818120000,9.068,9.104,9.047,9.097,45598.7
+1699818180000,9.097,9.126,9.072,9.106,59498.8
+1699818240000,9.106,9.122,9.081,9.095,42850.6
+1699818300000,9.094,9.126,9.062,9.111,61691.4
+1699818360000,9.111,9.128,9.088,9.093,45405.0
+1699818420000,9.092,9.124,9.079,9.119,22131.9
+1699818480000,9.12,9.128,9.09,9.102,30149.1
+1699818540000,9.102,9.111,9.082,9.086,23420.3
+1699818600000,9.087,9.111,9.077,9.101,22630.9
+1699818660000,9.1,9.137,9.08,9.136,42724.1
+1699818720000,9.136,9.136,9.11,9.122,18876.1
+1699818780000,9.121,9.128,9.076,9.084,44373.9
+1699818840000,9.083,9.115,9.079,9.109,22060.2
+1699818900000,9.108,9.13,9.096,9.101,21040.0
+1699818960000,9.1,9.119,9.085,9.087,18491.5
+1699819020000,9.087,9.125,9.085,9.108,21953.1
+1699819080000,9.108,9.108,9.088,9.097,14921.9
+1699819140000,9.097,9.112,9.087,9.109,19417.2
+1699819200000,9.109,9.146,9.041,9.042,81476.9
+1699819260000,9.041,9.07,8.731,8.891,771631.0
+1699819320000,8.891,8.96,8.888,8.908,139465.6
+1699819380000,8.908,8.962,8.905,8.943,76887.0
+1699819440000,8.943,8.977,8.923,8.935,79536.4
+1699819500000,8.936,9.007,8.931,8.99,91594.1
+1699819560000,8.99,9.018,8.981,9.009,69518.1
+1699819620000,9.009,9.06,9.003,9.056,73530.3
+1699819680000,9.058,9.11,9.047,9.104,88429.0
+1699819740000,9.103,9.115,9.084,9.113,81781.9
+1699819800000,9.114,9.317,9.109,9.285,361819.1
+1699819860000,9.286,9.299,9.242,9.281,149630.3
+1699819920000,9.285,9.289,9.233,9.264,105251.6
+1699819980000,9.264,9.35,9.262,9.311,160686.0
+1699820040000,9.311,9.335,9.271,9.298,97236.8
+1699820100000,9.297,9.339,9.263,9.301,108139.6
+1699820160000,9.302,9.325,9.287,9.304,45875.9
+1699820220000,9.304,9.313,9.267,9.275,52369.4
+1699820280000,9.276,9.282,9.23,9.248,90414.7
+1699820340000,9.249,9.303,9.248,9.296,65907.2
+1699820400000,9.297,9.31,9.258,9.292,41102.6
+1699820460000,9.289,9.303,9.28,9.28,31457.8
+1699820520000,9.281,9.31,9.241,9.276,52753.5
+1699820580000,9.275,9.289,9.253,9.273,42159.6
+1699820640000,9.272,9.285,9.241,9.25,30807.2
+1699820700000,9.251,9.271,9.244,9.262,26895.7
+1699820760000,9.262,9.295,9.241,9.244,42402.4
+1699820820000,9.244,9.266,9.21,9.261,60397.8
+1699820880000,9.261,9.299,9.261,9.284,35693.4
+1699820940000,9.284,9.297,9.262,9.285,34504.6
+1699821000000,9.286,9.292,9.258,9.29,37586.8
+1699821060000,9.291,9.3,9.27,9.295,28736.7
+1699821120000,9.294,9.321,9.275,9.283,44584.7
+1699821180000,9.283,9.302,9.269,9.285,29473.8
+1699821240000,9.284,9.367,9.281,9.334,93876.1
+1699821300000,9.335,9.342,9.289,9.302,65047.5
+1699821360000,9.301,9.334,9.298,9.324,47411.9
+1699821420000,9.323,9.329,9.291,9.295,26803.2
+1699821480000,9.294,9.305,9.274,9.293,37876.2
+1699821540000,9.293,9.316,9.285,9.314,26247.3
+1699821600000,9.316,9.321,9.296,9.308,20172.5
+1699821660000,9.308,9.324,9.293,9.314,22080.3
+1699821720000,9.314,9.41,9.31,9.349,109001.8
+1699821780000,9.35,9.353,9.307,9.318,48123.1
+1699821840000,9.317,9.388,9.312,9.337,67755.4
+1699821900000,9.339,9.348,9.308,9.314,33217.3
+1699821960000,9.314,9.326,9.3,9.3,31180.4
+1699822020000,9.302,9.31,9.291,9.306,21402.1
+1699822080000,9.306,9.35,9.292,9.343,58136.8
+1699822140000,9.344,9.379,9.33,9.359,44038.3
+1699822200000,9.359,9.372,9.322,9.324,32790.1
+1699822260000,9.324,9.342,9.284,9.297,44907.3
+1699822320000,9.297,9.328,9.292,9.305,44539.9
+1699822380000,9.306,9.385,9.306,9.366,53220.9
+1699822440000,9.367,9.38,9.345,9.349,47739.3
+1699822500000,9.348,9.361,9.326,9.354,22512.1
+1699822560000,9.353,9.355,9.325,9.339,17017.9
+1699822620000,9.34,9.344,9.272,9.279,43343.4
+1699822680000,9.28,9.305,9.273,9.289,32151.9
+1699822740000,9.289,9.296,9.248,9.283,64917.7
+1699822800000,9.283,9.305,9.262,9.269,37533.2
+1699822860000,9.27,9.276,9.225,9.235,54986.6
+1699822920000,9.232,9.312,9.227,9.295,75409.2
+1699822980000,9.293,9.319,9.285,9.299,46032.1
+1699823040000,9.299,9.3,9.272,9.289,19527.9
+1699823100000,9.289,9.313,9.285,9.312,22581.8
+1699823160000,9.312,9.315,9.277,9.296,22867.7
+1699823220000,9.294,9.31,9.285,9.292,14302.9
+1699823280000,9.292,9.364,9.291,9.354,49404.0
+1699823340000,9.355,9.379,9.343,9.375,54509.7
+1699823400000,9.372,9.446,9.334,9.395,113472.4
+1699823460000,9.395,9.512,9.375,9.474,231045.3
+1699823520000,9.474,9.6,9.42,9.585,370970.1
+1699823580000,9.585,9.586,9.451,9.493,174212.0
+1699823640000,9.495,9.557,9.478,9.494,118298.0
+1699823700000,9.491,9.537,9.471,9.499,80690.0
+1699823760000,9.498,9.498,9.428,9.432,91023.9
+1699823820000,9.431,9.45,9.39,9.413,84125.0
+1699823880000,9.413,9.435,9.405,9.431,36556.2
+1699823940000,9.429,9.467,9.424,9.438,48335.2
+1699824000000,9.438,9.449,9.395,9.423,68512.0
+1699824060000,9.423,9.427,9.338,9.398,85393.7
+1699824120000,9.397,9.411,9.373,9.385,47552.1
+1699824180000,9.384,9.405,9.373,9.397,23638.8
+1699824240000,9.397,9.406,9.389,9.391,16510.4
+1699824300000,9.391,9.392,9.359,9.365,42147.2
+1699824360000,9.366,9.396,9.345,9.381,56884.7
+1699824420000,9.381,9.393,9.37,9.38,19710.8
+1699824480000,9.38,9.398,9.362,9.372,21308.2
+1699824540000,9.374,9.383,9.354,9.365,23323.8
+1699824600000,9.365,9.391,9.36,9.368,47364.4
+1699824660000,9.368,9.368,9.293,9.338,117877.7
+1699824720000,9.337,9.368,9.32,9.357,54318.7
+1699824780000,9.357,9.357,9.313,9.348,32444.3
+1699824840000,9.348,9.349,9.323,9.332,21159.1
+1699824900000,9.332,9.345,9.322,9.328,17178.0
+1699824960000,9.327,9.349,9.323,9.341,15455.7
+1699825020000,9.34,9.354,9.323,9.347,25128.3
+1699825080000,9.347,9.37,9.336,9.355,28227.9
+1699825140000,9.357,9.4,9.349,9.367,46740.2
+1699825200000,9.367,9.373,9.355,9.362,28489.5
+1699825260000,9.363,9.363,9.334,9.353,31998.0
+1699825320000,9.353,9.376,9.335,9.345,21934.9
+1699825380000,9.346,9.355,9.338,9.342,13105.9
+1699825440000,9.342,9.349,9.333,9.344,14925.1
+1699825500000,9.344,9.344,9.33,9.342,15663.2
+1699825560000,9.342,9.398,9.321,9.392,47035.1
+1699825620000,9.392,9.398,9.362,9.365,42237.1
+1699825680000,9.365,9.401,9.362,9.389,27799.3
+1699825740000,9.389,9.405,9.379,9.398,40016.5
+1699825800000,9.397,9.447,9.391,9.44,56150.6
+1699825860000,9.441,9.5,9.414,9.417,120168.9
+1699825920000,9.417,9.43,9.385,9.425,34905.0
+1699825980000,9.426,9.426,9.399,9.407,15668.5
+1699826040000,9.408,9.424,9.386,9.423,19121.6
+1699826100000,9.423,9.426,9.405,9.417,16115.0
+1699826160000,9.418,9.459,9.414,9.448,29968.3
+1699826220000,9.448,9.513,9.426,9.469,73512.8
+1699826280000,9.47,9.474,9.456,9.459,26180.6
+1699826340000,9.46,9.492,9.445,9.461,42834.6
+1699826400000,9.463,9.479,9.445,9.467,42859.9
+1699826460000,9.468,9.521,9.467,9.492,45568.0
+1699826520000,9.491,9.5,9.458,9.474,41848.5
+1699826580000,9.473,9.492,9.46,9.479,22946.1
+1699826640000,9.48,9.507,9.479,9.486,24681.1
+1699826700000,9.487,9.492,9.433,9.44,34693.0
+1699826760000,9.441,9.451,9.403,9.447,71515.0
+1699826820000,9.446,9.482,9.426,9.464,37495.7
+1699826880000,9.464,9.481,9.436,9.478,20652.4
+1699826940000,9.479,9.506,9.455,9.495,34057.8
+1699827000000,9.495,9.555,9.495,9.511,80478.1
+1699827060000,9.512,9.538,9.502,9.504,36096.7
+1699827120000,9.505,9.516,9.466,9.477,34713.1
+1699827180000,9.478,9.53,9.478,9.529,32964.8
+1699827240000,9.529,9.534,9.503,9.534,22995.2
+1699827300000,9.531,9.533,9.478,9.499,30945.7
+1699827360000,9.498,9.515,9.492,9.506,22763.7
+1699827420000,9.506,9.524,9.492,9.503,25592.9
+1699827480000,9.504,9.522,9.504,9.521,13960.2
+1699827540000,9.522,9.522,9.482,9.486,23099.6
+1699827600000,9.486,9.507,9.486,9.501,16346.8
+1699827660000,9.5,9.508,9.411,9.451,122529.8
+1699827720000,9.451,9.459,9.405,9.422,62868.2
+1699827780000,9.421,9.443,9.407,9.414,31832.3
+1699827840000,9.415,9.431,9.399,9.4,22528.6
+1699827900000,9.399,9.428,9.36,9.426,90545.0
+1699827960000,9.425,9.45,9.405,9.411,40047.8
+1699828020000,9.411,9.447,9.4,9.442,27881.8
+1699828080000,9.441,9.47,9.437,9.445,44085.8
+1699828140000,9.445,9.453,9.396,9.414,42960.8
+1699828200000,9.415,9.465,9.41,9.435,31135.7
+1699828260000,9.435,9.45,9.429,9.447,19238.8
+1699828320000,9.446,9.449,9.422,9.44,18737.0
+1699828380000,9.441,9.447,9.425,9.434,25491.4
+1699828440000,9.434,9.437,9.389,9.399,47217.5
+1699828500000,9.398,9.417,9.374,9.41,38978.1
+1699828560000,9.41,9.412,9.389,9.394,20333.7
+1699828620000,9.392,9.416,9.38,9.406,19125.6
+1699828680000,9.405,9.412,9.39,9.395,14815.2
+1699828740000,9.395,9.396,9.366,9.37,29295.4
+1699828800000,9.369,9.395,9.369,9.388,17953.6
+1699828860000,9.388,9.398,9.385,9.392,10120.6
+1699828920000,9.391,9.407,9.386,9.407,14585.3
+1699828980000,9.408,9.443,9.407,9.44,18943.5
+1699829040000,9.441,9.441,9.416,9.438,19266.8
+1699829100000,9.438,9.49,9.437,9.49,39859.9
+1699829160000,9.49,9.508,9.489,9.503,32037.1
+1699829220000,9.502,9.543,9.502,9.528,43478.2
+1699829280000,9.529,9.546,9.522,9.534,42852.1
+1699829340000,9.533,9.539,9.501,9.528,38476.9
+1699829400000,9.528,9.549,9.527,9.546,24331.2
+1699829460000,9.546,9.552,9.488,9.517,43347.2
+1699829520000,9.517,9.529,9.493,9.522,37490.2
+1699829580000,9.521,9.577,9.516,9.545,48456.7
+1699829640000,9.544,9.69,9.536,9.65,170624.0
+1699829700000,9.65,9.651,9.603,9.603,63219.7
+1699829760000,9.603,9.605,9.55,9.563,51299.3
+1699829820000,9.564,9.588,9.552,9.585,37952.9
+1699829880000,9.584,9.587,9.551,9.586,28532.6
+1699829940000,9.585,9.642,9.579,9.597,74598.1
+1699830000000,9.598,9.609,9.56,9.568,35947.5
+1699830060000,9.569,9.594,9.546,9.594,40796.0
+1699830120000,9.595,9.619,9.579,9.592,46831.9
+1699830180000,9.592,9.6,9.567,9.598,28231.4
+1699830240000,9.597,9.597,9.566,9.585,25858.2
+1699830300000,9.584,9.599,9.581,9.583,19582.1
+1699830360000,9.583,9.591,9.552,9.565,33421.4
+1699830420000,9.566,9.575,9.535,9.563,43765.9
+1699830480000,9.559,9.56,9.511,9.522,40436.2
+1699830540000,9.522,9.562,9.522,9.54,32646.2
+1699830600000,9.54,9.57,9.529,9.532,28459.4
+1699830660000,9.533,9.561,9.527,9.545,23336.8
+1699830720000,9.545,9.6,9.535,9.566,45375.1
+1699830780000,9.566,9.569,9.519,9.551,38576.7
+1699830840000,9.55,9.564,9.505,9.559,46236.4
+1699830900000,9.558,9.611,9.544,9.6,55927.1
+1699830960000,9.6,9.624,9.56,9.613,45855.5
+1699831020000,9.614,9.626,9.595,9.622,35291.2
+1699831080000,9.623,9.623,9.557,9.562,56854.8
+1699831140000,9.561,9.561,9.402,9.428,169833.9
+1699831200000,9.426,9.458,9.358,9.399,158440.8
+1699831260000,9.397,9.433,9.382,9.414,72266.3
+1699831320000,9.414,9.446,9.388,9.443,76822.4
+1699831380000,9.446,9.517,9.434,9.495,62974.4
+1699831440000,9.496,9.553,9.483,9.544,64752.3
+1699831500000,9.545,9.55,9.475,9.5,45986.0
+1699831560000,9.501,9.509,9.457,9.461,35416.1
+1699831620000,9.461,9.485,9.456,9.473,21369.2
+1699831680000,9.472,9.482,9.421,9.429,41664.2
+1699831740000,9.428,9.442,9.41,9.413,29344.7
+1699831800000,9.412,9.435,9.375,9.393,76736.7
+1699831860000,9.394,9.419,9.355,9.401,104286.9
+1699831920000,9.401,9.407,9.383,9.395,33030.1
+1699831980000,9.395,9.399,9.367,9.37,34306.4
+1699832040000,9.369,9.37,9.26,9.311,229252.5
+1699832100000,9.31,9.334,9.279,9.279,92939.4
+1699832160000,9.282,9.323,9.267,9.316,100037.5
+1699832220000,9.313,9.348,9.291,9.309,60083.5
+1699832280000,9.31,9.326,9.288,9.32,34563.4
+1699832340000,9.321,9.358,9.318,9.335,36861.1
+1699832400000,9.334,9.364,9.325,9.348,35909.7
+1699832460000,9.347,9.352,9.333,9.347,26626.9
+1699832520000,9.347,9.387,9.34,9.356,39663.7
+1699832580000,9.354,9.354,9.314,9.323,32168.6
+1699832640000,9.322,9.371,9.322,9.35,29998.1
+1699832700000,9.35,9.409,9.34,9.397,49894.4
+1699832760000,9.396,9.408,9.371,9.373,44928.2
+1699832820000,9.373,9.4,9.355,9.378,49266.8
+1699832880000,9.376,9.407,9.374,9.397,34948.5
+1699832940000,9.397,9.411,9.368,9.382,48289.5
+1699833000000,9.383,9.411,9.369,9.386,31133.0
+1699833060000,9.385,9.387,9.359,9.374,35280.8
+1699833120000,9.376,9.4,9.365,9.369,25856.1
+1699833180000,9.37,9.376,9.345,9.352,31137.6
+1699833240000,9.353,9.365,9.337,9.339,32869.0
+1699833300000,9.339,9.345,9.298,9.326,55960.4
+1699833360000,9.327,9.391,9.326,9.384,49392.3
+1699833420000,9.384,9.414,9.378,9.399,36825.3
+1699833480000,9.398,9.426,9.391,9.411,40466.1
+1699833540000,9.411,9.457,9.38,9.442,81649.2
+1699833600000,9.443,9.522,9.308,9.417,330840.8
+1699833660000,9.42,9.447,9.309,9.442,124191.7
+1699833720000,9.441,9.557,9.392,9.423,249545.4
+1699833780000,9.424,9.424,9.01,9.15,595671.0
+1699833840000,9.148,9.237,9.116,9.174,278582.5
+1699833900000,9.175,9.252,9.175,9.2,187161.3
+1699833960000,9.199,9.298,9.162,9.294,127729.4
+1699834020000,9.294,9.352,9.261,9.311,119607.3
+1699834080000,9.31,9.336,9.285,9.303,69028.5
+1699834140000,9.302,9.321,9.231,9.266,104602.9
+1699834200000,9.266,9.284,9.225,9.271,84089.5
+1699834260000,9.271,9.35,9.266,9.28,82477.4
+1699834320000,9.279,9.489,9.268,9.481,219129.2
+1699834380000,9.48,9.662,9.446,9.51,406555.0
+1699834440000,9.506,9.571,9.412,9.499,360645.8
+1699834500000,9.498,9.555,9.488,9.546,116168.5
+1699834560000,9.547,9.651,9.528,9.651,149398.4
+1699834620000,9.65,9.7,9.531,9.554,203140.3
+1699834680000,9.555,9.7,9.555,9.616,198580.1
+1699834740000,9.617,9.634,9.546,9.573,102073.1
+1699834800000,9.572,9.585,9.438,9.5,181761.2
+1699834860000,9.5,9.58,9.491,9.542,82972.9
+1699834920000,9.54,9.562,9.5,9.528,68893.5
+1699834980000,9.529,9.545,9.5,9.523,45282.1
+1699835040000,9.526,9.535,9.444,9.474,62143.5
+1699835100000,9.475,9.485,9.402,9.445,86450.2
+1699835160000,9.444,9.476,9.424,9.427,60070.9
+1699835220000,9.427,9.456,9.4,9.406,39838.1
+1699835280000,9.406,9.446,9.406,9.435,35587.9
+1699835340000,9.434,9.541,9.434,9.525,75948.7
+1699835400000,9.523,9.523,9.488,9.519,57466.6
+1699835460000,9.518,9.522,9.421,9.423,53986.8
+1699835520000,9.421,9.461,9.365,9.434,106326.0
+1699835580000,9.433,9.497,9.417,9.471,92111.5
+1699835640000,9.472,9.523,9.453,9.482,82117.6
+1699835700000,9.481,9.505,9.457,9.487,43466.2
+1699835760000,9.487,9.516,9.48,9.495,42474.6
+1699835820000,9.496,9.559,9.491,9.534,79530.7
+1699835880000,9.536,9.599,9.532,9.575,91124.3
+1699835940000,9.575,9.582,9.528,9.541,37608.6
+1699836000000,9.543,9.583,9.527,9.582,50984.1
+1699836060000,9.581,9.639,9.548,9.628,90018.5
+1699836120000,9.631,9.663,9.598,9.631,75341.3
+1699836180000,9.632,9.837,9.623,9.827,298882.0
+1699836240000,9.827,9.966,9.814,9.963,348655.5
+1699836300000,9.962,9.988,9.834,9.88,322481.2
+1699836360000,9.882,9.99,9.832,9.99,155762.9
+1699836420000,9.99,10.157,9.973,10.104,563746.8
+1699836480000,10.105,10.169,9.928,9.976,329092.6
+1699836540000,9.971,10.056,9.956,10.003,189431.2
+1699836600000,10.009,10.142,9.997,10.075,141590.6
+1699836660000,10.075,10.081,9.967,10.019,183519.5
+1699836720000,10.019,10.037,9.961,9.99,106159.3
+1699836780000,9.995,10.0,9.911,9.93,125820.7
+1699836840000,9.928,10.057,9.913,10.057,99256.6
+1699836900000,10.058,10.072,10.002,10.005,121826.3
+1699836960000,10.007,10.052,9.983,10.016,67032.7
+1699837020000,10.015,10.026,9.925,9.97,73018.1
+1699837080000,9.97,9.989,9.888,9.894,109486.9
+1699837140000,9.893,9.973,9.871,9.93,91315.7
+1699837200000,9.931,9.962,9.835,9.854,101851.3
+1699837260000,9.855,9.878,9.764,9.765,126491.8
+1699837320000,9.764,9.775,9.642,9.76,242494.3
+1699837380000,9.76,9.791,9.697,9.762,124313.7
+1699837440000,9.759,9.8,9.75,9.787,83678.2
+1699837500000,9.788,9.8,9.746,9.759,64672.8
+1699837560000,9.759,9.819,9.758,9.794,55522.4
+1699837620000,9.795,9.834,9.793,9.818,72678.8
+1699837680000,9.818,9.821,9.771,9.789,50149.5
+1699837740000,9.789,9.837,9.761,9.837,51616.9
+1699837800000,9.836,9.909,9.819,9.852,89697.1
+1699837860000,9.853,9.915,9.841,9.904,70114.9
+1699837920000,9.904,9.969,9.887,9.91,74151.4
+1699837980000,9.907,9.91,9.85,9.858,58077.6
+1699838040000,9.856,9.881,9.83,9.845,38296.3
+1699838100000,9.845,9.87,9.81,9.859,52851.2
+1699838160000,9.857,9.937,9.857,9.912,63134.9
+1699838220000,9.913,9.921,9.861,9.869,52708.6
+1699838280000,9.871,9.88,9.832,9.848,31890.6
+1699838340000,9.848,9.863,9.804,9.835,49762.7
+1699838400000,9.837,9.846,9.8,9.813,55380.6
+1699838460000,9.814,9.864,9.814,9.832,34930.9
+1699838520000,9.832,9.838,9.755,9.782,64624.2
+1699838580000,9.783,9.8,9.766,9.799,36812.3
+1699838640000,9.8,9.842,9.786,9.832,44781.5
+1699838700000,9.832,9.837,9.771,9.772,79104.4
+1699838760000,9.772,9.8,9.756,9.79,42565.4
+1699838820000,9.79,9.8,9.774,9.788,24970.2
+1699838880000,9.788,9.858,9.778,9.849,51039.2
+1699838940000,9.853,9.875,9.814,9.843,54687.7
+1699839000000,9.844,9.851,9.764,9.789,49913.7
+1699839060000,9.79,9.809,9.743,9.76,56929.2
+1699839120000,9.761,9.793,9.743,9.766,37757.1
+1699839180000,9.766,9.767,9.692,9.708,53766.2
+1699839240000,9.709,9.73,9.635,9.652,103120.0
+1699839300000,9.656,9.668,9.6,9.653,175313.4
+1699839360000,9.651,9.654,9.501,9.547,266753.1
+1699839420000,9.547,9.611,9.535,9.607,126400.8
+1699839480000,9.606,9.61,9.555,9.592,88793.0
+1699839540000,9.591,9.66,9.591,9.632,85484.8
+1699839600000,9.632,9.66,9.622,9.632,59696.4
+1699839660000,9.632,9.651,9.624,9.631,29978.4
+1699839720000,9.633,9.653,9.61,9.619,29029.5
+1699839780000,9.619,9.658,9.614,9.625,42174.6
+1699839840000,9.624,9.652,9.62,9.645,28089.7
+1699839900000,9.644,9.653,9.582,9.601,42557.4
+1699839960000,9.602,9.631,9.581,9.604,37274.0
+1699840020000,9.603,9.619,9.568,9.616,53571.0
+1699840080000,9.616,9.635,9.599,9.6,26516.3
+1699840140000,9.6,9.62,9.569,9.575,34202.0
+1699840200000,9.574,9.627,9.56,9.61,56429.7
+1699840260000,9.609,9.609,9.538,9.549,56546.3
+1699840320000,9.553,9.56,9.515,9.516,67215.6
+1699840380000,9.515,9.54,9.501,9.513,100592.2
+1699840440000,9.514,9.594,9.513,9.587,65239.7
+1699840500000,9.585,9.585,9.542,9.559,36371.5
+1699840560000,9.56,9.626,9.56,9.59,44948.6
+1699840620000,9.59,9.601,9.559,9.598,37045.9
+1699840680000,9.598,9.687,9.594,9.655,107577.5
+1699840740000,9.654,9.655,9.585,9.604,64076.8
+1699840800000,9.605,9.626,9.58,9.623,53046.1
+1699840860000,9.622,9.622,9.551,9.551,44595.1
+1699840920000,9.552,9.59,9.532,9.572,58709.0
+1699840980000,9.571,9.675,9.564,9.644,110636.0
+1699841040000,9.645,9.728,9.642,9.71,78903.3
+1699841100000,9.709,9.744,9.677,9.705,87069.9
+1699841160000,9.705,9.723,9.647,9.674,50456.7
+1699841220000,9.674,9.721,9.643,9.711,43992.3
+1699841280000,9.712,9.728,9.648,9.668,40661.7
+1699841340000,9.667,9.715,9.648,9.689,32969.8
+1699841400000,9.687,9.692,9.615,9.617,55844.1
+1699841460000,9.617,9.652,9.504,9.538,139635.7
+1699841520000,9.536,9.577,9.512,9.575,77225.8
+1699841580000,9.576,9.585,9.53,9.556,49747.1
+1699841640000,9.556,9.559,9.523,9.537,43168.6
+1699841700000,9.539,9.558,9.523,9.555,49643.5
+1699841760000,9.554,9.6,9.533,9.574,42256.6
+1699841820000,9.574,9.599,9.544,9.564,43589.7
+1699841880000,9.565,9.593,9.554,9.577,25433.6
+1699841940000,9.577,9.586,9.56,9.564,15717.0
+1699842000000,9.565,9.586,9.554,9.557,31783.0
+1699842060000,9.562,9.594,9.553,9.573,25718.1
+1699842120000,9.573,9.64,9.569,9.633,52792.7
+1699842180000,9.635,9.698,9.614,9.652,92820.8
+1699842240000,9.651,9.672,9.645,9.665,27957.9
+1699842300000,9.665,9.692,9.659,9.673,22444.8
+1699842360000,9.673,9.706,9.64,9.66,62290.5
+1699842420000,9.661,9.682,9.637,9.675,26116.3
+1699842480000,9.676,9.705,9.658,9.66,25728.8
+1699842540000,9.66,9.67,9.65,9.67,24026.9
+1699842600000,9.67,9.709,9.665,9.692,28627.0
+1699842660000,9.691,9.702,9.674,9.694,29396.6
+1699842720000,9.693,9.698,9.675,9.68,30798.4
+1699842780000,9.68,9.688,9.639,9.662,70565.8
+1699842840000,9.661,9.696,9.656,9.693,27225.3
+1699842900000,9.693,9.706,9.678,9.68,32969.1
+1699842960000,9.681,9.732,9.68,9.703,37601.0
+1699843020000,9.703,9.717,9.695,9.698,19849.4
+1699843080000,9.697,9.768,9.69,9.734,76092.7
+1699843140000,9.733,9.752,9.718,9.727,59530.0
+1699843200000,9.728,9.735,9.704,9.704,24020.6
+1699843260000,9.704,9.711,9.664,9.672,36748.3
+1699843320000,9.673,9.7,9.673,9.69,21312.9
+1699843380000,9.69,9.7,9.665,9.67,19474.8
+1699843440000,9.67,9.678,9.64,9.66,34642.4
+1699843500000,9.659,9.719,9.659,9.697,41019.3
+1699843560000,9.698,9.75,9.698,9.731,36696.6
+1699843620000,9.731,9.756,9.716,9.747,49243.3
+1699843680000,9.747,9.788,9.735,9.772,52365.8
+1699843740000,9.771,9.789,9.752,9.757,57166.3
+1699843800000,9.757,9.775,9.739,9.768,25469.1
+1699843860000,9.767,9.773,9.699,9.715,47049.5
+1699843920000,9.716,9.718,9.686,9.707,26690.1
+1699843980000,9.706,9.765,9.705,9.751,39773.7
+1699844040000,9.75,9.772,9.74,9.765,31934.4
+1699844100000,9.764,9.775,9.757,9.767,36699.2
+1699844160000,9.767,9.772,9.688,9.703,64881.5
+1699844220000,9.703,9.776,9.69,9.771,67759.0
+1699844280000,9.771,9.783,9.753,9.766,33235.0
+1699844340000,9.768,9.785,9.76,9.776,33183.5
+1699844400000,9.775,9.787,9.743,9.76,52653.9
+1699844460000,9.759,9.777,9.749,9.777,27190.3
+1699844520000,9.777,9.84,9.771,9.821,79536.4
+1699844580000,9.82,9.879,9.797,9.865,88607.5
+1699844640000,9.865,9.871,9.814,9.817,87984.5
+1699844700000,9.816,9.823,9.764,9.78,72329.0
+1699844760000,9.78,9.782,9.744,9.774,53615.1
+1699844820000,9.772,9.774,9.701,9.724,64055.7
+1699844880000,9.725,9.736,9.672,9.695,81565.3
+1699844940000,9.694,9.742,9.687,9.708,56115.1
+1699845000000,9.708,9.716,9.647,9.649,48514.3
+1699845060000,9.649,9.654,9.578,9.6,141699.5
+1699845120000,9.601,9.618,9.502,9.532,151536.8
+1699845180000,9.532,9.587,9.524,9.567,84215.2
+1699845240000,9.568,9.57,9.405,9.486,255175.3
+1699845300000,9.487,9.555,9.449,9.522,111439.3
+1699845360000,9.522,9.558,9.518,9.542,44184.7
+1699845420000,9.541,9.598,9.541,9.567,81514.3
+1699845480000,9.566,9.615,9.557,9.578,73026.9
+1699845540000,9.577,9.595,9.56,9.581,29068.7
+1699845600000,9.581,9.604,9.568,9.604,41009.3
+1699845660000,9.604,9.609,9.562,9.566,35469.9
+1699845720000,9.566,9.567,9.496,9.532,104392.5
+1699845780000,9.532,9.575,9.497,9.51,48784.0
+1699845840000,9.512,9.522,9.461,9.473,89066.6
+1699845900000,9.473,9.522,9.456,9.461,55583.7
+1699845960000,9.462,9.482,9.315,9.395,273302.7
+1699846020000,9.395,9.449,9.388,9.436,59018.7
+1699846080000,9.436,9.472,9.417,9.445,50643.8
+1699846140000,9.445,9.473,9.442,9.457,50376.5
+1699846200000,9.456,9.516,9.4,9.513,109983.5
+1699846260000,9.513,9.517,9.473,9.484,55474.8
+1699846320000,9.483,9.514,9.475,9.512,39847.3
+1699846380000,9.511,9.536,9.5,9.501,42842.7
+1699846440000,9.501,9.515,9.45,9.456,50446.8
+1699846500000,9.455,9.472,9.419,9.467,80743.5
+1699846560000,9.467,9.474,9.356,9.419,110138.2
+1699846620000,9.423,9.431,9.366,9.372,45689.8
+1699846680000,9.371,9.414,9.368,9.381,75389.7
+1699846740000,9.379,9.407,9.374,9.4,33334.8
+1699846800000,9.401,9.405,9.318,9.331,81485.7
+1699846860000,9.331,9.337,9.251,9.26,230605.1
+1699846920000,9.264,9.308,9.26,9.302,81969.1
+1699846980000,9.302,9.307,9.266,9.276,81958.0
+1699847040000,9.276,9.308,9.276,9.295,85608.2
+1699847100000,9.295,9.308,9.265,9.304,62615.5
+1699847160000,9.305,9.308,9.287,9.295,65566.5
+1699847220000,9.295,9.332,9.284,9.321,72614.4
+1699847280000,9.321,9.372,9.313,9.36,87950.9
+1699847340000,9.36,9.361,9.315,9.328,106109.7
+1699847400000,9.326,9.351,9.296,9.318,65637.0
+1699847460000,9.318,9.352,9.313,9.343,41579.2
+1699847520000,9.342,9.356,9.288,9.291,54606.0
+1699847580000,9.291,9.304,9.264,9.283,94634.1
+1699847640000,9.284,9.303,9.257,9.261,56693.7
+1699847700000,9.26,9.269,9.142,9.218,289668.7
+1699847760000,9.218,9.218,9.067,9.105,223563.6
+1699847820000,9.105,9.16,9.095,9.143,149562.7
+1699847880000,9.14,9.143,9.061,9.101,171930.4
+1699847940000,9.101,9.176,9.078,9.168,121457.3
+1699848000000,9.169,9.209,9.127,9.198,171175.4
+1699848060000,9.201,9.202,9.13,9.139,78592.1
+1699848120000,9.14,9.158,9.038,9.054,128805.4
+1699848180000,9.055,9.105,9.023,9.097,147293.0
+1699848240000,9.094,9.15,9.078,9.146,80273.0
+1699848300000,9.146,9.174,9.11,9.174,73678.5
+1699848360000,9.174,9.195,9.153,9.174,79272.2
+1699848420000,9.175,9.178,9.104,9.119,59833.8
+1699848480000,9.119,9.154,9.117,9.154,30833.7
+1699848540000,9.155,9.205,9.141,9.198,62874.3
+1699848600000,9.197,9.207,9.152,9.207,66087.7
+1699848660000,9.206,9.206,9.155,9.175,51799.2
+1699848720000,9.174,9.179,9.152,9.159,36481.5
+1699848780000,9.157,9.18,9.15,9.153,67734.0
+1699848840000,9.152,9.171,9.15,9.154,46419.1
+1699848900000,9.153,9.191,9.126,9.17,112191.3
+1699848960000,9.17,9.3,9.129,9.257,190333.5
+1699849020000,9.257,9.306,9.211,9.221,153671.5
+1699849080000,9.222,9.304,9.222,9.242,109227.3
+1699849140000,9.243,9.276,9.23,9.243,58198.2
+1699849200000,9.243,9.35,9.23,9.31,175451.5
+1699849260000,9.31,9.322,9.266,9.275,112144.3
+1699849320000,9.273,9.3,9.252,9.287,74124.1
+1699849380000,9.286,9.3,9.268,9.3,63279.1
+1699849440000,9.3,9.3,9.262,9.287,59779.7
+1699849500000,9.287,9.336,9.26,9.321,83545.3
+1699849560000,9.322,9.333,9.281,9.299,54152.7
+1699849620000,9.3,9.304,9.269,9.284,43381.2
+1699849680000,9.284,9.292,9.266,9.275,23562.7
+1699849740000,9.274,9.303,9.256,9.296,39108.1
+1699849800000,9.299,9.341,9.29,9.308,69327.6
+1699849860000,9.307,9.357,9.288,9.298,85545.8
+1699849920000,9.299,9.342,9.297,9.339,48784.9
+1699849980000,9.339,9.38,9.325,9.369,64176.8
+1699850040000,9.369,9.44,9.357,9.433,97478.1
+1699850100000,9.432,9.442,9.392,9.441,99241.1
+1699850160000,9.441,9.441,9.344,9.362,92028.9
+1699850220000,9.362,9.438,9.357,9.427,66326.8
+1699850280000,9.428,9.436,9.372,9.372,49775.4
+1699850340000,9.374,9.424,9.32,9.418,80027.4
+1699850400000,9.418,9.433,9.398,9.421,49781.9
+1699850460000,9.421,9.428,9.378,9.394,61705.3
+1699850520000,9.393,9.432,9.388,9.419,53239.0
+1699850580000,9.419,9.47,9.413,9.458,76433.7
+1699850640000,9.459,9.47,9.401,9.41,80929.3
+1699850700000,9.409,9.462,9.397,9.444,64172.4
+1699850760000,9.444,9.452,9.387,9.387,58301.5
+1699850820000,9.386,9.388,9.192,9.246,335015.5
+1699850880000,9.247,9.265,9.216,9.226,140263.0
+1699850940000,9.225,9.233,9.104,9.147,307823.1
+1699851000000,9.145,9.182,9.103,9.118,160439.1
+1699851060000,9.119,9.121,8.83,8.914,779371.1
+1699851120000,8.914,8.951,8.77,8.925,582828.6
+1699851180000,8.924,9.03,8.908,9.011,237706.4
+1699851240000,9.011,9.018,8.924,8.954,153134.5
+1699851300000,8.953,8.959,8.893,8.925,117073.4
+1699851360000,8.925,8.969,8.892,8.964,110105.6
+1699851420000,8.965,9.003,8.957,8.964,117482.9
+1699851480000,8.962,8.972,8.931,8.938,83618.2
+1699851540000,8.937,8.967,8.926,8.946,46741.3
+1699851600000,8.944,8.969,8.922,8.935,74386.3
+1699851660000,8.934,8.971,8.906,8.92,70875.6
+1699851720000,8.919,8.928,8.825,8.881,175077.1
+1699851780000,8.88,8.953,8.864,8.949,100575.0
+1699851840000,8.946,9.058,8.945,9.058,163224.3
+1699851900000,9.058,9.076,8.981,9.071,120634.3
+1699851960000,9.071,9.162,9.044,9.091,226368.2
+1699852020000,9.091,9.102,9.028,9.098,89619.7
+1699852080000,9.098,9.146,9.051,9.07,96481.0
+1699852140000,9.07,9.08,8.991,9.068,142095.0
+1699852200000,9.067,9.085,9.041,9.081,43912.9
+1699852260000,9.08,9.16,9.05,9.1,115126.2
+1699852320000,9.1,9.113,9.078,9.099,40999.3
+1699852380000,9.098,9.101,9.054,9.062,46409.7
+1699852440000,9.062,9.083,9.048,9.066,39425.6
+1699852500000,9.068,9.1,8.981,8.981,165799.5
+1699852560000,8.985,9.073,8.973,9.064,125838.0
+1699852620000,9.063,9.105,9.047,9.09,104100.1
+1699852680000,9.091,9.106,9.05,9.072,53470.4
+1699852740000,9.072,9.109,9.069,9.1,43937.5
+1699852800000,9.102,9.104,9.067,9.081,36073.8
+1699852860000,9.081,9.083,9.031,9.033,46025.9
+1699852920000,9.033,9.068,8.975,9.051,132604.8
+1699852980000,9.051,9.055,8.999,9.029,57003.7
+1699853040000,9.029,9.045,9.011,9.035,37514.4
+1699853100000,9.035,9.038,8.984,9.023,49460.8
+1699853160000,9.022,9.039,8.992,9.032,58590.0
+1699853220000,9.033,9.05,8.981,9.048,83593.4
+1699853280000,9.045,9.05,9.011,9.024,55332.2
+1699853340000,9.024,9.025,8.98,8.987,40538.9
+1699853400000,8.987,9.029,8.978,9.001,64123.5
+1699853460000,9.0,9.004,8.969,8.997,74785.1
+1699853520000,8.996,9.044,8.989,9.044,87517.4
+1699853580000,9.041,9.115,9.031,9.067,109790.1
+1699853640000,9.067,9.1,9.041,9.093,71283.4
+1699853700000,9.094,9.106,9.052,9.054,54145.8
+1699853760000,9.054,9.079,9.029,9.059,41560.1
+1699853820000,9.061,9.097,9.035,9.042,81615.8
+1699853880000,9.04,9.048,8.986,9.012,71847.2
+1699853940000,9.011,9.028,8.986,8.995,40855.2
+1699854000000,8.996,9.009,8.972,9.003,56821.2
+1699854060000,9.002,9.003,8.987,9.0,31708.8
+1699854120000,9.0,9.012,8.922,8.961,140773.4
+1699854180000,8.961,8.992,8.948,8.966,46842.3
+1699854240000,8.967,8.997,8.967,8.995,31455.3
+1699854300000,8.995,9.032,8.988,9.009,58438.5
+1699854360000,9.008,9.073,9.007,9.041,123211.6
+1699854420000,9.04,9.074,9.02,9.058,61978.3
+1699854480000,9.057,9.085,9.039,9.044,39963.1
+1699854540000,9.045,9.053,9.017,9.033,35279.7
+1699854600000,9.033,9.035,9.005,9.012,31167.7
+1699854660000,9.01,9.029,9.002,9.024,35038.3
+1699854720000,9.023,9.024,9.0,9.009,30351.6
+1699854780000,9.009,9.014,8.98,9.0,41886.8
+1699854840000,9.001,9.031,8.996,9.027,24703.6
+1699854900000,9.027,9.082,9.019,9.076,69785.7
+1699854960000,9.077,9.12,9.068,9.097,105189.2
+1699855020000,9.097,9.135,9.08,9.089,96978.8
+1699855080000,9.089,9.108,9.063,9.09,46615.8
+1699855140000,9.089,9.098,9.067,9.088,27940.3
+1699855200000,9.087,9.111,9.074,9.096,83684.3
+1699855260000,9.096,9.119,9.077,9.088,29123.6
+1699855320000,9.089,9.118,9.075,9.118,36338.6
+1699855380000,9.119,9.15,9.103,9.127,85276.2
+1699855440000,9.124,9.14,9.087,9.088,57218.8
+1699855500000,9.087,9.093,9.035,9.035,95169.9
+1699855560000,9.036,9.039,9.0,9.008,84227.9
+1699855620000,9.007,9.028,8.97,8.999,175662.5
+1699855680000,9.0,9.041,8.987,9.011,66637.2
+1699855740000,9.011,9.039,9.0,9.026,36223.6
+1699855800000,9.025,9.086,9.011,9.086,62267.2
+1699855860000,9.086,9.093,9.05,9.056,46322.4
+1699855920000,9.056,9.087,9.053,9.086,20053.2
+1699855980000,9.084,9.088,9.057,9.08,25280.4
+1699856040000,9.08,9.087,9.062,9.073,21918.7
+1699856100000,9.074,9.087,9.06,9.084,29545.1
+1699856160000,9.085,9.086,9.022,9.038,40457.2
+1699856220000,9.038,9.06,9.02,9.057,33845.5
+1699856280000,9.057,9.079,9.013,9.024,99904.3
+1699856340000,9.022,9.043,8.976,8.985,79793.1
+1699856400000,8.985,9.028,8.975,8.982,63245.2
+1699856460000,8.981,8.986,8.94,8.959,70013.8
+1699856520000,8.963,8.996,8.952,8.985,41503.2
+1699856580000,8.984,8.999,8.956,8.962,36291.6
+1699856640000,8.961,8.974,8.931,8.959,55316.0
+1699856700000,8.958,8.976,8.867,8.896,204670.8
+1699856760000,8.897,8.931,8.879,8.903,65910.0
+1699856820000,8.903,8.939,8.882,8.935,80197.3
+1699856880000,8.935,8.97,8.934,8.952,84706.9
+1699856940000,8.95,8.95,8.893,8.915,62665.7
+1699857000000,8.915,8.97,8.901,8.954,68429.6
+1699857060000,8.953,9.052,8.927,9.031,121461.8
+1699857120000,9.032,9.072,8.999,9.022,117979.9
+1699857180000,9.021,9.057,8.992,9.025,75274.0
+1699857240000,9.025,9.04,8.976,9.032,86989.6
+1699857300000,9.031,9.063,9.017,9.045,48685.6
+1699857360000,9.044,9.088,9.008,9.081,72671.7
+1699857420000,9.081,9.139,9.076,9.129,130209.9
+1699857480000,9.13,9.223,9.115,9.191,250827.3
+1699857540000,9.189,9.208,9.16,9.196,118082.0
+1699857600000,9.197,9.198,9.154,9.179,61643.5
+1699857660000,9.178,9.203,9.158,9.185,106598.0
+1699857720000,9.184,9.202,9.165,9.195,51700.5
+1699857780000,9.193,9.202,9.16,9.162,62890.6
+1699857840000,9.164,9.189,9.161,9.162,34679.7
+1699857900000,9.163,9.194,9.16,9.189,50832.1
+1699857960000,9.188,9.2,9.132,9.141,61586.7
+1699858020000,9.142,9.167,9.109,9.16,88269.9
+1699858080000,9.16,9.18,9.146,9.152,46432.9
+1699858140000,9.152,9.168,9.15,9.161,25072.8
+1699858200000,9.16,9.17,9.15,9.156,35528.5
+1699858260000,9.155,9.158,9.137,9.141,38892.5
+1699858320000,9.142,9.191,9.134,9.187,49638.4
+1699858380000,9.186,9.209,9.155,9.198,68932.4
+1699858440000,9.199,9.229,9.196,9.224,88372.2
+1699858500000,9.225,9.24,9.169,9.192,81467.7
+1699858560000,9.197,9.222,9.179,9.183,47206.8
+1699858620000,9.183,9.188,9.145,9.164,51358.7
+1699858680000,9.167,9.216,9.161,9.208,38445.4
+1699858740000,9.208,9.219,9.184,9.206,51555.0
+1699858800000,9.206,9.264,9.203,9.235,95208.3
+1699858860000,9.236,9.262,9.22,9.225,66693.9
+1699858920000,9.224,9.227,9.154,9.164,123535.9
+1699858980000,9.166,9.19,9.149,9.172,77233.2
+1699859040000,9.173,9.182,9.135,9.146,42132.8
+1699859100000,9.148,9.157,9.116,9.124,66307.2
+1699859160000,9.127,9.143,9.1,9.133,73267.3
+1699859220000,9.133,9.155,9.122,9.141,33075.6
+1699859280000,9.139,9.159,9.133,9.14,28796.2
+1699859340000,9.14,9.188,9.14,9.16,56010.1
+1699859400000,9.159,9.179,9.15,9.154,29799.1
+1699859460000,9.153,9.178,9.148,9.148,38051.4
+1699859520000,9.149,9.163,9.121,9.142,32942.0
+1699859580000,9.142,9.148,9.107,9.137,33063.3
+1699859640000,9.137,9.172,9.129,9.141,43659.8
+1699859700000,9.141,9.16,9.121,9.149,40857.4
+1699859760000,9.149,9.168,9.141,9.161,29798.1
+1699859820000,9.161,9.174,9.155,9.164,30940.7
+1699859880000,9.163,9.169,9.147,9.163,25805.7
+1699859940000,9.164,9.164,9.133,9.143,32114.4
+1699860000000,9.143,9.172,9.127,9.129,37401.9
+1699860060000,9.129,9.167,9.123,9.162,40663.8
+1699860120000,9.161,9.18,9.146,9.175,20522.3
+1699860180000,9.175,9.217,9.17,9.214,48569.2
+1699860240000,9.213,9.309,9.2,9.261,176941.7
+1699860300000,9.262,9.431,9.244,9.412,408156.2
+1699860360000,9.413,9.421,9.327,9.333,155460.5
+1699860420000,9.334,9.4,9.314,9.363,138092.7
+1699860480000,9.362,9.363,9.313,9.335,49768.7
+1699860540000,9.335,9.365,9.301,9.306,61411.5
+1699860600000,9.302,9.346,9.293,9.327,73473.5
+1699860660000,9.327,9.337,9.291,9.31,33222.8
+1699860720000,9.31,9.316,9.26,9.288,61776.7
+1699860780000,9.287,9.298,9.262,9.269,45989.8
+1699860840000,9.269,9.295,9.257,9.272,40778.4
+1699860900000,9.27,9.322,9.264,9.284,74780.5
+1699860960000,9.285,9.301,9.249,9.257,55946.4
+1699861020000,9.257,9.273,9.223,9.232,49554.9
+1699861080000,9.235,9.256,9.21,9.22,45252.8
+1699861140000,9.219,9.242,9.208,9.213,39513.6
+1699861200000,9.213,9.23,9.197,9.215,57893.5
+1699861260000,9.216,9.22,9.162,9.208,72406.2
+1699861320000,9.205,9.215,9.187,9.202,60218.8
+1699861380000,9.202,9.228,9.201,9.22,22854.4
+1699861440000,9.219,9.231,9.204,9.22,23667.4
+1699861500000,9.221,9.236,9.205,9.218,40624.9
+1699861560000,9.219,9.23,9.199,9.2,27118.9
+1699861620000,9.199,9.199,9.136,9.155,127450.0
+1699861680000,9.156,9.179,9.151,9.166,37655.3
+1699861740000,9.168,9.179,9.132,9.153,52060.7
+1699861800000,9.152,9.173,9.147,9.166,37935.9
+1699861860000,9.166,9.168,9.139,9.16,34088.7
+1699861920000,9.16,9.174,9.131,9.169,38643.8
+1699861980000,9.168,9.217,9.153,9.2,71819.4
+1699862040000,9.202,9.203,9.152,9.162,36745.2
+1699862100000,9.16,9.18,9.152,9.157,30080.9
+1699862160000,9.157,9.184,9.15,9.158,32746.6
+1699862220000,9.158,9.16,9.141,9.15,17488.2
+1699862280000,9.15,9.154,9.127,9.144,45193.3
+1699862340000,9.143,9.17,9.132,9.159,45908.8
+1699862400000,9.159,9.193,9.143,9.179,99751.2
+1699862460000,9.179,9.184,9.13,9.165,71553.4
+1699862520000,9.166,9.198,9.157,9.18,58574.9
+1699862580000,9.181,9.2,9.173,9.189,42899.9
+1699862640000,9.19,9.191,9.176,9.182,21559.9
+1699862700000,9.183,9.198,9.173,9.178,31953.9
+1699862760000,9.177,9.206,9.145,9.198,55924.6
+1699862820000,9.199,9.208,9.173,9.182,22243.4
+1699862880000,9.181,9.184,9.142,9.15,27402.2
+1699862940000,9.149,9.16,9.117,9.127,52202.4
+1699863000000,9.125,9.137,9.103,9.124,48280.5
+1699863060000,9.124,9.15,9.117,9.147,34342.5
+1699863120000,9.146,9.276,9.135,9.262,139665.0
+1699863180000,9.26,9.38,9.251,9.327,206432.4
+1699863240000,9.327,9.342,9.291,9.297,98863.4
+1699863300000,9.295,9.311,9.265,9.296,84019.6
+1699863360000,9.297,9.309,9.27,9.278,44122.9
+1699863420000,9.278,9.279,9.242,9.272,36666.1
+1699863480000,9.271,9.273,9.247,9.267,25663.8
+1699863540000,9.269,9.269,9.231,9.234,30252.8
+1699863600000,9.234,9.236,9.117,9.14,157949.1
+1699863660000,9.141,9.141,9.021,9.083,304848.4
+1699863720000,9.082,9.099,9.034,9.064,127797.3
+1699863780000,9.068,9.11,9.053,9.089,74897.3
+1699863840000,9.087,9.106,9.075,9.095,43024.0
+1699863900000,9.095,9.123,9.092,9.108,52592.5
+1699863960000,9.107,9.148,9.103,9.142,45120.0
+1699864020000,9.142,9.159,9.106,9.111,51196.1
+1699864080000,9.114,9.141,9.104,9.117,39000.3
+1699864140000,9.117,9.132,9.087,9.093,56277.4
+1699864200000,9.092,9.127,9.05,9.095,97676.9
+1699864260000,9.096,9.113,9.068,9.11,31357.9
+1699864320000,9.11,9.137,9.094,9.115,34711.1
+1699864380000,9.117,9.124,9.103,9.111,21288.0
+1699864440000,9.11,9.128,9.106,9.11,17821.2
+1699864500000,9.111,9.156,9.109,9.152,47869.1
+1699864560000,9.152,9.184,9.141,9.141,43788.0
+1699864620000,9.142,9.149,9.116,9.126,27634.7
+1699864680000,9.126,9.17,9.126,9.132,26596.2
+1699864740000,9.131,9.158,9.131,9.15,19796.9
+1699864800000,9.15,9.222,9.147,9.171,69038.3
+1699864860000,9.172,9.203,9.172,9.199,38240.6
+1699864920000,9.198,9.203,9.175,9.184,23388.4
+1699864980000,9.184,9.196,9.168,9.194,22437.5
+1699865040000,9.194,9.224,9.178,9.216,50199.1
+1699865100000,9.217,9.246,9.185,9.243,50092.8
+1699865160000,9.243,9.264,9.218,9.237,46012.2
+1699865220000,9.235,9.275,9.235,9.251,34033.3
+1699865280000,9.25,9.256,9.206,9.213,52318.4
+1699865340000,9.214,9.23,9.205,9.212,28871.8
+1699865400000,9.211,9.247,9.204,9.227,35301.1
+1699865460000,9.226,9.252,9.215,9.245,21514.7
+1699865520000,9.246,9.252,9.228,9.245,19915.8
+1699865580000,9.245,9.261,9.222,9.255,34342.4
+1699865640000,9.255,9.29,9.247,9.248,58495.4
+1699865700000,9.247,9.263,9.23,9.242,53623.8
+1699865760000,9.241,9.249,9.221,9.237,21328.5
+1699865820000,9.238,9.258,9.236,9.246,27095.9
+1699865880000,9.246,9.299,9.246,9.292,64722.4
+1699865940000,9.292,9.298,9.277,9.282,32589.8
+1699866000000,9.282,9.305,9.239,9.259,68741.2
+1699866060000,9.258,9.275,9.235,9.242,44912.3
+1699866120000,9.242,9.249,9.207,9.231,61839.8
+1699866180000,9.23,9.245,9.221,9.244,37414.6
+1699866240000,9.245,9.263,9.228,9.247,24920.5
+1699866300000,9.247,9.252,9.212,9.218,30141.7
+1699866360000,9.219,9.237,9.208,9.224,27507.7
+1699866420000,9.225,9.299,9.225,9.296,44669.3
+1699866480000,9.298,9.32,9.288,9.3,84805.0
+1699866540000,9.299,9.306,9.276,9.305,37033.0
+1699866600000,9.305,9.305,9.26,9.289,32189.3
+1699866660000,9.288,9.29,9.134,9.15,170526.4
+1699866720000,9.15,9.168,9.111,9.159,107502.6
+1699866780000,9.159,9.191,9.145,9.162,50131.7
+1699866840000,9.162,9.189,9.131,9.162,52966.4
+1699866900000,9.162,9.191,9.135,9.141,46840.2
+1699866960000,9.14,9.153,9.133,9.153,35252.3
+1699867020000,9.152,9.171,9.144,9.145,31015.4
+1699867080000,9.145,9.163,9.133,9.162,35564.3
+1699867140000,9.162,9.17,9.137,9.144,37841.5
+1699867200000,9.144,9.145,9.112,9.136,54101.4
+1699867260000,9.135,9.135,9.1,9.122,57396.0
+1699867320000,9.121,9.13,9.074,9.092,79502.3
+1699867380000,9.092,9.116,9.085,9.111,66302.1
+1699867440000,9.112,9.125,9.095,9.115,46661.8
+1699867500000,9.115,9.131,9.096,9.117,41257.3
+1699867560000,9.117,9.125,9.072,9.096,37798.1
+1699867620000,9.095,9.107,9.053,9.079,85249.6
+1699867680000,9.08,9.091,9.074,9.08,25108.1
+1699867740000,9.08,9.099,9.08,9.094,22277.8
+1699867800000,9.094,9.132,9.091,9.117,56173.4
+1699867860000,9.117,9.147,9.111,9.126,45140.9
+1699867920000,9.127,9.136,9.105,9.107,26728.7
+1699867980000,9.107,9.114,9.042,9.056,77978.6
+1699868040000,9.058,9.095,9.053,9.08,53700.8
+1699868100000,9.081,9.094,9.042,9.045,48368.2
+1699868160000,9.044,9.075,9.034,9.047,65321.5
+1699868220000,9.049,9.071,9.037,9.041,29252.7
+1699868280000,9.039,9.066,9.033,9.044,52779.2
+1699868340000,9.043,9.082,9.038,9.071,38496.2
+1699868400000,9.07,9.118,9.045,9.096,67630.3
+1699868460000,9.097,9.12,9.086,9.104,41571.9
+1699868520000,9.104,9.117,9.091,9.104,26017.0
+1699868580000,9.104,9.113,9.084,9.088,33202.0
+1699868640000,9.088,9.137,9.083,9.13,39859.8
+1699868700000,9.131,9.138,9.109,9.119,31800.3
+1699868760000,9.12,9.132,9.1,9.119,22710.3
+1699868820000,9.119,9.17,9.118,9.161,63560.3
+1699868880000,9.16,9.16,9.126,9.148,39741.7
+1699868940000,9.147,9.153,9.122,9.14,33660.3
+1699869000000,9.14,9.169,9.131,9.142,23418.0
+1699869060000,9.141,9.15,9.127,9.137,16501.2
+1699869120000,9.138,9.183,9.137,9.161,56856.9
+1699869180000,9.162,9.175,9.154,9.161,25214.9
+1699869240000,9.162,9.178,9.135,9.141,44524.4
+1699869300000,9.141,9.177,9.134,9.135,26816.4
+1699869360000,9.136,9.171,9.136,9.148,18142.5
+1699869420000,9.149,9.151,9.129,9.132,23444.0
+1699869480000,9.132,9.151,9.125,9.129,16854.7
+1699869540000,9.131,9.171,9.12,9.159,36668.9
+1699869600000,9.158,9.158,9.125,9.14,28431.6
+1699869660000,9.139,9.155,9.07,9.084,68864.6
+1699869720000,9.081,9.087,9.05,9.056,74980.6
+1699869780000,9.056,9.075,9.05,9.06,45975.0
+1699869840000,9.058,9.065,9.044,9.044,35765.8
+1699869900000,9.044,9.085,9.044,9.077,32646.2
+1699869960000,9.077,9.079,9.056,9.061,34291.4
+1699870020000,9.061,9.075,9.056,9.071,24021.0
+1699870080000,9.072,9.073,9.046,9.051,30538.6
+1699870140000,9.052,9.075,9.035,9.039,50609.7
+1699870200000,9.04,9.053,9.035,9.046,36879.8
+1699870260000,9.047,9.066,9.038,9.052,29883.6
+1699870320000,9.053,9.064,9.03,9.043,55595.6
+1699870380000,9.042,9.048,9.016,9.028,65134.7
+1699870440000,9.029,9.039,8.865,8.995,366006.1
+1699870500000,8.996,9.066,8.98,9.058,100513.0
+1699870560000,9.058,9.074,9.028,9.029,47968.2
+1699870620000,9.029,9.054,9.013,9.036,46503.1
+1699870680000,9.035,9.054,9.031,9.037,19605.9
+1699870740000,9.037,9.089,9.033,9.081,72372.2
+1699870800000,9.081,9.097,9.056,9.073,47206.7
+1699870860000,9.073,9.093,9.05,9.056,32825.6
+1699870920000,9.055,9.077,9.05,9.053,23901.2
+1699870980000,9.053,9.085,9.047,9.048,40009.2
+1699871040000,9.049,9.052,9.022,9.022,37970.5
+1699871100000,9.023,9.056,9.018,9.046,33409.4
+1699871160000,9.047,9.058,8.997,9.001,52907.7
+1699871220000,9.0,9.011,8.958,8.963,71977.0
+1699871280000,8.962,8.991,8.959,8.964,57111.1
+1699871340000,8.964,8.981,8.949,8.978,50617.2
+1699871400000,8.978,8.987,8.959,8.981,33165.2
+1699871460000,8.98,8.986,8.962,8.976,23740.8
+1699871520000,8.973,8.989,8.965,8.984,26285.3
+1699871580000,8.983,9.0,8.977,8.998,47829.6
+1699871640000,8.996,9.03,8.988,9.013,62556.3
+1699871700000,9.014,9.017,8.971,8.976,37877.2
+1699871760000,8.975,8.977,8.918,8.934,117021.4
+1699871820000,8.935,8.971,8.928,8.934,48337.3
+1699871880000,8.933,8.95,8.928,8.942,35848.8
+1699871940000,8.942,8.97,8.934,8.967,44423.0
+1699872000000,8.966,9.019,8.958,8.994,105579.2
+1699872060000,8.994,9.0,8.933,8.942,79698.2
+1699872120000,8.942,8.966,8.916,8.961,50165.0
+1699872180000,8.961,8.982,8.961,8.978,34809.5
+1699872240000,8.978,8.999,8.96,8.991,37085.2
+1699872300000,8.991,9.002,8.987,8.996,31620.4
+1699872360000,8.997,9.051,8.987,9.043,43285.6
+1699872420000,9.043,9.057,9.027,9.034,52046.1
+1699872480000,9.034,9.066,9.032,9.047,53751.6
+1699872540000,9.044,9.083,9.044,9.071,47646.8
+1699872600000,9.069,9.079,9.041,9.076,51705.9
+1699872660000,9.075,9.076,9.035,9.054,34316.4
+1699872720000,9.056,9.056,9.009,9.039,44261.0
+1699872780000,9.039,9.063,9.028,9.047,30350.3
+1699872840000,9.047,9.061,9.04,9.044,20518.7
+1699872900000,9.044,9.068,9.032,9.033,37792.0
+1699872960000,9.033,9.084,9.031,9.078,34057.9
+1699873020000,9.077,9.104,9.066,9.073,63493.2
+1699873080000,9.073,9.075,9.051,9.061,19799.3
+1699873140000,9.062,9.093,9.059,9.087,33044.0
+1699873200000,9.087,9.087,9.053,9.061,29096.8
+1699873260000,9.062,9.086,9.04,9.073,42600.0
+1699873320000,9.071,9.079,9.06,9.064,16213.4
+1699873380000,9.064,9.086,9.041,9.044,22668.6
+1699873440000,9.044,9.074,9.03,9.071,42689.7
+1699873500000,9.072,9.137,9.065,9.125,69110.8
+1699873560000,9.125,9.139,9.09,9.095,62949.2
+1699873620000,9.097,9.128,9.086,9.128,41581.0
+1699873680000,9.129,9.131,9.098,9.1,26170.7
+1699873740000,9.099,9.1,9.039,9.051,70311.1
+1699873800000,9.052,9.059,8.988,9.006,88877.7
+1699873860000,9.006,9.013,8.963,8.965,80225.3
+1699873920000,8.966,8.996,8.95,8.97,74585.6
+1699873980000,8.971,8.981,8.923,8.953,101099.7
+1699874040000,8.953,8.967,8.92,8.955,93122.9
+1699874100000,8.955,8.973,8.681,8.922,865474.7
+1699874160000,8.919,8.93,8.835,8.853,240698.0
+1699874220000,8.854,8.884,8.824,8.882,120596.7
+1699874280000,8.883,8.93,8.849,8.9,142098.5
+1699874340000,8.901,8.917,8.879,8.893,72861.7
+1699874400000,8.893,8.924,8.881,8.903,66676.7
+1699874460000,8.904,8.927,8.887,8.892,54828.1
+1699874520000,8.892,8.921,8.891,8.915,57843.9
+1699874580000,8.913,8.925,8.867,8.889,81681.8
+1699874640000,8.888,8.895,8.845,8.861,88991.7
+1699874700000,8.861,8.895,8.858,8.872,62716.6
+1699874760000,8.874,8.901,8.86,8.886,45257.5
+1699874820000,8.887,8.892,8.842,8.852,54225.5
+1699874880000,8.851,8.864,8.81,8.852,106498.0
+1699874940000,8.853,8.874,8.83,8.846,61636.1
+1699875000000,8.845,8.856,8.808,8.815,116882.6
+1699875060000,8.816,8.839,8.778,8.836,160226.1
+1699875120000,8.837,8.885,8.832,8.855,83518.3
+1699875180000,8.854,8.895,8.841,8.854,62103.8
+1699875240000,8.852,8.889,8.837,8.868,44583.3
+1699875300000,8.867,8.884,8.833,8.874,107042.8
+1699875360000,8.876,8.889,8.853,8.87,68647.3
+1699875420000,8.87,8.872,8.834,8.836,61106.8
+1699875480000,8.835,8.857,8.815,8.85,57017.8
+1699875540000,8.851,8.856,8.821,8.821,29406.3
+1699875600000,8.821,8.858,8.821,8.831,36330.9
+1699875660000,8.832,8.852,8.791,8.792,79275.1
+1699875720000,8.793,8.798,8.546,8.703,797984.7
+1699875780000,8.703,8.743,8.676,8.678,169284.6
+1699875840000,8.677,8.708,8.661,8.704,117674.6
+1699875900000,8.704,8.738,8.693,8.703,109969.8
+1699875960000,8.702,8.768,8.695,8.76,124833.6
+1699876020000,8.76,8.799,8.755,8.784,96365.7
+1699876080000,8.785,8.804,8.77,8.779,64912.6
+1699876140000,8.779,8.788,8.747,8.769,60054.5
+1699876200000,8.766,8.799,8.736,8.778,68994.0
+1699876260000,8.777,8.782,8.737,8.776,52518.4
+1699876320000,8.777,8.78,8.743,8.769,41369.1
+1699876380000,8.767,8.783,8.742,8.764,37349.8
+1699876440000,8.764,8.774,8.748,8.762,34013.5
+1699876500000,8.761,8.788,8.737,8.784,74815.9
+1699876560000,8.784,8.796,8.764,8.789,47587.7
+1699876620000,8.79,8.844,8.789,8.798,95242.4
+1699876680000,8.8,8.818,8.77,8.794,50272.9
+1699876740000,8.795,8.806,8.774,8.792,48211.1
+1699876800000,8.795,8.824,8.786,8.808,80725.3
+1699876860000,8.808,8.829,8.801,8.825,43376.1
+1699876920000,8.825,8.881,8.823,8.863,97968.5
+1699876980000,8.866,8.867,8.825,8.852,55733.3
+1699877040000,8.853,8.863,8.816,8.828,41120.3
+1699877100000,8.827,8.832,8.787,8.802,58682.2
+1699877160000,8.801,8.851,8.801,8.834,47316.9
+1699877220000,8.835,8.859,8.832,8.859,32285.4
+1699877280000,8.86,8.872,8.837,8.848,41365.7
+1699877340000,8.848,8.857,8.807,8.85,48278.9
+1699877400000,8.85,8.876,8.842,8.871,30369.8
+1699877460000,8.871,8.878,8.823,8.843,42447.4
+1699877520000,8.841,8.86,8.836,8.844,28465.0
+1699877580000,8.846,8.855,8.84,8.848,18317.2
+1699877640000,8.849,8.871,8.818,8.861,47012.1
+1699877700000,8.862,8.877,8.842,8.853,42280.5
+1699877760000,8.853,8.854,8.818,8.827,37436.8
+1699877820000,8.828,8.846,8.801,8.812,50324.0
+1699877880000,8.813,8.828,8.801,8.804,34239.0
+1699877940000,8.805,8.817,8.788,8.788,33537.9
+1699878000000,8.788,8.804,8.765,8.765,63600.0
+1699878060000,8.766,8.808,8.753,8.79,56954.3
+1699878120000,8.789,8.793,8.732,8.753,75201.0
+1699878180000,8.754,8.764,8.707,8.716,105540.7
+1699878240000,8.715,8.764,8.71,8.764,98092.2
+1699878300000,8.764,8.795,8.746,8.791,82486.4
+1699878360000,8.793,8.86,8.785,8.848,108817.8
+1699878420000,8.85,8.977,8.843,8.957,264889.3
+1699878480000,8.954,8.957,8.9,8.907,143534.8
+1699878540000,8.906,8.945,8.878,8.878,100896.3
+1699878600000,8.878,8.923,8.864,8.906,67482.9
+1699878660000,8.907,8.926,8.886,8.906,43624.2
+1699878720000,8.905,8.941,8.899,8.934,56542.8
+1699878780000,8.935,8.938,8.888,8.911,54050.4
+1699878840000,8.911,8.918,8.887,8.895,43835.4
+1699878900000,8.895,8.917,8.888,8.899,32881.3
+1699878960000,8.898,8.932,8.898,8.923,47350.1
+1699879020000,8.923,8.935,8.896,8.903,57812.5
+1699879080000,8.905,8.935,8.901,8.935,36896.4
+1699879140000,8.936,8.958,8.919,8.925,86584.4
+1699879200000,8.926,8.934,8.909,8.93,30709.2
+1699879260000,8.93,8.964,8.921,8.944,62183.1
+1699879320000,8.945,9.004,8.94,8.961,197630.7
+1699879380000,8.96,9.003,8.945,8.955,93752.8
+1699879440000,8.953,9.0,8.945,8.982,80526.8
+1699879500000,8.982,9.009,8.966,9.003,53092.9
+1699879560000,9.004,9.047,8.993,9.033,120841.7
+1699879620000,9.032,9.032,8.988,9.0,55219.1
+1699879680000,9.0,9.005,8.96,8.989,74851.7
+1699879740000,8.99,9.004,8.97,8.999,37373.5
+1699879800000,8.999,9.014,8.984,9.001,41484.0
+1699879860000,9.001,9.004,8.95,8.982,61741.8
+1699879920000,8.981,8.99,8.968,8.97,30590.9
+1699879980000,8.971,8.997,8.965,8.991,50878.7
+1699880040000,8.99,9.03,8.98,9.005,51623.3
+1699880100000,9.005,9.024,8.983,8.986,37774.6
+1699880160000,8.987,9.009,8.982,9.008,29046.9
+1699880220000,9.008,9.02,8.978,9.007,39114.1
+1699880280000,9.007,9.032,9.0,9.002,34461.2
+1699880340000,9.001,9.021,8.994,9.005,22885.9
+1699880400000,9.006,9.032,9.003,9.013,38439.5
+1699880460000,9.014,9.016,8.975,8.986,60830.7
+1699880520000,8.985,8.996,8.972,8.978,33201.8
+1699880580000,8.979,9.0,8.964,8.986,44436.7
+1699880640000,8.989,8.996,8.973,8.988,24451.2
+1699880700000,8.988,8.993,8.969,8.969,27816.5
+1699880760000,8.969,8.975,8.936,8.955,71168.4
+1699880820000,8.954,8.991,8.941,8.979,41594.9
+1699880880000,8.979,8.996,8.961,8.967,32957.1
+1699880940000,8.967,8.999,8.953,8.985,36622.4
+1699881000000,8.985,8.999,8.974,8.988,22533.8
+1699881060000,8.988,8.996,8.951,8.952,27364.6
+1699881120000,8.952,8.965,8.938,8.939,31370.3
+1699881180000,8.939,8.958,8.928,8.945,50713.7
+1699881240000,8.944,8.95,8.931,8.936,28223.7
+1699881300000,8.932,8.951,8.904,8.926,58098.3
+1699881360000,8.926,8.944,8.919,8.937,33893.1
+1699881420000,8.939,8.969,8.933,8.949,46245.8
+1699881480000,8.948,8.991,8.948,8.973,60393.0
+1699881540000,8.972,9.021,8.972,9.011,73054.0
+1699881600000,9.011,9.048,9.004,9.027,88205.1
+1699881660000,9.029,9.052,9.022,9.045,59203.1
+1699881720000,9.045,9.062,9.01,9.015,63691.2
+1699881780000,9.016,9.019,8.976,8.998,85931.8
+1699881840000,8.997,9.043,8.976,8.995,95964.4
+1699881900000,8.995,9.029,8.984,9.016,46859.7
+1699881960000,9.019,9.029,8.996,9.014,34562.2
+1699882020000,9.015,9.022,8.991,9.0,28115.8
+1699882080000,9.0,9.003,8.958,8.964,33573.2
+1699882140000,8.963,8.971,8.937,8.941,57439.9
+1699882200000,8.941,8.952,8.907,8.937,102274.5
+1699882260000,8.937,8.957,8.91,8.938,38667.3
+1699882320000,8.937,8.966,8.921,8.965,33933.4
+1699882380000,8.965,8.986,8.959,8.972,48592.8
+1699882440000,8.972,8.973,8.921,8.933,51061.4
+1699882500000,8.934,8.942,8.877,8.901,114273.9
+1699882560000,8.9,8.922,8.879,8.888,63518.4
+1699882620000,8.886,8.919,8.881,8.907,45185.7
+1699882680000,8.907,8.919,8.891,8.909,25486.9
+1699882740000,8.908,8.918,8.9,8.905,17441.2
+1699882800000,8.905,8.922,8.875,8.881,51122.7
+1699882860000,8.881,8.907,8.875,8.886,33825.6
+1699882920000,8.886,8.906,8.881,8.903,25408.6
+1699882980000,8.903,8.918,8.885,8.892,33588.7
+1699883040000,8.894,8.908,8.886,8.907,29099.4
+1699883100000,8.908,8.973,8.906,8.934,66284.8
+1699883160000,8.935,8.983,8.934,8.98,50567.8
+1699883220000,8.98,9.0,8.956,8.976,50551.0
+1699883280000,8.976,8.977,8.94,8.966,34482.1
+1699883340000,8.966,8.992,8.956,8.983,31533.2
+1699883400000,8.982,8.982,8.947,8.958,24560.2
+1699883460000,8.959,8.984,8.948,8.981,22245.7
+1699883520000,8.982,8.986,8.953,8.965,23357.3
+1699883580000,8.965,8.978,8.939,8.968,32158.8
+1699883640000,8.97,8.981,8.962,8.969,16355.7
+1699883700000,8.969,8.977,8.945,8.953,22957.5
+1699883760000,8.952,8.973,8.944,8.947,18526.3
+1699883820000,8.948,8.962,8.928,8.949,31102.6
+1699883880000,8.949,8.949,8.914,8.935,29712.8
+1699883940000,8.934,8.934,8.911,8.926,25922.7
+1699884000000,8.926,8.964,8.918,8.955,33634.1
+1699884060000,8.955,9.024,8.944,9.011,79324.3
+1699884120000,9.011,9.019,9.002,9.005,39769.3
+1699884180000,9.005,9.018,8.982,8.982,30833.2
+1699884240000,8.983,8.998,8.966,8.985,38736.5
+1699884300000,8.986,9.0,8.964,8.975,41868.7
+1699884360000,8.976,8.997,8.971,8.986,26058.5
+1699884420000,8.986,8.994,8.952,8.964,53611.5
+1699884480000,8.964,8.965,8.934,8.952,36215.8
+1699884540000,8.951,8.962,8.941,8.956,21257.8
+1699884600000,8.956,9.0,8.948,8.987,25186.4
+1699884660000,8.987,8.995,8.973,8.986,30909.7
+1699884720000,8.983,8.994,8.966,8.986,22138.7
+1699884780000,8.986,9.0,8.978,8.994,21849.4
+1699884840000,8.995,9.016,8.984,8.992,23447.7
+1699884900000,8.993,9.028,8.984,9.011,42050.0
+1699884960000,9.01,9.066,9.004,9.05,79188.2
+1699885020000,9.047,9.088,9.033,9.035,86874.8
+1699885080000,9.035,9.046,9.022,9.031,37879.4
+1699885140000,9.029,9.03,9.001,9.01,36988.0
+1699885200000,9.01,9.036,9.002,9.02,33754.3
+1699885260000,9.021,9.026,8.972,8.976,42229.7
+1699885320000,8.975,8.976,8.909,8.92,89878.0
+1699885380000,8.92,8.942,8.899,8.912,93072.3
+1699885440000,8.912,8.915,8.843,8.877,118187.0
+1699885500000,8.877,8.897,8.82,8.849,112798.6
+1699885560000,8.848,8.905,8.847,8.898,75625.0
+1699885620000,8.899,8.917,8.824,8.853,89828.3
+1699885680000,8.853,8.855,8.822,8.839,35087.7
+1699885740000,8.839,8.88,8.81,8.836,102815.9
+1699885800000,8.836,8.856,8.807,8.823,71487.3
+1699885860000,8.823,8.837,8.804,8.834,53904.6
+1699885920000,8.834,8.86,8.831,8.838,47570.7
+1699885980000,8.84,8.845,8.81,8.818,40054.7
+1699886040000,8.817,8.837,8.802,8.81,51687.7
+1699886100000,8.81,8.838,8.809,8.83,33356.2
+1699886160000,8.83,8.836,8.773,8.793,71098.7
+1699886220000,8.792,8.814,8.781,8.797,82497.2
+1699886280000,8.796,8.82,8.795,8.81,42434.1
+1699886340000,8.809,8.82,8.78,8.796,46773.7
+1699886400000,8.795,8.808,8.748,8.776,131636.0
+1699886460000,8.775,8.784,8.724,8.739,103829.5
+1699886520000,8.74,8.774,8.644,8.75,261636.5
+1699886580000,8.749,8.785,8.713,8.757,132333.0
+1699886640000,8.756,8.772,8.712,8.73,97189.5
+1699886700000,8.731,8.748,8.673,8.736,167282.2
+1699886760000,8.737,8.76,8.68,8.74,141038.2
+1699886820000,8.741,8.816,8.739,8.772,162840.3
+1699886880000,8.775,8.819,8.772,8.779,66569.4
+1699886940000,8.779,8.82,8.777,8.81,97672.6
+1699887000000,8.808,8.886,8.801,8.827,118790.4
+1699887060000,8.826,8.873,8.815,8.833,77105.0
+1699887120000,8.832,8.85,8.811,8.82,67588.2
+1699887180000,8.819,8.838,8.799,8.811,67966.2
+1699887240000,8.81,8.811,8.756,8.796,68629.9
+1699887300000,8.795,8.828,8.773,8.798,60719.5
+1699887360000,8.799,8.828,8.786,8.818,48872.2
+1699887420000,8.818,8.844,8.804,8.823,47955.0
+1699887480000,8.823,8.849,8.818,8.83,40079.4
+1699887540000,8.83,8.839,8.813,8.82,44194.8
+1699887600000,8.82,8.888,8.812,8.875,80988.8
+1699887660000,8.878,8.966,8.867,8.933,194927.3
+1699887720000,8.933,8.937,8.878,8.912,76595.2
+1699887780000,8.911,8.945,8.896,8.898,64123.6
+1699887840000,8.898,8.915,8.862,8.885,72387.6
+1699887900000,8.886,8.89,8.842,8.854,51836.1
+1699887960000,8.852,8.882,8.848,8.865,63688.1
+1699888020000,8.865,8.903,8.85,8.898,50752.6
+1699888080000,8.897,8.905,8.871,8.881,30512.8
+1699888140000,8.883,8.897,8.844,8.851,38341.1
+1699888200000,8.852,8.912,8.83,8.865,79219.0
+1699888260000,8.865,8.871,8.811,8.831,57668.4
+1699888320000,8.832,8.856,8.806,8.842,72403.4
+1699888380000,8.841,8.884,8.835,8.864,40154.4
+1699888440000,8.864,8.89,8.841,8.879,45558.4
+1699888500000,8.878,8.899,8.841,8.864,43376.7
+1699888560000,8.865,8.9,8.848,8.893,25841.4
+1699888620000,8.894,8.92,8.878,8.883,50704.2
+1699888680000,8.884,8.912,8.884,8.9,38448.8
+1699888740000,8.9,8.953,8.9,8.922,62666.7
+1699888800000,8.922,8.949,8.904,8.907,48626.8
+1699888860000,8.908,8.938,8.892,8.907,35159.5
+1699888920000,8.906,8.922,8.89,8.917,26602.4
+1699888980000,8.916,8.948,8.912,8.928,31406.0
+1699889040000,8.929,8.948,8.911,8.912,24958.7
+1699889100000,8.912,8.937,8.892,8.926,47587.3
+1699889160000,8.926,8.934,8.881,8.891,40140.0
+1699889220000,8.89,8.907,8.861,8.906,52488.2
+1699889280000,8.907,8.915,8.883,8.903,17085.3
+1699889340000,8.903,8.921,8.881,8.9,24852.3
+1699889400000,8.899,8.957,8.893,8.945,43400.8
+1699889460000,8.947,8.961,8.912,8.913,24395.2
+1699889520000,8.912,8.925,8.893,8.893,28954.8
+1699889580000,8.894,8.906,8.878,8.89,35184.7
+1699889640000,8.891,8.895,8.873,8.878,28958.4
+1699889700000,8.877,8.922,8.87,8.919,29378.7
+1699889760000,8.92,8.943,8.901,8.94,33973.4
+1699889820000,8.94,8.954,8.927,8.94,51361.7
+1699889880000,8.941,8.955,8.927,8.935,30712.8
+1699889940000,8.933,8.949,8.912,8.918,33871.4
+1699890000000,8.917,8.927,8.902,8.902,17693.0
+1699890060000,8.901,8.91,8.884,8.892,23969.1
+1699890120000,8.892,8.908,8.886,8.896,24770.5
+1699890180000,8.896,8.915,8.875,8.877,38602.7
+1699890240000,8.878,8.905,8.863,8.898,38506.6
+1699890300000,8.897,8.924,8.875,8.919,37915.6
+1699890360000,8.916,8.937,8.906,8.931,33000.6
+1699890420000,8.93,9.015,8.928,9.004,126501.2
+1699890480000,9.004,9.009,8.96,8.983,49825.0
+1699890540000,8.983,8.996,8.959,8.962,34151.8
+1699890600000,8.961,8.983,8.924,8.947,57959.1
+1699890660000,8.948,8.982,8.943,8.973,40962.8
+1699890720000,8.97,8.985,8.952,8.958,26094.6
+1699890780000,8.958,8.987,8.951,8.982,35124.3
+1699890840000,8.982,9.014,8.977,8.991,49308.0
+1699890900000,8.992,8.993,8.947,8.953,32074.5
+1699890960000,8.956,8.969,8.925,8.96,46577.9
+1699891020000,8.958,8.97,8.947,8.958,21107.5
+1699891080000,8.959,8.976,8.955,8.967,19188.8
+1699891140000,8.967,8.979,8.96,8.964,20737.5
+1699891200000,8.963,8.997,8.954,8.965,49825.6
+1699891260000,8.963,8.98,8.936,8.942,38619.8
+1699891320000,8.942,8.961,8.907,8.912,64339.0
+1699891380000,8.912,8.952,8.903,8.951,59789.4
+1699891440000,8.949,9.04,8.942,9.022,92687.4
+1699891500000,9.024,9.049,8.989,9.0,83095.1
+1699891560000,9.0,9.011,8.974,8.979,35008.3
+1699891620000,8.979,8.99,8.96,8.989,33939.9
+1699891680000,8.989,9.005,8.964,8.967,43158.6
+1699891740000,8.967,8.972,8.938,8.95,39167.5
+1699891800000,8.951,8.958,8.912,8.923,74305.2
+1699891860000,8.922,8.96,8.909,8.957,55742.5
+1699891920000,8.957,8.98,8.955,8.968,32186.6
+1699891980000,8.968,8.974,8.955,8.967,22987.7
+1699892040000,8.967,8.988,8.955,8.964,24547.8
+1699892100000,8.964,8.972,8.929,8.956,41571.5
+1699892160000,8.958,9.008,8.946,8.996,38953.1
+1699892220000,8.999,9.05,8.998,9.023,54592.0
+1699892280000,9.024,9.034,8.982,9.033,53692.4
+1699892340000,9.031,9.031,8.997,9.005,38233.2
+1699892400000,9.005,9.036,8.991,9.004,45731.5
+1699892460000,9.004,9.021,8.993,9.005,45804.1
+1699892520000,9.006,9.08,9.003,9.056,76417.5
+1699892580000,9.058,9.058,9.02,9.034,47598.1
+1699892640000,9.034,9.063,9.013,9.059,41825.7
+1699892700000,9.059,9.065,9.019,9.026,36670.7
+1699892760000,9.027,9.054,9.019,9.046,29265.9
+1699892820000,9.048,9.059,9.025,9.032,29264.5
+1699892880000,9.031,9.035,9.006,9.024,25870.3
+1699892940000,9.023,9.042,9.019,9.032,29881.7
+1699893000000,9.036,9.055,9.0,9.0,38426.6
+1699893060000,9.001,9.006,8.968,8.99,61421.1
+1699893120000,8.99,8.992,8.948,8.948,45574.0
+1699893180000,8.948,8.977,8.926,8.938,71041.7
+1699893240000,8.938,8.961,8.929,8.932,38870.3
+1699893300000,8.933,8.96,8.928,8.936,38638.8
+1699893360000,8.937,8.954,8.925,8.936,24906.5
+1699893420000,8.932,8.934,8.9,8.903,48819.9
+1699893480000,8.903,8.923,8.89,8.914,46479.4
+1699893540000,8.913,8.923,8.888,8.907,48384.1
+1699893600000,8.907,8.916,8.898,8.904,22609.7
+1699893660000,8.905,8.938,8.905,8.921,26859.5
+1699893720000,8.921,8.932,8.909,8.926,15752.8
+1699893780000,8.927,8.931,8.908,8.931,20550.7
+1699893840000,8.93,8.93,8.904,8.918,21394.3
+1699893900000,8.918,8.928,8.864,8.913,76972.0
+1699893960000,8.913,8.94,8.901,8.922,30152.4
+1699894020000,8.922,8.93,8.901,8.928,22088.6
+1699894080000,8.927,8.93,8.894,8.898,33169.7
+1699894140000,8.898,8.905,8.88,8.895,37769.7
+1699894200000,8.895,8.906,8.885,8.893,16115.0
+1699894260000,8.893,8.899,8.874,8.878,27038.0
+1699894320000,8.877,8.913,8.872,8.895,41473.2
+1699894380000,8.894,8.9,8.873,8.895,25602.3
+1699894440000,8.896,8.901,8.883,8.896,24039.9
+1699894500000,8.894,8.932,8.889,8.927,30435.0
+1699894560000,8.927,8.933,8.909,8.919,21720.7
+1699894620000,8.92,8.92,8.9,8.908,18336.3
+1699894680000,8.908,8.915,8.895,8.899,22328.8
+1699894740000,8.896,8.918,8.894,8.909,18087.4
+1699894800000,8.909,8.925,8.886,8.898,29866.1
+1699894860000,8.895,8.907,8.883,8.883,35901.0
+1699894920000,8.883,8.9,8.881,8.893,19795.7
+1699894980000,8.893,8.894,8.861,8.874,34860.5
+1699895040000,8.875,8.888,8.867,8.88,28677.6
+1699895100000,8.878,8.892,8.864,8.891,35252.2
+1699895160000,8.89,8.921,8.881,8.905,28543.8
+1699895220000,8.906,8.925,8.893,8.921,42824.8
+1699895280000,8.92,8.922,8.901,8.912,16187.9
+1699895340000,8.912,8.921,8.869,8.871,20027.6
+1699895400000,8.872,8.883,8.86,8.861,42159.1
+1699895460000,8.862,8.869,8.803,8.81,108426.5
+1699895520000,8.809,8.851,8.801,8.826,69300.9
+1699895580000,8.826,8.864,8.784,8.85,113087.7
+1699895640000,8.849,8.86,8.767,8.808,116527.0
+1699895700000,8.808,8.859,8.792,8.828,58357.6
+1699895760000,8.828,8.848,8.814,8.827,21572.5
+1699895820000,8.827,8.837,8.812,8.817,22830.7
+1699895880000,8.817,8.826,8.783,8.795,37761.8
+1699895940000,8.794,8.804,8.77,8.779,46574.0
+1699896000000,8.778,8.794,8.731,8.739,119603.3
+1699896060000,8.738,8.777,8.698,8.774,116624.5
+1699896120000,8.772,8.816,8.759,8.799,65326.9
+1699896180000,8.801,8.836,8.796,8.82,36655.5
+1699896240000,8.819,8.83,8.793,8.82,39711.1
+1699896300000,8.819,8.843,8.811,8.828,33290.4
+1699896360000,8.828,8.843,8.816,8.839,28461.8
+1699896420000,8.84,8.845,8.807,8.811,28840.3
+1699896480000,8.813,8.827,8.801,8.822,33582.4
+1699896540000,8.822,8.832,8.811,8.812,18571.1
+1699896600000,8.811,8.837,8.806,8.817,17288.7
+1699896660000,8.817,8.823,8.768,8.774,28884.4
+1699896720000,8.773,8.799,8.758,8.793,36734.4
+1699896780000,8.793,8.797,8.755,8.761,22900.3
+1699896840000,8.76,8.768,8.714,8.766,80144.6
+1699896900000,8.765,8.778,8.745,8.749,24998.5
+1699896960000,8.749,8.775,8.741,8.746,31434.8
+1699897020000,8.747,8.753,8.724,8.728,60603.7
+1699897080000,8.728,8.77,8.723,8.753,35709.8
+1699897140000,8.751,8.755,8.708,8.713,57508.8
+1699897200000,8.713,8.736,8.66,8.695,140487.7
+1699897260000,8.696,8.746,8.661,8.731,92197.9
+1699897320000,8.731,8.738,8.688,8.704,60236.5
+1699897380000,8.702,8.713,8.669,8.696,61060.8
+1699897440000,8.697,8.697,8.548,8.588,390660.1
+1699897500000,8.589,8.619,8.561,8.615,136775.2
+1699897560000,8.617,8.621,8.552,8.597,116742.4
+1699897620000,8.596,8.621,8.573,8.585,83080.8
+1699897680000,8.585,8.6,8.58,8.597,35799.8
+1699897740000,8.597,8.649,8.59,8.591,69444.5
+1699897800000,8.59,8.651,8.589,8.619,61948.9
+1699897860000,8.616,8.644,8.59,8.599,61821.9
+1699897920000,8.601,8.622,8.601,8.619,22530.2
+1699897980000,8.62,8.631,8.585,8.599,53406.4
+1699898040000,8.598,8.635,8.593,8.623,29591.5
+1699898100000,8.623,8.635,8.615,8.632,32341.3
+1699898160000,8.632,8.651,8.62,8.625,38570.9
+1699898220000,8.625,8.647,8.617,8.638,33918.1
+1699898280000,8.639,8.659,8.632,8.64,30916.3
+1699898340000,8.64,8.65,8.627,8.644,24850.7
+1699898400000,8.643,8.67,8.625,8.659,54633.1
+1699898460000,8.659,8.7,8.651,8.666,78967.2
+1699898520000,8.667,8.734,8.658,8.712,50044.6
+1699898580000,8.711,8.728,8.68,8.689,53149.0
+1699898640000,8.69,8.707,8.677,8.7,43827.7
+1699898700000,8.7,8.704,8.667,8.679,53588.2
+1699898760000,8.679,8.697,8.641,8.645,37336.7
+1699898820000,8.646,8.656,8.614,8.636,48943.5
+1699898880000,8.636,8.651,8.6,8.627,41563.4
+1699898940000,8.627,8.641,8.591,8.599,31625.1
+1699899000000,8.596,8.625,8.588,8.596,41986.3
+1699899060000,8.596,8.631,8.322,8.402,824313.1
+1699899120000,8.405,8.484,8.317,8.481,448738.2
+1699899180000,8.481,8.49,8.441,8.47,110584.3
+1699899240000,8.469,8.476,8.444,8.464,46886.1
+1699899300000,8.462,8.499,8.454,8.456,103064.9
+1699899360000,8.458,8.498,8.423,8.489,79508.5
+1699899420000,8.488,8.525,8.474,8.496,79542.9
+1699899480000,8.495,8.57,8.486,8.518,108283.5
+1699899540000,8.518,8.53,8.5,8.529,39519.0
+1699899600000,8.529,8.557,8.51,8.536,38369.2
+1699899660000,8.535,8.572,8.531,8.559,43438.6
+1699899720000,8.559,8.569,8.55,8.559,26600.2
+1699899780000,8.559,8.589,8.544,8.584,36551.4
+1699899840000,8.583,8.619,8.576,8.596,48658.7
+1699899900000,8.596,8.623,8.584,8.589,37471.9
+1699899960000,8.591,8.614,8.586,8.61,26770.4
+1699900020000,8.609,8.618,8.583,8.594,44504.3
+1699900080000,8.595,8.608,8.586,8.604,25570.0
+1699900140000,8.605,8.615,8.595,8.606,21061.3
+1699900200000,8.606,8.652,8.595,8.622,52382.9
+1699900260000,8.622,8.657,8.622,8.649,40082.7
+1699900320000,8.648,8.66,8.644,8.654,23545.4
+1699900380000,8.654,8.666,8.647,8.65,30465.1
+1699900440000,8.649,8.66,8.623,8.655,37781.4
+1699900500000,8.655,8.661,8.637,8.643,18632.2
+1699900560000,8.644,8.7,8.628,8.667,81383.5
+1699900620000,8.665,8.674,8.654,8.662,19510.2
+1699900680000,8.661,8.68,8.656,8.671,19348.8
+1699900740000,8.673,8.687,8.662,8.676,31174.6
+1699900800000,8.675,8.692,8.667,8.677,41369.6
+1699900860000,8.677,8.692,8.658,8.665,23357.6
+1699900920000,8.665,8.675,8.646,8.675,30334.0
+1699900980000,8.674,8.684,8.668,8.671,19436.6
+1699901040000,8.671,8.684,8.665,8.673,17798.0
+1699901100000,8.674,8.686,8.666,8.676,23485.2
+1699901160000,8.677,8.724,8.676,8.696,72621.7
+1699901220000,8.697,8.701,8.683,8.693,18058.4
+1699901280000,8.693,8.705,8.675,8.68,20680.7
+1699901340000,8.679,8.684,8.658,8.682,41365.5
+1699901400000,8.682,8.688,8.663,8.679,19594.2
+1699901460000,8.679,8.683,8.648,8.664,28727.0
+1699901520000,8.664,8.688,8.662,8.688,18110.7
+1699901580000,8.687,8.699,8.676,8.692,28674.8
+1699901640000,8.691,8.696,8.677,8.682,20311.4
+1699901700000,8.682,8.695,8.66,8.695,23174.9
+1699901760000,8.693,8.703,8.683,8.696,20377.8
+1699901820000,8.695,8.706,8.683,8.683,24461.2
+1699901880000,8.684,8.709,8.675,8.695,23895.8
+1699901940000,8.695,8.705,8.676,8.688,18178.9
+1699902000000,8.687,8.709,8.684,8.69,24832.0
+1699902060000,8.69,8.707,8.689,8.705,23528.3
+1699902120000,8.704,8.737,8.689,8.721,38479.1
+1699902180000,8.721,8.737,8.708,8.714,39142.5
+1699902240000,8.714,8.723,8.691,8.697,32755.4
+1699902300000,8.698,8.709,8.674,8.684,44527.5
+1699902360000,8.685,8.699,8.676,8.688,21932.8
+1699902420000,8.687,8.71,8.683,8.706,25372.2
+1699902480000,8.706,8.718,8.703,8.713,21221.0
+1699902540000,8.715,8.725,8.701,8.714,31423.1
+1699902600000,8.715,8.728,8.687,8.711,27022.0
+1699902660000,8.71,8.727,8.706,8.719,22617.8
+1699902720000,8.718,8.722,8.701,8.704,11285.2
+1699902780000,8.703,8.723,8.697,8.721,25682.7
+1699902840000,8.721,8.731,8.713,8.718,30671.5
+1699902900000,8.718,8.736,8.717,8.728,18327.9
+1699902960000,8.729,8.729,8.708,8.713,23070.0
+1699903020000,8.713,8.726,8.701,8.704,43080.9
+1699903080000,8.703,8.715,8.693,8.712,22783.5
+1699903140000,8.712,8.722,8.71,8.713,14421.8
+1699903200000,8.713,8.732,8.707,8.731,22022.2
+1699903260000,8.732,8.748,8.73,8.738,26306.0
+1699903320000,8.738,8.751,8.731,8.742,25661.2
+1699903380000,8.742,8.752,8.732,8.734,17445.4
+1699903440000,8.735,8.749,8.633,8.689,166038.0
+1699903500000,8.688,8.758,8.652,8.69,298080.0
+1699903560000,8.691,8.72,8.689,8.7,74592.8
+1699903620000,8.7,8.718,8.693,8.718,27833.4
+1699903680000,8.718,8.736,8.674,8.693,56089.4
+1699903740000,8.693,8.722,8.688,8.716,22425.2
+1699903800000,8.717,8.729,8.699,8.715,31160.7
+1699903860000,8.716,8.725,8.714,8.722,12525.5
+1699903920000,8.722,8.735,8.71,8.71,18333.0
+1699903980000,8.71,8.718,8.699,8.705,17322.3
+1699904040000,8.706,8.722,8.706,8.709,23250.4
+1699904100000,8.71,8.714,8.705,8.707,8328.3
+1699904160000,8.707,8.715,8.693,8.697,25568.3
+1699904220000,8.696,8.703,8.668,8.694,43071.5
+1699904280000,8.695,8.696,8.676,8.686,13077.3
+1699904340000,8.684,8.691,8.662,8.687,24076.0
+1699904400000,8.688,8.695,8.673,8.686,17277.9
+1699904460000,8.686,8.7,8.685,8.686,14152.3
+1699904520000,8.687,8.72,8.687,8.704,21380.5
+1699904580000,8.704,8.71,8.69,8.692,17766.7
+1699904640000,8.692,8.701,8.688,8.695,9609.3
+1699904700000,8.697,8.709,8.684,8.698,19888.9
+1699904760000,8.697,8.705,8.686,8.704,15691.6
+1699904820000,8.703,8.71,8.694,8.707,19798.0
+1699904880000,8.706,8.714,8.703,8.703,13239.2
+1699904940000,8.702,8.721,8.7,8.715,19236.9
+1699905000000,8.715,8.728,8.702,8.723,22786.4
+1699905060000,8.725,8.726,8.707,8.716,17729.8
+1699905120000,8.716,8.716,8.689,8.694,17982.3
+1699905180000,8.693,8.701,8.685,8.688,13009.6
+1699905240000,8.687,8.704,8.684,8.699,19807.0
+1699905300000,8.699,8.705,8.69,8.695,11263.4
+1699905360000,8.695,8.706,8.692,8.697,12410.3
+1699905420000,8.696,8.712,8.696,8.708,15166.4
+1699905480000,8.709,8.712,8.692,8.711,32642.9
+1699905540000,8.709,8.715,8.708,8.714,9592.5
+1699905600000,8.714,8.717,8.705,8.712,17208.2
+1699905660000,8.712,8.716,8.695,8.699,28013.9
+1699905720000,8.699,8.71,8.684,8.7,29735.2
+1699905780000,8.7,8.709,8.691,8.698,16956.8
+1699905840000,8.699,8.708,8.693,8.706,10535.4
+1699905900000,8.706,8.71,8.687,8.689,11765.8
+1699905960000,8.688,8.699,8.674,8.674,30523.1
+1699906020000,8.675,8.685,8.667,8.669,16770.4
+1699906080000,8.669,8.709,8.664,8.708,56910.6
+1699906140000,8.708,8.71,8.7,8.706,15177.0
+1699906200000,8.706,8.711,8.68,8.681,11955.1
+1699906260000,8.681,8.688,8.67,8.68,18650.8
+1699906320000,8.681,8.694,8.665,8.667,23900.2
+1699906380000,8.668,8.69,8.658,8.678,29252.9
+1699906440000,8.678,8.679,8.65,8.657,28026.3
+1699906500000,8.657,8.667,8.592,8.637,68312.1
+1699906560000,8.638,8.664,8.636,8.66,24377.2
+1699906620000,8.66,8.685,8.655,8.658,40614.6
+1699906680000,8.658,8.685,8.646,8.677,21090.4
+1699906740000,8.676,8.708,8.672,8.701,27374.2
+1699906800000,8.702,8.726,8.702,8.722,28612.2
+1699906860000,8.722,8.755,8.722,8.738,42103.6
+1699906920000,8.738,8.751,8.712,8.72,35777.9
+1699906980000,8.722,8.733,8.705,8.71,43032.9
+1699907040000,8.71,8.712,8.696,8.697,17635.1
+1699907100000,8.696,8.701,8.684,8.687,14318.3
+1699907160000,8.685,8.706,8.676,8.699,23388.3
+1699907220000,8.698,8.702,8.688,8.691,8876.8
+1699907280000,8.692,8.695,8.676,8.676,20007.3
+1699907340000,8.676,8.691,8.667,8.683,22443.0
+1699907400000,8.682,8.697,8.672,8.697,14895.1
+1699907460000,8.696,8.7,8.645,8.661,31658.4
+1699907520000,8.66,8.67,8.655,8.663,11042.2
+1699907580000,8.662,8.666,8.643,8.648,20956.9
+1699907640000,8.647,8.657,8.64,8.655,14427.9
+1699907700000,8.656,8.668,8.64,8.668,15345.8
+1699907760000,8.668,8.677,8.661,8.669,18590.8
+1699907820000,8.669,8.676,8.645,8.654,15044.3
+1699907880000,8.654,8.665,8.645,8.649,15266.2
+1699907940000,8.649,8.655,8.645,8.652,13027.7
+1699908000000,8.653,8.67,8.639,8.64,17241.1
+1699908060000,8.641,8.673,8.635,8.667,25143.0
+1699908120000,8.666,8.685,8.655,8.685,21630.9
+1699908180000,8.685,8.722,8.685,8.721,32956.4
+1699908240000,8.722,8.725,8.71,8.717,24045.2
+1699908300000,8.718,8.743,8.692,8.742,46316.3
+1699908360000,8.742,8.75,8.724,8.742,37644.4
+1699908420000,8.742,8.764,8.725,8.751,72844.6
+1699908480000,8.751,8.78,8.734,8.749,74722.9
+1699908540000,8.749,8.766,8.729,8.73,58953.4
+1699908600000,8.732,8.734,8.618,8.635,210650.2
+1699908660000,8.636,8.686,8.623,8.659,90518.3
+1699908720000,8.66,8.668,8.638,8.644,38220.8
+1699908780000,8.644,8.653,8.55,8.603,143361.3
+1699908840000,8.603,8.62,8.58,8.604,69736.2
+1699908900000,8.604,8.621,8.579,8.589,44060.4
+1699908960000,8.589,8.599,8.577,8.586,25313.2
+1699909020000,8.586,8.591,8.529,8.567,69411.3
+1699909080000,8.568,8.598,8.525,8.533,102176.2
+1699909140000,8.532,8.569,8.52,8.567,62802.6
+1699909200000,8.565,8.58,8.53,8.556,52615.9
+1699909260000,8.556,8.559,8.52,8.523,38856.6
+1699909320000,8.523,8.539,8.484,8.507,99394.3
+1699909380000,8.507,8.516,8.45,8.452,91599.6
+1699909440000,8.453,8.483,8.411,8.461,139261.4
+1699909500000,8.461,8.47,8.352,8.388,130501.4
+1699909560000,8.389,8.404,8.321,8.363,145807.4
+1699909620000,8.363,8.4,8.31,8.395,130870.0
+1699909680000,8.396,8.425,8.327,8.335,109434.8
+1699909740000,8.331,8.4,8.32,8.377,105752.2
+1699909800000,8.378,8.386,8.319,8.376,80750.2
+1699909860000,8.373,8.373,8.324,8.363,76306.6
+1699909920000,8.361,8.367,8.32,8.353,74391.4
+1699909980000,8.352,8.369,8.24,8.272,224218.0
+1699910040000,8.268,8.34,8.235,8.33,195084.3
+1699910100000,8.334,8.367,8.299,8.344,96758.2
+1699910160000,8.342,8.342,8.272,8.305,80112.9
+1699910220000,8.305,8.32,8.243,8.299,115874.3
+1699910280000,8.3,8.348,8.29,8.347,90266.9
+1699910340000,8.346,8.367,8.322,8.356,101312.9
+1699910400000,8.357,8.363,8.336,8.346,46655.3
+1699910460000,8.346,8.359,8.297,8.298,78738.0
+1699910520000,8.297,8.343,8.282,8.301,74559.4
+1699910580000,8.302,8.332,8.296,8.33,42622.5
+1699910640000,8.327,8.338,8.317,8.327,31394.1
+1699910700000,8.327,8.333,8.303,8.318,45956.1
+1699910760000,8.318,8.327,8.303,8.318,37219.2
+1699910820000,8.317,8.331,8.302,8.309,41657.7
+1699910880000,8.308,8.316,8.268,8.282,51781.9
+1699910940000,8.281,8.283,8.253,8.268,55769.4
+1699911000000,8.269,8.287,8.214,8.228,101723.6
+1699911060000,8.228,8.251,8.158,8.202,227622.1
+1699911120000,8.205,8.217,8.166,8.187,121815.7
+1699911180000,8.187,8.201,8.052,8.116,399190.5
+1699911240000,8.113,8.143,8.064,8.07,172213.9
+1699911300000,8.07,8.119,8.01,8.086,227647.8
+1699911360000,8.089,8.103,8.044,8.079,102603.7
+1699911420000,8.078,8.14,8.076,8.137,91337.1
+1699911480000,8.137,8.149,8.102,8.136,79562.7
+1699911540000,8.135,8.186,8.127,8.142,102390.6
+1699911600000,8.142,8.164,8.131,8.135,47713.7
+1699911660000,8.135,8.161,8.077,8.083,114458.2
+1699911720000,8.084,8.139,8.074,8.112,65915.3
+1699911780000,8.111,8.157,8.107,8.134,44681.0
+1699911840000,8.134,8.16,8.115,8.125,31615.2
+1699911900000,8.125,8.16,8.12,8.153,46800.8
+1699911960000,8.154,8.185,8.149,8.173,42881.2
+1699912020000,8.173,8.193,8.159,8.168,55475.2
+1699912080000,8.167,8.19,8.161,8.179,29055.2
+1699912140000,8.18,8.191,8.157,8.17,58572.0
+1699912200000,8.171,8.177,8.129,8.137,44602.5
+1699912260000,8.138,8.149,8.126,8.136,39008.4
+1699912320000,8.137,8.137,8.087,8.114,79269.0
+1699912380000,8.115,8.117,8.077,8.101,45881.3
+1699912440000,8.101,8.127,8.089,8.1,42775.3
+1699912500000,8.101,8.146,8.093,8.117,54489.0
+1699912560000,8.115,8.184,8.111,8.16,61628.3
+1699912620000,8.16,8.163,8.105,8.116,67517.9
+1699912680000,8.117,8.167,8.117,8.155,54877.4
+1699912740000,8.156,8.158,8.131,8.137,40947.5
+1699912800000,8.136,8.153,8.093,8.109,86389.5
+1699912860000,8.109,8.157,8.1,8.142,57695.9
+1699912920000,8.144,8.192,8.138,8.168,72595.0
+1699912980000,8.169,8.184,8.15,8.157,34757.7
+1699913040000,8.157,8.17,8.132,8.142,34130.5
+1699913100000,8.142,8.179,8.142,8.172,34719.5
+1699913160000,8.173,8.197,8.171,8.197,38390.2
+1699913220000,8.197,8.242,8.186,8.19,97981.5
+1699913280000,8.191,8.236,8.186,8.215,38639.9
+1699913340000,8.214,8.223,8.191,8.196,32393.7
+1699913400000,8.196,8.223,8.193,8.209,26997.6
+1699913460000,8.208,8.215,8.168,8.185,35137.9
+1699913520000,8.184,8.221,8.181,8.212,49183.7
+1699913580000,8.213,8.224,8.209,8.211,21757.4
+1699913640000,8.212,8.232,8.201,8.226,52836.4
+1699913700000,8.226,8.23,8.179,8.189,52585.1
+1699913760000,8.186,8.224,8.183,8.216,101012.8
+1699913820000,8.217,8.23,8.187,8.203,63019.9
+1699913880000,8.203,8.234,8.198,8.213,36753.1
+1699913940000,8.214,8.248,8.212,8.243,39153.1
+1699914000000,8.243,8.263,8.232,8.259,47069.9
+1699914060000,8.259,8.266,8.247,8.261,33673.7
+1699914120000,8.262,8.277,8.254,8.263,24791.6
+1699914180000,8.263,8.273,8.242,8.254,30774.1
+1699914240000,8.255,8.269,8.248,8.25,24755.9
+1699914300000,8.25,8.262,8.239,8.24,19749.1
+1699914360000,8.24,8.248,8.202,8.216,36142.3
+1699914420000,8.214,8.236,8.207,8.21,33313.9
+1699914480000,8.21,8.218,8.193,8.208,54852.4
+1699914540000,8.208,8.229,8.203,8.218,29456.9
+1699914600000,8.217,8.272,8.214,8.263,41253.8
+1699914660000,8.264,8.274,8.239,8.251,33748.9
+1699914720000,8.252,8.287,8.252,8.277,39573.4
+1699914780000,8.276,8.29,8.267,8.285,43441.7
+1699914840000,8.284,8.3,8.279,8.285,37834.0
+1699914900000,8.284,8.304,8.282,8.295,36622.3
+1699914960000,8.296,8.307,8.288,8.299,28060.6
+1699915020000,8.299,8.304,8.275,8.282,60288.5
+1699915080000,8.282,8.294,8.26,8.26,27434.5
+1699915140000,8.26,8.28,8.26,8.27,15363.0
+1699915200000,8.27,8.276,8.259,8.261,25783.3
+1699915260000,8.262,8.269,8.248,8.25,16133.3
+1699915320000,8.251,8.252,8.242,8.242,14075.2
+1699915380000,8.242,8.242,8.223,8.238,19733.8
+1699915440000,8.238,8.238,8.222,8.225,19225.3
+1699915500000,8.224,8.245,8.223,8.233,21458.5
+1699915560000,8.233,8.252,8.233,8.252,8418.5
+1699915620000,8.252,8.27,8.248,8.268,11079.8
+1699915680000,8.268,8.284,8.261,8.28,18926.9
+1699915740000,8.28,8.285,8.257,8.272,30575.8
+1699915800000,8.272,8.275,8.267,8.273,10679.5
+1699915860000,8.273,8.275,8.271,8.274,14626.1
+1699915920000,8.274,8.285,8.271,8.279,17171.6
+1699915980000,8.28,8.285,8.278,8.281,6742.9
+1699916040000,8.282,8.284,8.274,8.274,9232.7
+1699916100000,8.274,8.274,8.24,8.247,21296.7
+1699916160000,8.248,8.254,8.224,8.227,36292.0
+1699916220000,8.226,8.258,8.226,8.241,25671.7
+1699916280000,8.242,8.245,8.182,8.213,93900.2
+1699916340000,8.213,8.222,8.203,8.218,24261.2
+1699916400000,8.218,8.236,8.212,8.228,25259.6
+1699916460000,8.229,8.256,8.227,8.256,20848.7
+1699916520000,8.255,8.275,8.242,8.27,21576.0
+1699916580000,8.271,8.285,8.269,8.272,20209.5
+1699916640000,8.271,8.287,8.254,8.287,23531.4
+1699916700000,8.286,8.286,8.262,8.281,36706.0
+1699916760000,8.281,8.305,8.274,8.282,43760.1
+1699916820000,8.283,8.312,8.283,8.307,25664.2
+1699916880000,8.307,8.32,8.307,8.314,27346.4
+1699916940000,8.315,8.322,8.293,8.304,22546.9
+1699917000000,8.303,8.32,8.299,8.32,23902.6
+1699917060000,8.32,8.334,8.309,8.31,30608.0
+1699917120000,8.31,8.317,8.296,8.302,14025.9
+1699917180000,8.302,8.313,8.3,8.305,14214.7
+1699917240000,8.306,8.306,8.289,8.29,15874.5
+1699917300000,8.291,8.293,8.27,8.282,35402.5
+1699917360000,8.282,8.302,8.281,8.289,14839.7
+1699917420000,8.29,8.296,8.278,8.28,14297.9
+1699917480000,8.279,8.282,8.261,8.281,22243.7
+1699917540000,8.281,8.3,8.279,8.3,15146.8
+1699917600000,8.3,8.323,8.298,8.318,19432.2
+1699917660000,8.318,8.328,8.308,8.328,20654.2
+1699917720000,8.328,8.332,8.301,8.304,15948.2
+1699917780000,8.304,8.323,8.298,8.32,30152.7
+1699917840000,8.321,8.332,8.309,8.312,35364.7
+1699917900000,8.312,8.32,8.302,8.302,10165.7
+1699917960000,8.301,8.309,8.286,8.291,18874.5
+1699918020000,8.29,8.303,8.288,8.29,13015.6
+1699918080000,8.29,8.321,8.29,8.32,16405.6
+1699918140000,8.319,8.33,8.308,8.318,18681.7
+1699918200000,8.319,8.319,8.299,8.301,17686.7
+1699918260000,8.301,8.325,8.295,8.304,53491.6
+1699918320000,8.304,8.309,8.291,8.307,30526.8
+1699918380000,8.309,8.315,8.295,8.298,37519.0
+1699918440000,8.297,8.3,8.259,8.285,39626.6
+1699918500000,8.285,8.332,8.284,8.318,67456.8
+1699918560000,8.317,8.333,8.305,8.309,38757.9
+1699918620000,8.309,8.325,8.287,8.298,26553.3
+1699918680000,8.298,8.318,8.294,8.294,17332.8
+1699918740000,8.294,8.301,8.286,8.291,15173.3
+1699918800000,8.291,8.291,8.274,8.281,17126.5
+1699918860000,8.281,8.288,8.245,8.248,50072.0
+1699918920000,8.248,8.253,8.231,8.24,45474.9
+1699918980000,8.241,8.252,8.231,8.237,27516.5
+1699919040000,8.238,8.243,8.217,8.224,32968.9
+1699919100000,8.223,8.246,8.217,8.242,41822.9
+1699919160000,8.243,8.273,8.236,8.262,29327.1
+1699919220000,8.262,8.297,8.257,8.273,75285.5
+1699919280000,8.274,8.301,8.268,8.29,51861.4
+1699919340000,8.291,8.297,8.283,8.289,17174.2
+1699919400000,8.289,8.315,8.289,8.314,23594.9
+1699919460000,8.314,8.32,8.303,8.313,25216.8
+1699919520000,8.313,8.317,8.285,8.287,25624.4
+1699919580000,8.287,8.292,8.27,8.27,26599.5
+1699919640000,8.27,8.281,8.261,8.277,18492.2
+1699919700000,8.276,8.283,8.26,8.274,15231.6
+1699919760000,8.273,8.275,8.247,8.247,14555.4
+1699919820000,8.247,8.261,8.233,8.237,30165.2
+1699919880000,8.237,8.242,8.22,8.241,30835.3
+1699919940000,8.241,8.256,8.227,8.253,27179.6
+1699920000000,8.253,8.35,8.25,8.344,206508.8
+1699920060000,8.344,8.346,8.267,8.283,94170.3
+1699920120000,8.283,8.375,8.281,8.342,81216.7
+1699920180000,8.342,8.345,8.253,8.254,60850.2
+1699920240000,8.255,8.305,8.255,8.289,30405.1
+1699920300000,8.289,8.295,8.134,8.137,121697.5
+1699920360000,8.136,8.169,8.092,8.127,162911.7
+1699920420000,8.129,8.134,8.02,8.07,149765.0
+1699920480000,8.07,8.096,7.921,8.073,399910.6
+1699920540000,8.073,8.115,8.054,8.099,108763.9
+1699920600000,8.099,8.104,7.884,7.906,250473.1
+1699920660000,7.904,8.036,7.894,8.028,218394.2
+1699920720000,8.026,8.06,8.01,8.042,70810.9
+1699920780000,8.044,8.047,7.961,7.961,54681.0
+1699920840000,7.962,7.963,7.855,7.855,180070.9
+1699920900000,7.855,7.934,7.831,7.931,177472.2
+1699920960000,7.93,7.964,7.894,7.928,86079.0
+1699921020000,7.929,7.945,7.87,7.896,89202.4
+1699921080000,7.899,7.932,7.78,7.863,291183.7
+1699921140000,7.86,7.929,7.833,7.915,170376.6
+1699921200000,7.916,7.937,7.877,7.885,84636.1
+1699921260000,7.887,7.973,7.876,7.959,84563.8
+1699921320000,7.961,8.0,7.926,7.994,93904.4
+1699921380000,7.99,8.028,7.972,7.992,96445.7
+1699921440000,7.991,8.014,7.973,7.977,62693.1
+1699921500000,7.978,8.006,7.975,8.0,37273.3
+1699921560000,8.001,8.044,7.983,7.997,70944.4
+1699921620000,7.999,8.01,7.973,8.001,37447.0
+1699921680000,8.002,8.004,7.942,7.963,40692.8
+1699921740000,7.964,7.997,7.941,7.976,55051.8
+1699921800000,7.978,7.988,7.942,7.951,33743.6
+1699921860000,7.951,8.007,7.947,8.0,51654.9
+1699921920000,7.998,8.01,7.986,8.004,36614.7
+1699921980000,8.004,8.04,7.999,8.037,44680.7
+1699922040000,8.04,8.084,8.02,8.076,97368.6
+1699922100000,8.076,8.099,8.041,8.057,62529.5
+1699922160000,8.057,8.098,8.04,8.085,43936.0
+1699922220000,8.086,8.092,8.064,8.076,47135.1
+1699922280000,8.074,8.074,8.023,8.035,30483.1
+1699922340000,8.035,8.046,8.01,8.024,47419.9
+1699922400000,8.025,8.031,8.0,8.002,41829.6
+1699922460000,8.001,8.028,7.977,8.026,55065.0
+1699922520000,8.026,8.026,8.002,8.008,20284.6
+1699922580000,8.007,8.007,7.942,7.95,62223.4
+1699922640000,7.95,7.965,7.936,7.955,49946.9
+1699922700000,7.955,7.996,7.94,7.944,93604.5
+1699922760000,7.943,7.972,7.916,7.961,58274.4
+1699922820000,7.961,7.965,7.88,7.887,75869.4
+1699922880000,7.885,7.917,7.844,7.909,84749.9
+1699922940000,7.91,7.933,7.882,7.921,47597.6
+1699923000000,7.92,7.969,7.894,7.929,54874.6
+1699923060000,7.929,7.941,7.883,7.897,46526.1
+1699923120000,7.898,7.92,7.87,7.879,46527.1
+1699923180000,7.879,7.929,7.874,7.919,49585.5
+1699923240000,7.919,7.919,7.893,7.9,34491.4
+1699923300000,7.902,7.926,7.885,7.898,35872.8
+1699923360000,7.897,7.935,7.892,7.904,34545.9
+1699923420000,7.903,7.907,7.879,7.88,33004.6
+1699923480000,7.879,7.885,7.795,7.84,185944.6
+1699923540000,7.84,7.883,7.812,7.88,76784.7
+1699923600000,7.881,7.921,7.872,7.91,67752.9
+1699923660000,7.911,7.949,7.911,7.938,59965.8
+1699923720000,7.938,7.965,7.932,7.939,52484.3
+1699923780000,7.938,7.967,7.931,7.952,37824.3
+1699923840000,7.953,8.012,7.947,7.995,76311.1
+1699923900000,7.995,8.016,7.956,7.977,74831.1
+1699923960000,7.978,8.043,7.977,8.031,54939.3
+1699924020000,8.031,8.066,8.03,8.061,52475.7
+1699924080000,8.061,8.099,8.061,8.092,70892.9
+1699924140000,8.092,8.151,8.075,8.09,122457.2
+1699924200000,8.091,8.091,8.05,8.07,62695.9
+1699924260000,8.071,8.083,8.042,8.059,44239.7
+1699924320000,8.061,8.065,8.023,8.051,41673.0
+1699924380000,8.055,8.081,8.046,8.081,50943.2
+1699924440000,8.08,8.1,8.063,8.067,51124.2
+1699924500000,8.067,8.1,8.044,8.068,93101.2
+1699924560000,8.068,8.068,8.025,8.029,65992.2
+1699924620000,8.03,8.042,8.016,8.034,37539.5
+1699924680000,8.035,8.062,8.026,8.05,33887.1
+1699924740000,8.049,8.06,8.025,8.042,23433.4
+1699924800000,8.041,8.055,8.015,8.053,24447.3
+1699924860000,8.053,8.06,8.04,8.044,20806.2
+1699924920000,8.045,8.065,8.044,8.055,36637.3
+1699924980000,8.055,8.069,8.041,8.042,22249.6
+1699925040000,8.042,8.054,8.035,8.049,24957.8
+1699925100000,8.048,8.052,8.032,8.048,22992.7
+1699925160000,8.047,8.05,8.01,8.017,36419.9
+1699925220000,8.016,8.047,8.013,8.034,49517.0
+1699925280000,8.034,8.04,8.018,8.018,20115.9
+1699925340000,8.018,8.038,8.017,8.038,19361.2
+1699925400000,8.037,8.05,8.018,8.033,28579.5
+1699925460000,8.033,8.055,8.032,8.045,22212.4
+1699925520000,8.045,8.086,8.036,8.075,79947.3
+1699925580000,8.074,8.08,8.065,8.073,31377.6
+1699925640000,8.073,8.09,8.067,8.083,19182.1
+1699925700000,8.083,8.099,8.071,8.079,26681.3
+1699925760000,8.079,8.082,8.041,8.047,21821.8
+1699925820000,8.048,8.059,8.03,8.04,28798.5
+1699925880000,8.039,8.047,8.031,8.046,17989.6
+1699925940000,8.047,8.077,8.039,8.066,18447.9
+1699926000000,8.065,8.065,8.036,8.041,16259.7
+1699926060000,8.042,8.054,8.031,8.053,20378.1
+1699926120000,8.052,8.071,8.046,8.064,12892.8
+1699926180000,8.063,8.065,8.047,8.047,22673.6
+1699926240000,8.047,8.06,8.043,8.053,9829.0
+1699926300000,8.053,8.06,8.035,8.042,25177.9
+1699926360000,8.042,8.045,8.037,8.041,9695.7
+1699926420000,8.04,8.04,8.028,8.028,48848.1
+1699926480000,8.028,8.031,7.993,8.003,56469.1
+1699926540000,8.004,8.035,7.999,8.024,29618.8
+1699926600000,8.024,8.052,8.021,8.036,24644.3
+1699926660000,8.037,8.046,8.022,8.032,22354.8
+1699926720000,8.032,8.049,8.027,8.049,14434.9
+1699926780000,8.049,8.063,8.041,8.062,26712.1
+1699926840000,8.063,8.074,8.051,8.056,19904.0
+1699926900000,8.055,8.07,8.053,8.067,17779.4
+1699926960000,8.066,8.072,8.053,8.062,32165.9
+1699927020000,8.061,8.068,8.05,8.05,16486.9
+1699927080000,8.05,8.05,8.027,8.03,15967.3
+1699927140000,8.03,8.031,8.012,8.02,27757.5
+1699927200000,8.02,8.049,8.02,8.033,28311.4
+1699927260000,8.033,8.064,8.028,8.063,16933.3
+1699927320000,8.064,8.074,8.06,8.07,25847.8
+1699927380000,8.071,8.087,8.064,8.087,30455.7
+1699927440000,8.086,8.119,8.074,8.117,49922.9
+1699927500000,8.117,8.139,8.104,8.105,77303.8
+1699927560000,8.105,8.127,8.105,8.124,33588.3
+1699927620000,8.124,8.159,8.117,8.139,118290.8
+1699927680000,8.14,8.145,8.111,8.131,59305.8
+1699927740000,8.134,8.141,8.116,8.125,23714.4
+1699927800000,8.124,8.124,8.1,8.108,32750.1
+1699927860000,8.108,8.126,8.1,8.121,25192.9
+1699927920000,8.121,8.13,8.102,8.103,18044.3
+1699927980000,8.104,8.124,8.104,8.113,15857.3
+1699928040000,8.113,8.122,8.1,8.104,25049.6
+1699928100000,8.105,8.114,8.087,8.114,30663.0
+1699928160000,8.113,8.117,8.104,8.112,11242.9
+1699928220000,8.112,8.112,8.086,8.086,69316.5
+1699928280000,8.085,8.085,8.05,8.055,63070.5
+1699928340000,8.055,8.061,8.028,8.031,40382.7
+1699928400000,8.031,8.049,8.03,8.043,32339.7
+1699928460000,8.044,8.049,8.032,8.035,27971.8
+1699928520000,8.036,8.051,8.016,8.042,31331.0
+1699928580000,8.042,8.057,8.031,8.039,25549.3
+1699928640000,8.039,8.041,8.012,8.026,28880.5
+1699928700000,8.026,8.065,8.023,8.063,34605.6
+1699928760000,8.062,8.077,8.051,8.056,24114.2
+1699928820000,8.055,8.098,8.055,8.088,35391.9
+1699928880000,8.089,8.098,8.069,8.071,22013.8
+1699928940000,8.071,8.073,8.043,8.054,42340.4
+1699929000000,8.055,8.062,8.029,8.037,28307.7
+1699929060000,8.037,8.042,8.026,8.04,28394.4
+1699929120000,8.041,8.062,8.041,8.059,20837.2
+1699929180000,8.06,8.068,8.052,8.059,15265.3
+1699929240000,8.059,8.081,8.044,8.06,35686.0
+1699929300000,8.058,8.096,8.058,8.096,30148.7
+1699929360000,8.094,8.097,8.08,8.086,28223.3
+1699929420000,8.087,8.1,8.082,8.092,31703.6
+1699929480000,8.092,8.1,8.082,8.087,26346.3
+1699929540000,8.088,8.099,8.084,8.096,23786.3
+1699929600000,8.097,8.154,8.095,8.144,67580.1
+1699929660000,8.145,8.151,8.124,8.127,53854.1
+1699929720000,8.126,8.147,8.126,8.146,18076.1
+1699929780000,8.146,8.159,8.14,8.152,33275.5
+1699929840000,8.153,8.244,8.149,8.226,176320.2
+1699929900000,8.225,8.236,8.199,8.228,106052.4
+1699929960000,8.228,8.335,8.222,8.292,144426.1
+1699930020000,8.292,8.386,8.276,8.372,218605.2
+1699930080000,8.373,8.423,8.358,8.386,169495.8
+1699930140000,8.385,8.39,8.336,8.35,76497.6
+1699930200000,8.349,8.349,8.315,8.331,62883.7
+1699930260000,8.33,8.367,8.327,8.352,65500.0
+1699930320000,8.35,8.352,8.286,8.306,74324.4
+1699930380000,8.306,8.327,8.284,8.294,46342.8
+1699930440000,8.293,8.307,8.262,8.289,57145.1
+1699930500000,8.289,8.383,8.285,8.347,122118.4
+1699930560000,8.347,8.402,8.33,8.386,106790.6
+1699930620000,8.386,8.4,8.354,8.364,69261.0
+1699930680000,8.365,8.369,8.331,8.343,45522.0
+1699930740000,8.343,8.357,8.333,8.352,26686.1
+1699930800000,8.351,8.415,8.344,8.385,102257.9
+1699930860000,8.385,8.397,8.347,8.391,57790.9
+1699930920000,8.393,8.395,8.361,8.372,35562.1
+1699930980000,8.372,8.385,8.356,8.364,27750.6
+1699931040000,8.364,8.392,8.345,8.349,67364.2
+1699931100000,8.35,8.368,8.322,8.362,54716.0
+1699931160000,8.361,8.391,8.357,8.378,26780.7
+1699931220000,8.379,8.46,8.352,8.452,94304.3
+1699931280000,8.451,8.649,8.434,8.624,379409.8
+1699931340000,8.624,8.666,8.587,8.618,257485.7
+1699931400000,8.621,8.671,8.611,8.669,176829.7
+1699931460000,8.668,8.709,8.647,8.701,193633.2
+1699931520000,8.702,8.705,8.598,8.64,179582.6
+1699931580000,8.64,8.654,8.534,8.562,138958.2
+1699931640000,8.56,8.576,8.523,8.523,70339.1
+1699931700000,8.523,8.53,8.443,8.493,157655.9
+1699931760000,8.492,8.54,8.457,8.527,72584.3
+1699931820000,8.527,8.527,8.427,8.482,163549.0
+1699931880000,8.479,8.502,8.466,8.491,48575.1
+1699931940000,8.49,8.542,8.482,8.512,63050.6
+1699932000000,8.512,8.526,8.485,8.488,45139.8
+1699932060000,8.488,8.55,8.488,8.522,40220.5
+1699932120000,8.519,8.519,8.434,8.444,69958.0
+1699932180000,8.443,8.476,8.436,8.452,48355.4
+1699932240000,8.451,8.455,8.402,8.45,72490.8
+1699932300000,8.449,8.469,8.427,8.44,34805.3
+1699932360000,8.441,8.46,8.43,8.448,22162.2
+1699932420000,8.449,8.454,8.429,8.453,31234.9
+1699932480000,8.452,8.482,8.439,8.468,41851.2
+1699932540000,8.469,8.475,8.453,8.461,21283.7
+1699932600000,8.462,8.5,8.458,8.487,34302.0
+1699932660000,8.488,8.493,8.44,8.454,53079.8
+1699932720000,8.453,8.466,8.431,8.457,24877.7
+1699932780000,8.457,8.47,8.442,8.467,21787.8
+1699932840000,8.467,8.472,8.455,8.47,12315.8
+1699932900000,8.469,8.5,8.459,8.48,39358.0
+1699932960000,8.481,8.497,8.464,8.49,16119.2
+1699933020000,8.49,8.491,8.432,8.439,24601.6
+1699933080000,8.438,8.449,8.412,8.417,46680.1
+1699933140000,8.418,8.425,8.363,8.394,135885.2
+1699933200000,8.394,8.405,8.357,8.391,109654.3
+1699933260000,8.391,8.422,8.384,8.408,33217.4
+1699933320000,8.407,8.415,8.391,8.398,19412.5
+1699933380000,8.399,8.408,8.379,8.398,35780.3
+1699933440000,8.398,8.404,8.387,8.39,15796.3
+1699933500000,8.39,8.406,8.377,8.377,31173.7
+1699933560000,8.377,8.44,8.368,8.376,90551.3
+1699933620000,8.377,8.42,8.375,8.401,25451.2
+1699933680000,8.401,8.407,8.39,8.397,14499.4
+1699933740000,8.397,8.411,8.381,8.381,22946.9
+1699933800000,8.382,8.388,8.312,8.373,78679.2
+1699933860000,8.376,8.415,8.373,8.403,40157.6
+1699933920000,8.404,8.413,8.388,8.405,13946.7
+1699933980000,8.406,8.411,8.376,8.41,24643.8
+1699934040000,8.409,8.439,8.398,8.406,41412.0
+1699934100000,8.405,8.447,8.399,8.417,46495.3
+1699934160000,8.417,8.429,8.386,8.406,53005.1
+1699934220000,8.406,8.408,8.387,8.396,14103.7
+1699934280000,8.396,8.408,8.391,8.404,12433.6
+1699934340000,8.402,8.405,8.394,8.401,9184.8
+1699934400000,8.402,8.436,8.389,8.43,27312.2
+1699934460000,8.424,8.433,8.406,8.43,17761.3
+1699934520000,8.432,8.445,8.427,8.443,18606.8
+1699934580000,8.444,8.463,8.418,8.419,27045.0
+1699934640000,8.419,8.442,8.415,8.435,14087.1
+1699934700000,8.435,8.469,8.435,8.441,35560.6
+1699934760000,8.441,8.462,8.429,8.462,30531.5
+1699934820000,8.462,8.483,8.444,8.47,36640.7
+1699934880000,8.469,8.476,8.428,8.428,29338.0
+1699934940000,8.429,8.436,8.416,8.428,19268.5
+1699935000000,8.428,8.435,8.387,8.409,38028.3
+1699935060000,8.408,8.418,8.381,8.385,43046.2
+1699935120000,8.386,8.403,8.37,8.4,29931.4
+1699935180000,8.399,8.411,8.384,8.388,26240.9
+1699935240000,8.389,8.401,8.375,8.397,15571.2
+1699935300000,8.396,8.396,8.365,8.384,18142.6
+1699935360000,8.384,8.413,8.374,8.41,14666.0
+1699935420000,8.409,8.415,8.391,8.394,17320.4
+1699935480000,8.393,8.4,8.383,8.392,18787.1
+1699935540000,8.392,8.406,8.385,8.402,12354.4
+1699935600000,8.402,8.409,8.388,8.398,18156.8
+1699935660000,8.398,8.409,8.385,8.389,9471.7
+1699935720000,8.389,8.396,8.336,8.357,46191.6
+1699935780000,8.357,8.366,8.333,8.35,53043.5
+1699935840000,8.35,8.356,8.314,8.332,56741.8
+1699935900000,8.334,8.347,8.304,8.32,88232.6
+1699935960000,8.32,8.347,8.313,8.328,36556.6
+1699936020000,8.329,8.356,8.323,8.343,33699.3
+1699936080000,8.342,8.354,8.33,8.339,24658.7
+1699936140000,8.338,8.359,8.329,8.341,19140.1
+1699936200000,8.341,8.371,8.335,8.362,24351.2
+1699936260000,8.362,8.396,8.352,8.375,32298.0
+1699936320000,8.375,8.387,8.367,8.378,20168.8
+1699936380000,8.38,8.406,8.374,8.402,28263.0
+1699936440000,8.401,8.412,8.391,8.412,33543.8
+1699936500000,8.411,8.431,8.407,8.426,30878.2
+1699936560000,8.426,8.476,8.423,8.459,57860.2
+1699936620000,8.459,8.476,8.453,8.471,25344.6
+1699936680000,8.47,8.48,8.455,8.463,27320.5
+1699936740000,8.463,8.476,8.444,8.474,25749.9
+1699936800000,8.474,8.483,8.465,8.476,16257.5
+1699936860000,8.475,8.475,8.433,8.448,42448.6
+1699936920000,8.448,8.485,8.447,8.472,29509.6
+1699936980000,8.47,8.482,8.452,8.481,25125.4
+1699937040000,8.48,8.494,8.464,8.47,41206.5
+1699937100000,8.468,8.489,8.466,8.468,49047.6
+1699937160000,8.468,8.479,8.447,8.473,33700.2
+1699937220000,8.473,8.489,8.457,8.488,28236.1
+1699937280000,8.489,8.51,8.471,8.471,39209.3
+1699937340000,8.471,8.535,8.471,8.504,77667.0
+1699937400000,8.503,8.55,8.495,8.498,84397.0
+1699937460000,8.498,8.516,8.481,8.494,39473.6
+1699937520000,8.495,8.508,8.482,8.488,28351.7
+1699937580000,8.488,8.493,8.454,8.483,42952.7
+1699937640000,8.483,8.499,8.471,8.482,36997.0
+1699937700000,8.482,8.494,8.471,8.49,16484.3
+1699937760000,8.49,8.492,8.467,8.476,13954.1
+1699937820000,8.476,8.479,8.45,8.469,31903.6
+1699937880000,8.469,8.479,8.46,8.468,26576.1
+1699937940000,8.468,8.488,8.468,8.487,14107.9
+1699938000000,8.486,8.5,8.467,8.486,22193.5
+1699938060000,8.486,8.486,8.471,8.482,13606.0
+1699938120000,8.482,8.484,8.463,8.475,12160.3
+1699938180000,8.474,8.489,8.474,8.488,14866.2
+1699938240000,8.488,8.488,8.452,8.457,39817.3
+1699938300000,8.458,8.467,8.438,8.459,41792.9
+1699938360000,8.46,8.476,8.423,8.476,41552.9
+1699938420000,8.475,8.485,8.473,8.477,26055.6
+1699938480000,8.477,8.51,8.477,8.496,47969.1
+1699938540000,8.497,8.515,8.491,8.498,31143.0
+1699938600000,8.499,8.502,8.485,8.487,19502.8
+1699938660000,8.487,8.492,8.46,8.47,33132.1
+1699938720000,8.47,8.479,8.461,8.461,15047.7
+1699938780000,8.461,8.481,8.456,8.479,21173.1
+1699938840000,8.479,8.494,8.479,8.491,24562.1
+1699938900000,8.491,8.499,8.461,8.498,47388.0
+1699938960000,8.494,8.5,8.476,8.476,20640.6
+1699939020000,8.476,8.48,8.46,8.463,16836.1
+1699939080000,8.464,8.5,8.452,8.494,24866.9
+1699939140000,8.493,8.493,8.452,8.46,10800.4
+1699939200000,8.459,8.459,8.435,8.443,39212.6
+1699939260000,8.443,8.457,8.42,8.442,38313.8
+1699939320000,8.441,8.476,8.417,8.472,45300.8
+1699939380000,8.472,8.474,8.458,8.466,16737.4
+1699939440000,8.467,8.486,8.452,8.464,33604.6
+1699939500000,8.464,8.479,8.44,8.446,31110.4
+1699939560000,8.447,8.461,8.434,8.434,35347.2
+1699939620000,8.436,8.451,8.427,8.439,36371.2
+1699939680000,8.439,8.441,8.407,8.437,52969.7
+1699939740000,8.436,8.442,8.431,8.442,11452.1
+1699939800000,8.441,8.455,8.406,8.454,45797.7
+1699939860000,8.454,8.455,8.417,8.418,11448.4
+1699939920000,8.417,8.43,8.388,8.427,36509.1
+1699939980000,8.428,8.441,8.416,8.436,15882.8
+1699940040000,8.436,8.437,8.418,8.423,18006.6
+1699940100000,8.423,8.467,8.422,8.441,28316.6
+1699940160000,8.441,8.457,8.422,8.446,17393.3
+1699940220000,8.447,8.46,8.436,8.454,12175.2
+1699940280000,8.453,8.455,8.437,8.451,11907.6
+1699940340000,8.451,8.477,8.45,8.46,18794.4
+1699940400000,8.458,8.472,8.44,8.445,17529.1
+1699940460000,8.445,8.463,8.434,8.459,20199.2
+1699940520000,8.459,8.498,8.448,8.491,37264.4
+1699940580000,8.49,8.51,8.475,8.496,25409.8
+1699940640000,8.496,8.503,8.478,8.482,21750.7
+1699940700000,8.482,8.49,8.443,8.444,20678.4
+1699940760000,8.443,8.467,8.432,8.464,18218.8
+1699940820000,8.464,8.467,8.441,8.453,9918.5
+1699940880000,8.454,8.466,8.438,8.448,17278.9
+1699940940000,8.447,8.451,8.44,8.45,11349.1
+1699941000000,8.45,8.455,8.424,8.427,25418.1
+1699941060000,8.427,8.436,8.421,8.435,14987.5
+1699941120000,8.434,8.442,8.424,8.425,12681.3
+1699941180000,8.425,8.433,8.405,8.412,24771.4
+1699941240000,8.412,8.424,8.403,8.414,19342.5
+1699941300000,8.414,8.44,8.403,8.435,44380.7
+1699941360000,8.435,8.474,8.418,8.458,46782.4
+1699941420000,8.458,8.464,8.417,8.417,21136.4
+1699941480000,8.416,8.441,8.413,8.438,12849.5
+1699941540000,8.439,8.45,8.426,8.446,10147.2
+1699941600000,8.444,8.454,8.425,8.431,22880.3
+1699941660000,8.431,8.435,8.4,8.41,31478.7
+1699941720000,8.41,8.414,8.371,8.408,65871.7
+1699941780000,8.407,8.419,8.391,8.408,25128.8
+1699941840000,8.409,8.424,8.395,8.42,25728.8
+1699941900000,8.42,8.43,8.41,8.418,19362.2
+1699941960000,8.418,8.449,8.416,8.441,24908.7
+1699942020000,8.441,8.449,8.419,8.42,11890.6
+1699942080000,8.42,8.426,8.381,8.393,28612.1
+1699942140000,8.393,8.405,8.379,8.405,31021.4
+1699942200000,8.405,8.408,8.381,8.405,19439.5
+1699942260000,8.405,8.419,8.386,8.41,21462.7
+1699942320000,8.411,8.458,8.407,8.441,38000.8
+1699942380000,8.442,8.445,8.418,8.423,39100.1
+1699942440000,8.423,8.426,8.403,8.417,14904.4
+1699942500000,8.417,8.419,8.398,8.408,14451.9
+1699942560000,8.409,8.412,8.392,8.396,16384.3
+1699942620000,8.396,8.401,8.375,8.381,28122.2
+1699942680000,8.381,8.394,8.36,8.39,38330.0
+1699942740000,8.389,8.409,8.378,8.409,18003.6
+1699942800000,8.408,8.413,8.394,8.401,12984.5
+1699942860000,8.401,8.409,8.389,8.394,10721.0
+1699942920000,8.395,8.405,8.383,8.384,12441.2
+1699942980000,8.384,8.386,8.369,8.383,17616.6
+1699943040000,8.382,8.388,8.369,8.381,10929.6
+1699943100000,8.382,8.382,8.355,8.37,20008.2
+1699943160000,8.369,8.379,8.363,8.378,17722.5
+1699943220000,8.378,8.415,8.374,8.401,23887.6
+1699943280000,8.402,8.405,8.38,8.388,17274.2
+1699943340000,8.388,8.388,8.368,8.375,13198.6
+1699943400000,8.376,8.381,8.362,8.366,24370.1
+1699943460000,8.365,8.382,8.361,8.372,16938.5
+1699943520000,8.373,8.414,8.373,8.409,29158.7
+1699943580000,8.409,8.409,8.381,8.388,16818.5
+1699943640000,8.388,8.412,8.384,8.391,21909.0
+1699943700000,8.391,8.409,8.382,8.399,19699.1
+1699943760000,8.4,8.4,8.35,8.362,31526.1
+1699943820000,8.363,8.366,8.34,8.364,41661.7
+1699943880000,8.364,8.377,8.329,8.331,38366.3
+1699943940000,8.329,8.35,8.326,8.335,42603.0
+1699944000000,8.335,8.347,8.315,8.34,45704.8
+1699944060000,8.339,8.368,8.33,8.357,33849.0
+1699944120000,8.358,8.37,8.344,8.37,23006.8
+1699944180000,8.37,8.383,8.362,8.372,20809.9
+1699944240000,8.372,8.385,8.367,8.384,19214.9
+1699944300000,8.385,8.429,8.38,8.428,45521.0
+1699944360000,8.428,8.471,8.416,8.469,61491.0
+1699944420000,8.469,8.494,8.444,8.465,76911.9
+1699944480000,8.465,8.49,8.461,8.475,35269.5
+1699944540000,8.475,8.489,8.446,8.457,48477.1
+1699944600000,8.457,8.469,8.412,8.424,56452.3
+1699944660000,8.425,8.443,8.415,8.443,19441.7
+1699944720000,8.442,8.469,8.439,8.44,18659.0
+1699944780000,8.441,8.461,8.434,8.442,20901.0
+1699944840000,8.443,8.45,8.428,8.437,10157.6
+1699944900000,8.437,8.437,8.399,8.402,24661.4
+1699944960000,8.402,8.422,8.401,8.407,15982.6
+1699945020000,8.407,8.419,8.401,8.418,17746.4
+1699945080000,8.419,8.424,8.4,8.404,9114.3
+1699945140000,8.403,8.42,8.403,8.408,9214.4
+1699945200000,8.408,8.419,8.392,8.406,29861.7
+1699945260000,8.405,8.408,8.375,8.399,29808.0
+1699945320000,8.398,8.406,8.388,8.394,14758.3
+1699945380000,8.394,8.401,8.388,8.398,15986.9
+1699945440000,8.399,8.413,8.391,8.392,24087.3
+1699945500000,8.393,8.405,8.38,8.38,16072.1
+1699945560000,8.38,8.41,8.38,8.405,20527.4
+1699945620000,8.405,8.451,8.402,8.435,41603.0
+1699945680000,8.436,8.444,8.413,8.413,25966.0
+1699945740000,8.414,8.418,8.4,8.403,11663.1
+1699945800000,8.404,8.428,8.395,8.414,20590.3
+1699945860000,8.414,8.414,8.395,8.41,14821.1
+1699945920000,8.41,8.419,8.384,8.387,20556.8
+1699945980000,8.387,8.39,8.367,8.377,33354.9
+1699946040000,8.376,8.388,8.359,8.383,32804.4
+1699946100000,8.383,8.387,8.351,8.354,37031.8
+1699946160000,8.353,8.363,8.341,8.362,29673.1
+1699946220000,8.363,8.374,8.352,8.362,14869.4
+1699946280000,8.362,8.372,8.351,8.372,14104.6
+1699946340000,8.372,8.379,8.359,8.367,11735.3
+1699946400000,8.367,8.373,8.358,8.369,10889.2
+1699946460000,8.37,8.384,8.365,8.376,19851.3
+1699946520000,8.375,8.388,8.364,8.369,48169.8
+1699946580000,8.369,8.384,8.355,8.378,14060.0
+1699946640000,8.378,8.388,8.36,8.379,20144.0
+1699946700000,8.378,8.397,8.374,8.392,16151.4
+1699946760000,8.393,8.416,8.387,8.409,32061.7
+1699946820000,8.409,8.425,8.406,8.414,14942.5
+1699946880000,8.414,8.417,8.393,8.396,12791.0
+1699946940000,8.396,8.415,8.393,8.413,11394.0
+1699947000000,8.413,8.425,8.396,8.424,19819.6
+1699947060000,8.424,8.44,8.412,8.42,23153.8
+1699947120000,8.421,8.429,8.414,8.421,8522.4
+1699947180000,8.421,8.455,8.418,8.437,20225.1
+1699947240000,8.437,8.449,8.432,8.439,19069.5
+1699947300000,8.439,8.457,8.435,8.452,22681.7
+1699947360000,8.451,8.472,8.446,8.461,32326.7
+1699947420000,8.461,8.479,8.456,8.478,24670.9
+1699947480000,8.478,8.494,8.465,8.488,38235.9
+1699947540000,8.487,8.5,8.48,8.483,41192.8
+1699947600000,8.483,8.49,8.471,8.474,29242.4
+1699947660000,8.475,8.49,8.473,8.486,24512.7
+1699947720000,8.485,8.5,8.482,8.491,25582.0
+1699947780000,8.491,8.503,8.483,8.495,23964.6
+1699947840000,8.496,8.502,8.482,8.486,16181.5
+1699947900000,8.487,8.52,8.471,8.501,53830.2
+1699947960000,8.5,8.507,8.469,8.475,20226.5
+1699948020000,8.475,8.483,8.456,8.457,29330.4
+1699948080000,8.457,8.486,8.44,8.469,47958.3
+1699948140000,8.469,8.472,8.457,8.462,13320.5
+1699948200000,8.461,8.48,8.457,8.469,20152.8
+1699948260000,8.469,8.475,8.455,8.457,15277.5
+1699948320000,8.458,8.485,8.454,8.466,17279.3
+1699948380000,8.466,8.496,8.464,8.492,16721.6
+1699948440000,8.491,8.492,8.476,8.478,14614.0
+1699948500000,8.477,8.485,8.467,8.483,23772.4
+1699948560000,8.483,8.488,8.476,8.476,8013.9
+1699948620000,8.476,8.483,8.464,8.468,11405.5
+1699948680000,8.468,8.475,8.458,8.463,20123.4
+1699948740000,8.462,8.476,8.45,8.453,12504.4
+1699948800000,8.452,8.46,8.434,8.439,34494.9
+1699948860000,8.44,8.445,8.422,8.426,25402.2
+1699948920000,8.426,8.444,8.412,8.424,34917.9
+1699948980000,8.426,8.434,8.412,8.415,21272.8
+1699949040000,8.414,8.421,8.401,8.401,28466.6
+1699949100000,8.402,8.409,8.369,8.38,59788.0
+1699949160000,8.378,8.398,8.374,8.392,30834.0
+1699949220000,8.392,8.412,8.377,8.378,35864.1
+1699949280000,8.378,8.401,8.375,8.375,33356.8
+1699949340000,8.376,8.395,8.37,8.386,30615.2
+1699949400000,8.386,8.39,8.37,8.377,28462.3
+1699949460000,8.376,8.376,8.35,8.36,43081.9
+1699949520000,8.36,8.382,8.346,8.373,44700.0
+1699949580000,8.373,8.386,8.358,8.383,41476.5
+1699949640000,8.383,8.395,8.373,8.376,24310.9
+1699949700000,8.375,8.392,8.373,8.387,24590.7
+1699949760000,8.388,8.405,8.376,8.399,37134.1
+1699949820000,8.399,8.405,8.394,8.402,16500.5
+1699949880000,8.402,8.403,8.38,8.391,14477.3
+1699949940000,8.391,8.391,8.366,8.37,23144.2
+1699950000000,8.37,8.372,8.333,8.333,53019.1
+1699950060000,8.334,8.334,8.27,8.304,193307.9
+1699950120000,8.305,8.334,8.299,8.333,48510.5
+1699950180000,8.333,8.334,8.307,8.317,29098.2
+1699950240000,8.318,8.349,8.318,8.33,24972.6
+1699950300000,8.329,8.361,8.328,8.354,29289.4
+1699950360000,8.354,8.391,8.35,8.383,49830.8
+1699950420000,8.382,8.391,8.363,8.385,27201.2
+1699950480000,8.384,8.396,8.364,8.387,21480.5
+1699950540000,8.387,8.393,8.37,8.388,18720.5
+1699950600000,8.388,8.395,8.374,8.376,18997.1
+1699950660000,8.376,8.39,8.352,8.388,25571.6
+1699950720000,8.388,8.396,8.38,8.392,15881.1
+1699950780000,8.393,8.398,8.382,8.398,13773.7
+1699950840000,8.397,8.397,8.374,8.382,20061.0
+1699950900000,8.383,8.397,8.366,8.373,23538.9
+1699950960000,8.372,8.376,8.365,8.369,10403.9
+1699951020000,8.369,8.377,8.35,8.377,22798.5
+1699951080000,8.378,8.396,8.372,8.391,15755.5
+1699951140000,8.392,8.399,8.38,8.385,13340.3
+1699951200000,8.384,8.398,8.376,8.388,15019.0
+1699951260000,8.388,8.415,8.378,8.406,32358.9
+1699951320000,8.406,8.412,8.384,8.393,15147.6
+1699951380000,8.394,8.394,8.373,8.382,13341.9
+1699951440000,8.381,8.39,8.373,8.381,18679.6
+1699951500000,8.381,8.39,8.374,8.379,12619.4
+1699951560000,8.378,8.378,8.349,8.374,29734.6
+1699951620000,8.373,8.384,8.36,8.362,16201.4
+1699951680000,8.362,8.368,8.341,8.347,25240.8
+1699951740000,8.347,8.359,8.335,8.358,28130.7
+1699951800000,8.358,8.392,8.346,8.388,31821.5
+1699951860000,8.388,8.456,8.388,8.428,89816.3
+1699951920000,8.428,8.449,8.425,8.444,35999.0
+1699951980000,8.444,8.455,8.428,8.439,44156.2
+1699952040000,8.439,8.454,8.434,8.443,28250.1
+1699952100000,8.444,8.448,8.416,8.439,45421.4
+1699952160000,8.44,8.446,8.413,8.413,34467.6
+1699952220000,8.412,8.434,8.409,8.422,23454.0
+1699952280000,8.422,8.436,8.414,8.433,32271.2
+1699952340000,8.433,8.441,8.421,8.437,14345.4
+1699952400000,8.437,8.442,8.411,8.423,32556.0
+1699952460000,8.422,8.424,8.401,8.409,19262.1
+1699952520000,8.409,8.416,8.387,8.392,17472.5
+1699952580000,8.391,8.401,8.38,8.383,25063.5
+1699952640000,8.382,8.404,8.366,8.398,27524.2
+1699952700000,8.398,8.398,8.368,8.382,22464.5
+1699952760000,8.38,8.398,8.374,8.374,17715.4
+1699952820000,8.375,8.385,8.371,8.374,15242.3
+1699952880000,8.373,8.394,8.365,8.365,20808.8
+1699952940000,8.365,8.372,8.363,8.368,12384.8
+1699953000000,8.369,8.378,8.356,8.357,18043.7
+1699953060000,8.357,8.375,8.354,8.365,13520.3
+1699953120000,8.366,8.372,8.355,8.36,15228.4
+1699953180000,8.36,8.36,8.329,8.331,48546.8
+1699953240000,8.332,8.344,8.316,8.321,41497.8
+1699953300000,8.321,8.347,8.31,8.319,46879.8
+1699953360000,8.319,8.33,8.313,8.317,18031.6
+1699953420000,8.317,8.341,8.312,8.339,24721.6
+1699953480000,8.339,8.353,8.325,8.327,27175.7
+1699953540000,8.328,8.33,8.312,8.326,23412.6
+1699953600000,8.326,8.334,8.318,8.324,20132.1
+1699953660000,8.323,8.345,8.318,8.336,35340.0
+1699953720000,8.336,8.366,8.334,8.361,33650.6
+1699953780000,8.361,8.364,8.338,8.338,31526.0
+1699953840000,8.338,8.349,8.332,8.349,16703.4
+1699953900000,8.348,8.371,8.337,8.365,32694.0
+1699953960000,8.366,8.38,8.355,8.379,17613.3
+1699954020000,8.378,8.384,8.364,8.381,21056.5
+1699954080000,8.38,8.382,8.359,8.372,27904.6
+1699954140000,8.371,8.374,8.36,8.372,10644.8
+1699954200000,8.372,8.386,8.35,8.351,25112.6
+1699954260000,8.351,8.351,8.316,8.345,42803.8
+1699954320000,8.344,8.381,8.338,8.366,26281.7
+1699954380000,8.367,8.384,8.347,8.357,27915.6
+1699954440000,8.356,8.387,8.349,8.38,30357.2
+1699954500000,8.38,8.381,8.356,8.36,20825.8
+1699954560000,8.36,8.376,8.345,8.376,38535.0
+1699954620000,8.376,8.43,8.375,8.428,67266.9
+1699954680000,8.427,8.459,8.408,8.452,77939.1
+1699954740000,8.452,8.47,8.442,8.455,72547.1
+1699954800000,8.456,8.461,8.42,8.435,66206.8
+1699954860000,8.436,8.45,8.4,8.42,56586.3
+1699954920000,8.421,8.421,8.365,8.368,37236.3
+1699954980000,8.367,8.368,8.287,8.307,171522.1
+1699955040000,8.306,8.324,8.293,8.313,59580.7
+1699955100000,8.312,8.333,8.22,8.261,189501.1
+1699955160000,8.262,8.292,8.25,8.287,78235.6
+1699955220000,8.287,8.303,8.262,8.29,51091.2
+1699955280000,8.289,8.291,8.268,8.272,32700.1
+1699955340000,8.271,8.304,8.26,8.274,57150.9
+1699955400000,8.274,8.279,8.232,8.255,68814.2
+1699955460000,8.255,8.284,8.255,8.259,43655.5
+1699955520000,8.259,8.296,8.259,8.286,29626.7
+1699955580000,8.286,8.297,8.278,8.289,32148.1
+1699955640000,8.288,8.3,8.25,8.256,53594.9
+1699955700000,8.255,8.258,8.232,8.249,49790.6
+1699955760000,8.249,8.261,8.229,8.25,38425.5
+1699955820000,8.25,8.286,8.25,8.277,33114.4
+1699955880000,8.277,8.283,8.259,8.259,16452.2
+1699955940000,8.259,8.265,8.223,8.227,56524.2
+1699956000000,8.227,8.265,8.22,8.246,48235.9
+1699956060000,8.245,8.265,8.236,8.253,29836.9
+1699956120000,8.253,8.253,8.219,8.223,42759.2
+1699956180000,8.223,8.236,8.135,8.19,225807.7
+1699956240000,8.188,8.2,8.162,8.182,73433.8
+1699956300000,8.182,8.215,8.176,8.203,60875.0
+1699956360000,8.203,8.241,8.188,8.221,74389.8
+1699956420000,8.222,8.275,8.206,8.269,61671.5
+1699956480000,8.269,8.286,8.252,8.262,54284.5
+1699956540000,8.261,8.284,8.257,8.276,44939.9
+1699956600000,8.277,8.314,8.266,8.298,70324.5
+1699956660000,8.301,8.316,8.288,8.294,28810.7
+1699956720000,8.293,8.3,8.272,8.29,24916.4
+1699956780000,8.29,8.304,8.268,8.268,30728.5
+1699956840000,8.268,8.294,8.267,8.277,17932.0
+1699956900000,8.277,8.303,8.269,8.288,26976.2
+1699956960000,8.289,8.299,8.282,8.291,16319.5
+1699957020000,8.292,8.3,8.277,8.299,18671.0
+1699957080000,8.298,8.355,8.293,8.34,86083.8
+1699957140000,8.34,8.348,8.319,8.332,46943.1
+1699957200000,8.331,8.337,8.317,8.337,26383.8
+1699957260000,8.337,8.346,8.312,8.312,30919.0
+1699957320000,8.312,8.326,8.303,8.32,45796.3
+1699957380000,8.321,8.413,8.319,8.406,72051.7
+1699957440000,8.406,8.421,8.38,8.386,79282.2
+1699957500000,8.387,8.391,8.359,8.373,42940.9
+1699957560000,8.372,8.382,8.352,8.352,26202.8
+1699957620000,8.352,8.357,8.337,8.342,22876.9
+1699957680000,8.342,8.369,8.337,8.367,19379.3
+1699957740000,8.366,8.388,8.359,8.383,22920.3
+1699957800000,8.384,8.4,8.374,8.4,30639.2
+1699957860000,8.4,8.4,8.37,8.37,30886.0
+1699957920000,8.37,8.382,8.352,8.352,21815.0
+1699957980000,8.352,8.373,8.343,8.345,35240.7
+1699958040000,8.344,8.354,8.333,8.35,31402.1
+1699958100000,8.349,8.385,8.34,8.373,39602.1
+1699958160000,8.373,8.39,8.361,8.365,15806.8
+1699958220000,8.365,8.373,8.351,8.363,12327.7
+1699958280000,8.363,8.366,8.343,8.353,13802.3
+1699958340000,8.352,8.352,8.333,8.341,22929.9
+1699958400000,8.341,8.342,8.292,8.298,54025.5
+1699958460000,8.299,8.323,8.299,8.306,30086.9
+1699958520000,8.306,8.313,8.28,8.287,28838.5
+1699958580000,8.287,8.306,8.263,8.274,35921.9
+1699958640000,8.274,8.314,8.269,8.304,33582.4
+1699958700000,8.304,8.322,8.281,8.287,31291.7
+1699958760000,8.287,8.356,8.287,8.35,36983.0
+1699958820000,8.35,8.371,8.325,8.337,41640.9
+1699958880000,8.336,8.377,8.326,8.366,26363.4
+1699958940000,8.366,8.367,8.343,8.348,22911.7
+1699959000000,8.348,8.37,8.337,8.352,19298.2
+1699959060000,8.353,8.361,8.332,8.332,17229.6
+1699959120000,8.333,8.348,8.333,8.343,10669.4
+1699959180000,8.343,8.349,8.325,8.338,17660.6
+1699959240000,8.339,8.356,8.327,8.347,20682.9
+1699959300000,8.347,8.359,8.335,8.351,17903.3
+1699959360000,8.352,8.365,8.344,8.358,21653.4
+1699959420000,8.357,8.363,8.336,8.341,18150.2
+1699959480000,8.34,8.357,8.339,8.348,12776.6
+1699959540000,8.347,8.35,8.332,8.332,10843.6
+1699959600000,8.333,8.356,8.325,8.333,24923.7
+1699959660000,8.333,8.344,8.311,8.316,20932.7
+1699959720000,8.316,8.33,8.304,8.317,20331.0
+1699959780000,8.317,8.339,8.317,8.325,17998.9
+1699959840000,8.324,8.327,8.29,8.296,32334.9
+1699959900000,8.296,8.299,8.281,8.281,36692.0
+1699959960000,8.281,8.296,8.253,8.268,69043.2
+1699960020000,8.268,8.28,8.251,8.256,35438.8
+1699960080000,8.256,8.26,8.237,8.245,53368.2
+1699960140000,8.244,8.285,8.239,8.253,79519.0
+1699960200000,8.252,8.267,8.218,8.243,76353.2
+1699960260000,8.242,8.247,8.222,8.232,30054.7
+1699960320000,8.232,8.233,8.184,8.185,54934.7
+1699960380000,8.185,8.187,8.141,8.161,131703.4
+1699960440000,8.161,8.199,8.141,8.186,105703.2
+1699960500000,8.185,8.221,8.175,8.217,47028.3
+1699960560000,8.216,8.248,8.207,8.214,67543.4
+1699960620000,8.214,8.244,8.197,8.2,43591.5
+1699960680000,8.199,8.202,8.147,8.157,54905.1
+1699960740000,8.157,8.185,8.142,8.167,65583.6
+1699960800000,8.166,8.222,8.161,8.213,40510.9
+1699960860000,8.212,8.232,8.18,8.194,42707.3
+1699960920000,8.195,8.199,8.141,8.148,58174.0
+1699960980000,8.146,8.152,8.056,8.073,232538.1
+1699961040000,8.074,8.116,8.06,8.088,101709.7
+1699961100000,8.086,8.108,8.051,8.059,76083.1
+1699961160000,8.06,8.088,8.044,8.074,96704.0
+1699961220000,8.073,8.077,7.952,7.966,344074.2
+1699961280000,7.968,8.066,7.962,8.059,127971.5
+1699961340000,8.06,8.066,8.04,8.045,72424.3
+1699961400000,8.046,8.069,8.037,8.063,72810.5
+1699961460000,8.062,8.066,7.977,7.991,75482.6
+1699961520000,7.992,8.096,7.986,8.089,97826.8
+1699961580000,8.089,8.118,8.077,8.097,96719.1
+1699961640000,8.096,8.121,8.081,8.121,51339.3
+1699961700000,8.119,8.13,8.089,8.092,52225.7
+1699961760000,8.092,8.127,8.082,8.107,53524.0
+1699961820000,8.108,8.114,8.074,8.083,45854.5
+1699961880000,8.083,8.093,8.051,8.093,53728.1
+1699961940000,8.093,8.097,8.073,8.084,42652.5
+1699962000000,8.084,8.13,8.084,8.109,40525.2
+1699962060000,8.109,8.114,8.069,8.082,31704.7
+1699962120000,8.082,8.097,8.061,8.073,28006.6
+1699962180000,8.071,8.074,8.045,8.056,40599.7
+1699962240000,8.056,8.075,8.051,8.061,17753.0
+1699962300000,8.061,8.079,8.043,8.073,40565.1
+1699962360000,8.073,8.088,8.043,8.056,44894.7
+1699962420000,8.057,8.076,8.044,8.059,46367.4
+1699962480000,8.059,8.086,8.045,8.083,36635.4
+1699962540000,8.083,8.099,8.075,8.099,34440.1
+1699962600000,8.098,8.112,8.087,8.098,37260.3
+1699962660000,8.099,8.128,8.098,8.122,37709.6
+1699962720000,8.123,8.125,8.11,8.118,21135.2
+1699962780000,8.119,8.119,8.088,8.096,21863.7
+1699962840000,8.097,8.108,8.081,8.107,24181.7
+1699962900000,8.107,8.109,8.054,8.059,45129.3
+1699962960000,8.059,8.061,8.035,8.047,59897.3
+1699963020000,8.046,8.059,8.034,8.054,39910.7
+1699963080000,8.056,8.078,8.049,8.065,43995.5
+1699963140000,8.065,8.071,8.048,8.051,34139.0
+1699963200000,8.051,8.094,8.045,8.094,38974.6
+1699963260000,8.094,8.11,8.084,8.103,59743.8
+1699963320000,8.103,8.103,8.077,8.077,22835.0
+1699963380000,8.077,8.077,8.04,8.044,33417.8
+1699963440000,8.045,8.046,8.012,8.026,61145.9
+1699963500000,8.026,8.059,8.023,8.036,44733.5
+1699963560000,8.037,8.088,8.037,8.077,62049.6
+1699963620000,8.076,8.084,8.038,8.05,27449.5
+1699963680000,8.05,8.055,8.032,8.038,30308.6
+1699963740000,8.038,8.041,8.013,8.029,35927.9
+1699963800000,8.03,8.039,8.003,8.009,47088.8
+1699963860000,8.008,8.048,8.002,8.042,33545.5
+1699963920000,8.044,8.06,8.04,8.055,34324.2
+1699963980000,8.054,8.071,8.037,8.064,48226.2
+1699964040000,8.065,8.072,8.047,8.066,24489.9
+1699964100000,8.066,8.084,8.047,8.057,36137.5
+1699964160000,8.056,8.088,8.05,8.065,27083.1
+1699964220000,8.065,8.068,8.02,8.024,29892.5
+1699964280000,8.023,8.052,8.013,8.048,37518.8
+1699964340000,8.049,8.109,8.047,8.106,67589.6
+1699964400000,8.107,8.15,8.105,8.115,80457.4
+1699964460000,8.116,8.135,8.109,8.117,64879.6
+1699964520000,8.116,8.13,8.11,8.119,53099.2
+1699964580000,8.119,8.119,8.088,8.09,33567.4
+1699964640000,8.089,8.115,8.086,8.091,49485.3
+1699964700000,8.091,8.096,8.071,8.086,33087.1
+1699964760000,8.088,8.089,8.066,8.077,18319.8
+1699964820000,8.078,8.099,8.078,8.097,12167.5
+1699964880000,8.097,8.136,8.096,8.126,33800.7
+1699964940000,8.126,8.131,8.108,8.114,17502.6
+1699965000000,8.115,8.135,8.103,8.111,30757.2
+1699965060000,8.111,8.129,8.095,8.122,42287.2
+1699965120000,8.121,8.131,8.113,8.125,24458.7
+1699965180000,8.125,8.125,8.087,8.087,24558.2
+1699965240000,8.088,8.101,8.073,8.088,21764.9
+1699965300000,8.089,8.119,8.079,8.116,41198.7
+1699965360000,8.115,8.118,8.075,8.078,18215.6
+1699965420000,8.077,8.113,8.073,8.112,16936.2
+1699965480000,8.113,8.12,8.101,8.108,12455.0
+1699965540000,8.11,8.123,8.101,8.101,19068.4
+1699965600000,8.101,8.115,8.073,8.074,22944.9
+1699965660000,8.074,8.094,8.058,8.094,34149.0
+1699965720000,8.093,8.093,8.052,8.052,16117.7
+1699965780000,8.053,8.142,8.051,8.14,50721.2
+1699965840000,8.141,8.197,8.138,8.196,84222.2
+1699965900000,8.196,8.196,8.144,8.146,61117.8
+1699965960000,8.147,8.188,8.146,8.18,35992.3
+1699966020000,8.179,8.23,8.17,8.211,69709.7
+1699966080000,8.211,8.225,8.183,8.188,45938.4
+1699966140000,8.187,8.216,8.185,8.211,29376.0
+1699966200000,8.21,8.221,8.186,8.217,37637.1
+1699966260000,8.216,8.225,8.196,8.211,28412.4
+1699966320000,8.213,8.228,8.196,8.208,37390.6
+1699966380000,8.209,8.229,8.192,8.22,37806.6
+1699966440000,8.22,8.222,8.188,8.193,30036.8
+1699966500000,8.194,8.194,8.147,8.167,57386.1
+1699966560000,8.167,8.172,8.15,8.15,34008.8
+1699966620000,8.15,8.196,8.146,8.196,43976.4
+1699966680000,8.197,8.212,8.177,8.182,41096.0
+1699966740000,8.182,8.204,8.182,8.2,12904.3
+1699966800000,8.2,8.222,8.189,8.221,35166.8
+1699966860000,8.221,8.24,8.192,8.201,43903.3
+1699966920000,8.201,8.208,8.186,8.203,18702.8
+1699966980000,8.203,8.238,8.192,8.23,30571.2
+1699967040000,8.228,8.239,8.216,8.22,43578.6
+1699967100000,8.22,8.23,8.21,8.228,26589.8
+1699967160000,8.228,8.242,8.219,8.228,41809.2
+1699967220000,8.227,8.24,8.209,8.236,34505.9
+1699967280000,8.236,8.266,8.224,8.262,50642.1
+1699967340000,8.264,8.269,8.234,8.257,47901.2
+1699967400000,8.257,8.286,8.245,8.252,61413.5
+1699967460000,8.252,8.265,8.231,8.241,26791.0
+1699967520000,8.241,8.259,8.24,8.249,20310.6
+1699967580000,8.25,8.254,8.235,8.237,18363.5
+1699967640000,8.237,8.265,8.234,8.241,25988.4
+1699967700000,8.24,8.247,8.222,8.225,28705.4
+1699967760000,8.225,8.226,8.188,8.214,59086.3
+1699967820000,8.212,8.224,8.194,8.213,30942.4
+1699967880000,8.213,8.229,8.188,8.199,23683.2
+1699967940000,8.199,8.209,8.186,8.186,20310.1
+1699968000000,8.187,8.19,8.175,8.179,26954.6
+1699968060000,8.178,8.192,8.157,8.189,36081.1
+1699968120000,8.19,8.197,8.166,8.168,18684.6
+1699968180000,8.168,8.181,8.16,8.176,18842.2
+1699968240000,8.177,8.187,8.16,8.167,22243.5
+1699968300000,8.168,8.182,8.158,8.178,18950.3
+1699968360000,8.177,8.19,8.167,8.171,17139.5
+1699968420000,8.171,8.194,8.167,8.185,16803.6
+1699968480000,8.185,8.198,8.177,8.188,14258.3
+1699968540000,8.188,8.207,8.184,8.192,23585.8
+1699968600000,8.191,8.332,8.184,8.315,126703.4
+1699968660000,8.316,8.375,8.298,8.321,195522.8
+1699968720000,8.322,8.327,8.28,8.284,89370.4
+1699968780000,8.286,8.336,8.28,8.334,63320.7
+1699968840000,8.333,8.348,8.302,8.337,71584.3
+1699968900000,8.337,8.403,8.325,8.38,107594.6
+1699968960000,8.381,8.414,8.37,8.394,94990.2
+1699969020000,8.392,8.392,8.35,8.35,65313.2
+1699969080000,8.35,8.393,8.337,8.38,59131.0
+1699969140000,8.38,8.424,8.374,8.38,96839.3
+1699969200000,8.379,8.481,8.378,8.465,193678.1
+1699969260000,8.465,8.472,8.397,8.421,121522.3
+1699969320000,8.421,8.434,8.385,8.401,74611.1
+1699969380000,8.402,8.402,8.305,8.316,144516.2
+1699969440000,8.319,8.375,8.305,8.37,78644.4
+1699969500000,8.369,8.42,8.358,8.384,105725.1
+1699969560000,8.382,8.408,8.35,8.391,68844.7
+1699969620000,8.391,8.418,8.381,8.397,51853.6
+1699969680000,8.398,8.415,8.364,8.369,47219.2
+1699969740000,8.37,8.414,8.361,8.4,40260.4
+1699969800000,8.399,8.399,8.343,8.357,61856.2
+1699969860000,8.357,8.37,8.331,8.351,44249.3
+1699969920000,8.349,8.357,8.326,8.338,29174.7
+1699969980000,8.338,8.346,8.313,8.34,48570.9
+1699970040000,8.338,8.35,8.306,8.316,32124.4
+1699970100000,8.315,8.332,8.303,8.306,41986.6
+1699970160000,8.307,8.322,8.288,8.289,51088.9
+1699970220000,8.289,8.328,8.285,8.316,32307.5
+1699970280000,8.316,8.328,8.261,8.283,61827.7
+1699970340000,8.283,8.316,8.278,8.303,42884.1
+1699970400000,8.302,8.313,8.276,8.285,34011.0
+1699970460000,8.284,8.284,8.261,8.268,40936.0
+1699970520000,8.267,8.285,8.234,8.27,64388.8
+1699970580000,8.27,8.29,8.259,8.265,32352.3
+1699970640000,8.264,8.285,8.248,8.28,52598.4
+1699970700000,8.281,8.301,8.27,8.297,34833.1
+1699970760000,8.295,8.304,8.252,8.258,38451.2
+1699970820000,8.259,8.273,8.236,8.246,35313.6
+1699970880000,8.245,8.248,8.21,8.237,49435.5
+1699970940000,8.237,8.263,8.231,8.262,53119.2
+1699971000000,8.262,8.263,8.237,8.248,28749.9
+1699971060000,8.247,8.259,8.236,8.259,23078.5
+1699971120000,8.259,8.273,8.244,8.272,31994.2
+1699971180000,8.272,8.275,8.238,8.254,32039.8
+1699971240000,8.253,8.277,8.241,8.271,31181.6
+1699971300000,8.271,8.28,8.247,8.26,51477.9
+1699971360000,8.26,8.316,8.257,8.307,53034.6
+1699971420000,8.307,8.32,8.295,8.302,40324.1
+1699971480000,8.301,8.309,8.27,8.284,42269.7
+1699971540000,8.283,8.302,8.272,8.3,41045.5
+1699971600000,8.299,8.299,8.262,8.286,45330.8
+1699971660000,8.285,8.302,8.27,8.279,34639.7
+1699971720000,8.279,8.296,8.273,8.295,20488.7
+1699971780000,8.296,8.308,8.288,8.308,24687.5
+1699971840000,8.308,8.327,8.3,8.302,38185.5
+1699971900000,8.302,8.303,8.271,8.286,39779.6
+1699971960000,8.286,8.293,8.264,8.267,24960.2
+1699972020000,8.267,8.278,8.248,8.253,44320.9
+1699972080000,8.253,8.276,8.238,8.276,43869.9
+1699972140000,8.275,8.281,8.246,8.261,28719.1
+1699972200000,8.26,8.332,8.256,8.289,61990.2
+1699972260000,8.29,8.312,8.264,8.27,35508.9
+1699972320000,8.27,8.33,8.263,8.317,61503.7
+1699972380000,8.318,8.329,8.292,8.311,42128.3
+1699972440000,8.31,8.337,8.295,8.326,54436.7
+1699972500000,8.328,8.333,8.303,8.311,28024.2
+1699972560000,8.312,8.333,8.287,8.294,34355.4
+1699972620000,8.294,8.306,8.284,8.297,18863.9
+1699972680000,8.297,8.301,8.279,8.283,20624.3
+1699972740000,8.283,8.314,8.278,8.299,21332.6
+1699972800000,8.299,8.302,8.243,8.257,48287.4
+1699972860000,8.257,8.264,8.223,8.261,57689.6
+1699972920000,8.261,8.291,8.242,8.28,28248.5
+1699972980000,8.281,8.302,8.268,8.278,33436.0
+1699973040000,8.277,8.313,8.272,8.309,29259.2
+1699973100000,8.309,8.337,8.3,8.329,71540.6
+1699973160000,8.331,8.374,8.328,8.374,68996.0
+1699973220000,8.373,8.383,8.348,8.36,58166.5
+1699973280000,8.358,8.379,8.341,8.342,38322.0
+1699973340000,8.342,8.355,8.288,8.288,53561.9
+1699973400000,8.288,8.332,8.285,8.329,51246.7
+1699973460000,8.328,8.347,8.308,8.339,30190.1
+1699973520000,8.339,8.345,8.305,8.334,32392.0
+1699973580000,8.334,8.345,8.303,8.318,31577.5
+1699973640000,8.318,8.338,8.299,8.301,28390.7
+1699973700000,8.301,8.318,8.293,8.299,32263.2
+1699973760000,8.298,8.31,8.29,8.295,27125.3
+1699973820000,8.295,8.303,8.282,8.285,25603.1
+1699973880000,8.285,8.302,8.278,8.3,31812.6
+1699973940000,8.299,8.3,8.284,8.289,9938.1
+1699974000000,8.289,8.31,8.273,8.296,39519.7
+1699974060000,8.296,8.31,8.273,8.279,39869.3
+1699974120000,8.278,8.3,8.271,8.285,31452.7
+1699974180000,8.287,8.294,8.238,8.256,67726.4
+1699974240000,8.252,8.267,8.218,8.224,66609.7
+1699974300000,8.224,8.24,8.181,8.195,80351.3
+1699974360000,8.195,8.208,8.176,8.185,72995.9
+1699974420000,8.185,8.191,8.139,8.173,131353.6
+1699974480000,8.174,8.191,8.16,8.171,55484.1
+1699974540000,8.171,8.185,8.161,8.167,45753.1
+1699974600000,8.166,8.21,8.161,8.177,78815.6
+1699974660000,8.177,8.195,8.151,8.162,39686.0
+1699974720000,8.161,8.182,8.148,8.161,34988.0
+1699974780000,8.162,8.178,8.151,8.177,27818.8
+1699974840000,8.178,8.189,8.153,8.173,30434.6
+1699974900000,8.174,8.189,8.152,8.16,40940.9
+1699974960000,8.159,8.166,8.133,8.147,46432.9
+1699975020000,8.147,8.169,8.139,8.143,24317.5
+1699975080000,8.144,8.155,8.129,8.152,40683.0
+1699975140000,8.153,8.168,8.148,8.16,27265.4
+1699975200000,8.16,8.184,8.122,8.132,57589.1
+1699975260000,8.131,8.143,8.105,8.117,91303.4
+1699975320000,8.118,8.133,8.065,8.105,113645.2
+1699975380000,8.106,8.12,8.077,8.096,57430.5
+1699975440000,8.095,8.109,8.08,8.089,46209.3
+1699975500000,8.088,8.1,8.064,8.089,77199.0
+1699975560000,8.089,8.106,8.053,8.102,49199.5
+1699975620000,8.104,8.133,8.098,8.118,57008.9
+1699975680000,8.118,8.136,8.117,8.13,44437.2
+1699975740000,8.132,8.133,8.096,8.104,39911.7
+1699975800000,8.103,8.112,8.072,8.108,62625.4
+1699975860000,8.108,8.157,8.094,8.095,86012.6
+1699975920000,8.097,8.124,8.076,8.091,36464.2
+1699975980000,8.092,8.121,8.031,8.102,195572.6
+1699976040000,8.102,8.127,8.068,8.08,118083.0
+1699976100000,8.082,8.12,8.073,8.109,58491.1
+1699976160000,8.109,8.139,8.1,8.136,30331.4
+1699976220000,8.136,8.139,8.102,8.125,55053.8
+1699976280000,8.125,8.128,8.089,8.12,44480.3
+1699976340000,8.12,8.132,8.098,8.128,27113.8
+1699976400000,8.129,8.133,8.093,8.121,42181.7
+1699976460000,8.12,8.124,8.101,8.114,20634.8
+1699976520000,8.114,8.125,8.099,8.119,35558.9
+1699976580000,8.12,8.136,8.108,8.129,49264.7
+1699976640000,8.129,8.164,8.129,8.146,57920.2
+1699976700000,8.147,8.185,8.136,8.15,74273.6
+1699976760000,8.15,8.169,8.126,8.169,104694.8
+1699976820000,8.168,8.177,8.146,8.171,52247.2
+1699976880000,8.17,8.18,8.152,8.166,36289.9
+1699976940000,8.167,8.18,8.161,8.17,35141.8
+1699977000000,8.169,8.174,8.152,8.159,25784.0
+1699977060000,8.156,8.166,8.123,8.14,48931.5
+1699977120000,8.141,8.151,8.114,8.137,34696.8
+1699977180000,8.137,8.146,8.118,8.124,27202.9
+1699977240000,8.123,8.145,8.122,8.128,11470.6
+1699977300000,8.127,8.142,8.12,8.126,17265.4
+1699977360000,8.125,8.125,8.092,8.11,40266.0
+1699977420000,8.108,8.113,8.092,8.105,25105.4
+1699977480000,8.105,8.111,8.097,8.099,20361.9
+1699977540000,8.1,8.116,8.093,8.104,25610.0
+1699977600000,8.105,8.142,8.095,8.109,59426.7
+1699977660000,8.108,8.131,8.102,8.13,26056.0
+1699977720000,8.131,8.16,8.129,8.141,30870.7
+1699977780000,8.141,8.143,8.126,8.133,28685.0
+1699977840000,8.133,8.138,8.123,8.123,33580.2
+1699977900000,8.123,8.148,8.123,8.147,24695.1
+1699977960000,8.146,8.164,8.137,8.157,34358.5
+1699978020000,8.157,8.176,8.149,8.166,40995.1
+1699978080000,8.167,8.179,8.162,8.164,25739.1
+1699978140000,8.165,8.177,8.156,8.163,23760.3
+1699978200000,8.162,8.179,8.156,8.178,25765.5
+1699978260000,8.178,8.208,8.165,8.204,57717.2
+1699978320000,8.204,8.221,8.187,8.192,44376.6
+1699978380000,8.193,8.193,8.168,8.168,30252.8
+1699978440000,8.167,8.195,8.165,8.169,37895.1
+1699978500000,8.168,8.198,8.154,8.156,36925.2
+1699978560000,8.157,8.177,8.153,8.167,26173.1
+1699978620000,8.165,8.178,8.156,8.159,33407.7
+1699978680000,8.16,8.174,8.154,8.17,25537.5
+1699978740000,8.169,8.173,8.158,8.169,14426.9
+1699978800000,8.168,8.173,8.151,8.168,22894.2
+1699978860000,8.168,8.177,8.158,8.173,19149.2
+1699978920000,8.174,8.195,8.166,8.189,28302.6
+1699978980000,8.188,8.192,8.167,8.177,19330.9
+1699979040000,8.177,8.183,8.162,8.166,16527.0
+1699979100000,8.166,8.176,8.138,8.138,30043.5
+1699979160000,8.139,8.167,8.132,8.157,51628.9
+1699979220000,8.157,8.174,8.156,8.164,21538.7
+1699979280000,8.163,8.171,8.142,8.16,22664.1
+1699979340000,8.16,8.175,8.159,8.168,14027.7
+1699979400000,8.168,8.181,8.163,8.175,21404.2
+1699979460000,8.175,8.175,8.151,8.151,14189.3
+1699979520000,8.152,8.185,8.152,8.18,18055.6
+1699979580000,8.181,8.213,8.174,8.206,39839.1
+1699979640000,8.206,8.213,8.196,8.201,32782.0
+1699979700000,8.202,8.207,8.189,8.196,21199.0
+1699979760000,8.196,8.218,8.196,8.215,18266.1
+1699979820000,8.216,8.236,8.208,8.234,29273.0
+1699979880000,8.233,8.243,8.212,8.239,41285.9
+1699979940000,8.239,8.239,8.206,8.212,33023.5
+1699980000000,8.212,8.229,8.201,8.216,24036.5
+1699980060000,8.215,8.23,8.207,8.227,12536.5
+1699980120000,8.227,8.24,8.225,8.229,18466.4
+1699980180000,8.229,8.238,8.216,8.229,22991.1
+1699980240000,8.228,8.238,8.216,8.216,28365.8
+1699980300000,8.217,8.235,8.214,8.227,32579.5
+1699980360000,8.228,8.235,8.221,8.223,21039.6
+1699980420000,8.224,8.242,8.222,8.242,24710.7
+1699980480000,8.242,8.248,8.225,8.231,15404.3
+1699980540000,8.231,8.248,8.225,8.231,30978.7
+1699980600000,8.232,8.242,8.206,8.222,27051.3
+1699980660000,8.223,8.239,8.213,8.217,20892.0
+1699980720000,8.217,8.226,8.206,8.212,15716.8
+1699980780000,8.213,8.239,8.206,8.239,23089.3
+1699980840000,8.24,8.247,8.227,8.246,23727.9
+1699980900000,8.246,8.28,8.24,8.274,57855.8
+1699980960000,8.275,8.299,8.272,8.292,52371.0
+1699981020000,8.292,8.34,8.275,8.302,99842.1
+1699981080000,8.3,8.313,8.283,8.29,24078.6
+1699981140000,8.289,8.306,8.259,8.296,38625.1
+1699981200000,8.295,8.313,8.268,8.268,38287.0
+1699981260000,8.269,8.315,8.263,8.305,42175.1
+1699981320000,8.305,8.327,8.292,8.325,53330.4
+1699981380000,8.324,8.424,8.324,8.408,161932.7
+1699981440000,8.407,8.497,8.396,8.485,214245.8
+1699981500000,8.483,8.485,8.425,8.437,151625.4
+1699981560000,8.437,8.522,8.429,8.505,120770.6
+1699981620000,8.504,8.504,8.45,8.456,89901.3
+1699981680000,8.456,8.458,8.368,8.368,122418.7
+1699981740000,8.369,8.416,8.344,8.413,95635.9
+1699981800000,8.412,8.423,8.343,8.39,80344.0
+1699981860000,8.39,8.391,8.35,8.367,39807.6
+1699981920000,8.367,8.388,8.317,8.334,69922.3
+1699981980000,8.334,8.351,8.263,8.341,123618.6
+1699982040000,8.341,8.367,8.305,8.345,74755.5
+1699982100000,8.346,8.354,8.265,8.279,91747.4
+1699982160000,8.279,8.319,8.262,8.268,67943.9
+1699982220000,8.269,8.29,8.256,8.257,43647.7
+1699982280000,8.256,8.265,8.18,8.188,141601.9
+1699982340000,8.188,8.205,8.152,8.194,108875.7
+1699982400000,8.194,8.215,8.186,8.202,53078.2
+1699982460000,8.202,8.23,8.2,8.224,37312.5
+1699982520000,8.223,8.259,8.22,8.254,48497.3
+1699982580000,8.254,8.308,8.254,8.304,66272.2
+1699982640000,8.304,8.331,8.3,8.32,51266.6
+1699982700000,8.32,8.331,8.27,8.283,71502.3
+1699982760000,8.284,8.318,8.284,8.315,25726.6
+1699982820000,8.316,8.316,8.285,8.3,25148.0
+1699982880000,8.301,8.308,8.283,8.297,28770.9
+1699982940000,8.298,8.326,8.296,8.317,29654.8
+1699983000000,8.317,8.33,8.269,8.285,51275.3
+1699983060000,8.284,8.316,8.28,8.31,21205.7
+1699983120000,8.31,8.325,8.304,8.315,32907.0
+1699983180000,8.314,8.32,8.303,8.318,13027.3
+1699983240000,8.317,8.317,8.297,8.304,15612.5
+1699983300000,8.304,8.304,8.26,8.278,34223.2
+1699983360000,8.278,8.279,8.242,8.263,41545.8
+1699983420000,8.264,8.287,8.255,8.284,17392.5
+1699983480000,8.284,8.308,8.262,8.266,36836.8
+1699983540000,8.267,8.273,8.254,8.261,16816.7
+1699983600000,8.258,8.275,8.23,8.242,37227.6
+1699983660000,8.242,8.274,8.236,8.271,22080.3
+1699983720000,8.27,8.274,8.231,8.238,26476.7
+1699983780000,8.239,8.257,8.226,8.232,29447.5
+1699983840000,8.233,8.243,8.223,8.234,20372.8
+1699983900000,8.233,8.251,8.215,8.221,38954.3
+1699983960000,8.22,8.23,8.179,8.197,43578.9
+1699984020000,8.197,8.206,8.175,8.201,43784.6
+1699984080000,8.203,8.204,8.172,8.181,27322.9
+1699984140000,8.182,8.186,8.153,8.167,50235.7
+1699984200000,8.169,8.17,8.148,8.153,34485.7
+1699984260000,8.153,8.166,8.129,8.133,51440.9
+1699984320000,8.134,8.149,8.13,8.14,30700.9
+1699984380000,8.14,8.152,8.13,8.136,42448.2
+1699984440000,8.136,8.15,8.124,8.131,46651.0
+1699984500000,8.13,8.157,8.13,8.132,27586.9
+1699984560000,8.132,8.14,8.108,8.126,50149.9
+1699984620000,8.125,8.134,8.109,8.116,23397.6
+1699984680000,8.116,8.136,8.107,8.125,38220.1
+1699984740000,8.126,8.133,8.11,8.116,35018.2
+1699984800000,8.116,8.129,8.106,8.115,39761.8
+1699984860000,8.115,8.12,8.101,8.108,35252.3
+1699984920000,8.107,8.13,8.099,8.115,58348.6
+1699984980000,8.113,8.169,8.112,8.148,54486.3
+1699985040000,8.149,8.163,8.141,8.148,23524.7
+1699985100000,8.147,8.158,8.094,8.107,63896.5
+1699985160000,8.106,8.122,8.093,8.093,66973.5
+1699985220000,8.095,8.143,8.088,8.142,54991.1
+1699985280000,8.142,8.142,8.1,8.104,24345.7
+1699985340000,8.104,8.108,8.081,8.095,45001.9
+1699985400000,8.094,8.111,8.088,8.09,50404.8
+1699985460000,8.09,8.118,8.088,8.094,31409.8
+1699985520000,8.093,8.105,8.077,8.09,46981.1
+1699985580000,8.091,8.103,8.055,8.071,102420.5
+1699985640000,8.073,8.107,8.057,8.079,74266.1
+1699985700000,8.08,8.124,8.073,8.104,79081.5
+1699985760000,8.105,8.13,8.091,8.128,40933.6
+1699985820000,8.128,8.162,8.12,8.157,80761.7
+1699985880000,8.157,8.163,8.117,8.13,87970.8
+1699985940000,8.13,8.13,8.104,8.111,28055.7
+1699986000000,8.112,8.135,8.108,8.111,24530.0
+1699986060000,8.11,8.139,8.097,8.133,30678.0
+1699986120000,8.133,8.148,8.128,8.131,28420.4
+1699986180000,8.13,8.156,8.129,8.152,26017.6
+1699986240000,8.151,8.153,8.103,8.108,45750.0
+1699986300000,8.109,8.124,8.1,8.109,26059.0
+1699986360000,8.109,8.114,8.096,8.104,23746.8
+1699986420000,8.105,8.118,8.097,8.117,23585.2
+1699986480000,8.117,8.12,8.095,8.107,26168.6
+1699986540000,8.106,8.118,8.101,8.102,20384.3
+1699986600000,8.102,8.114,8.069,8.078,48075.8
+1699986660000,8.078,8.119,8.074,8.117,39052.0
+1699986720000,8.117,8.132,8.102,8.108,36422.3
+1699986780000,8.107,8.111,8.1,8.101,19256.6
+1699986840000,8.102,8.115,8.101,8.111,15756.3
+1699986900000,8.11,8.121,8.086,8.093,38413.4
+1699986960000,8.093,8.101,8.082,8.088,13398.6
+1699987020000,8.087,8.096,8.083,8.089,11820.0
+1699987080000,8.089,8.1,8.08,8.098,31392.2
+1699987140000,8.097,8.101,8.077,8.08,36712.0
+1699987200000,8.082,8.089,8.069,8.079,36421.9
+1699987260000,8.079,8.089,8.05,8.05,48741.3
+1699987320000,8.051,8.062,8.011,8.028,158052.4
+1699987380000,8.027,8.043,7.92,8.038,376130.6
+1699987440000,8.039,8.04,7.95,7.998,143408.1
+1699987500000,7.999,8.042,7.996,8.035,64667.0
+1699987560000,8.033,8.041,8.011,8.026,47586.2
+1699987620000,8.027,8.052,8.008,8.02,66446.5
+1699987680000,8.018,8.018,7.96,7.969,67734.4
+1699987740000,7.972,7.977,7.939,7.958,71144.1
+1699987800000,7.96,7.972,7.821,7.865,319729.1
+1699987860000,7.866,7.946,7.504,7.569,501236.3
+1699987920000,7.578,7.785,7.495,7.738,814675.5
+1699987980000,7.743,7.779,7.426,7.494,295252.5
+1699988040000,7.494,7.678,7.4,7.657,504319.0
+1699988100000,7.658,7.7,7.586,7.679,197788.3
+1699988160000,7.675,7.698,7.636,7.659,121851.5
+1699988220000,7.663,7.694,7.639,7.679,127357.9
+1699988280000,7.68,7.685,7.643,7.657,72565.3
+1699988340000,7.656,7.689,7.62,7.652,92090.7
+1699988400000,7.652,7.665,7.605,7.61,90576.5
+1699988460000,7.611,7.64,7.573,7.624,95839.1
+1699988520000,7.623,7.654,7.604,7.641,96052.4
+1699988580000,7.647,7.725,7.624,7.68,242110.0
+1699988640000,7.68,7.697,7.661,7.679,82790.9
+1699988700000,7.68,7.738,7.665,7.724,130610.7
+1699988760000,7.722,7.766,7.703,7.766,108037.1
+1699988820000,7.766,7.776,7.721,7.751,86470.3
+1699988880000,7.748,7.8,7.73,7.787,89420.8
+1699988940000,7.787,7.825,7.769,7.807,84576.5
+1699989000000,7.806,7.826,7.777,7.816,76544.7
+1699989060000,7.816,7.82,7.791,7.796,36359.7
+1699989120000,7.796,7.845,7.785,7.815,65040.3
+1699989180000,7.814,7.833,7.79,7.816,56227.5
+1699989240000,7.815,7.819,7.788,7.79,52981.7
+1699989300000,7.789,7.834,7.779,7.781,54958.6
+1699989360000,7.782,7.837,7.75,7.824,103108.6
+1699989420000,7.822,7.826,7.797,7.803,36050.7
+1699989480000,7.803,7.81,7.759,7.769,54794.5
+1699989540000,7.769,7.8,7.754,7.762,66814.2
+1699989600000,7.763,7.777,7.739,7.748,48885.7
+1699989660000,7.747,7.773,7.739,7.754,47423.3
+1699989720000,7.752,7.778,7.734,7.771,45499.0
+1699989780000,7.771,7.773,7.727,7.734,57045.3
+1699989840000,7.734,7.75,7.724,7.739,35288.4
+1699989900000,7.739,7.771,7.735,7.766,30972.4
+1699989960000,7.766,7.797,7.753,7.79,33054.8
+1699990020000,7.79,7.818,7.782,7.811,54119.5
+1699990080000,7.812,7.817,7.773,7.778,36796.6
+1699990140000,7.778,7.788,7.763,7.773,26058.7
+1699990200000,7.773,7.781,7.741,7.748,31553.8
+1699990260000,7.749,7.794,7.748,7.78,29503.4
+1699990320000,7.78,7.794,7.757,7.761,17755.5
+1699990380000,7.76,7.792,7.747,7.752,31781.2
+1699990440000,7.75,7.785,7.747,7.773,30456.5
+1699990500000,7.774,7.815,7.774,7.813,50010.6
+1699990560000,7.81,7.821,7.799,7.809,49784.7
+1699990620000,7.808,7.842,7.801,7.837,38773.0
+1699990680000,7.837,7.86,7.831,7.848,40295.0
+1699990740000,7.849,7.871,7.84,7.869,50010.5
+1699990800000,7.87,7.901,7.856,7.883,74225.0
+1699990860000,7.883,7.93,7.871,7.916,71730.3
+1699990920000,7.915,7.928,7.897,7.9,56435.5
+1699990980000,7.905,7.965,7.902,7.949,71816.3
+1699991040000,7.948,7.973,7.926,7.933,53824.0
+1699991100000,7.932,7.959,7.917,7.935,47259.0
+1699991160000,7.933,7.939,7.887,7.893,46393.7
+1699991220000,7.892,7.912,7.885,7.887,32519.6
+1699991280000,7.887,7.891,7.863,7.868,34819.6
+1699991340000,7.868,7.891,7.859,7.873,29624.5
+1699991400000,7.874,7.889,7.861,7.861,35857.3
+1699991460000,7.863,7.89,7.823,7.842,77111.7
+1699991520000,7.841,7.853,7.83,7.844,36555.1
+1699991580000,7.844,7.852,7.831,7.84,20434.6
+1699991640000,7.84,7.849,7.823,7.835,25225.6
+1699991700000,7.835,7.857,7.827,7.835,21959.4
+1699991760000,7.835,7.858,7.832,7.849,15718.8
+1699991820000,7.85,7.862,7.839,7.855,28837.6
+1699991880000,7.855,7.88,7.847,7.863,32549.0
+1699991940000,7.863,7.872,7.855,7.872,18220.3
+1699992000000,7.872,7.882,7.861,7.87,41483.0
+1699992060000,7.87,7.92,7.867,7.91,34696.0
+1699992120000,7.91,7.922,7.9,7.91,23813.9
+1699992180000,7.91,7.943,7.9,7.937,30016.3
+1699992240000,7.938,7.954,7.932,7.951,26963.0
+1699992300000,7.95,7.957,7.93,7.95,26348.2
+1699992360000,7.949,7.965,7.94,7.948,30171.7
+1699992420000,7.946,7.977,7.943,7.97,46883.0
+1699992480000,7.97,7.982,7.955,7.959,28234.6
+1699992540000,7.96,7.972,7.957,7.968,14361.4
+1699992600000,7.969,7.973,7.961,7.973,15324.4
+1699992660000,7.974,7.988,7.957,7.987,47099.2
+1699992720000,7.987,7.99,7.974,7.978,18090.8
+1699992780000,7.978,7.991,7.974,7.985,26167.5
+1699992840000,7.986,8.009,7.986,8.0,48337.8
+1699992900000,7.999,8.011,7.995,8.008,29346.8
+1699992960000,8.009,8.018,7.998,8.013,25416.0
+1699993020000,8.013,8.055,8.007,8.038,100035.8
+1699993080000,8.039,8.072,8.034,8.066,47125.1
+1699993140000,8.066,8.111,8.066,8.106,81120.5
+1699993200000,8.105,8.129,8.088,8.123,90576.7
+1699993260000,8.123,8.143,8.102,8.13,69684.1
+1699993320000,8.132,8.134,8.079,8.083,54771.7
+1699993380000,8.083,8.084,8.054,8.069,54198.8
+1699993440000,8.069,8.077,8.052,8.066,34426.4
+1699993500000,8.066,8.071,8.043,8.053,33103.3
+1699993560000,8.053,8.061,8.044,8.053,26049.2
+1699993620000,8.051,8.052,8.015,8.03,47156.4
+1699993680000,8.03,8.041,8.012,8.038,25001.4
+1699993740000,8.037,8.049,8.031,8.041,26352.0
+1699993800000,8.04,8.068,8.029,8.05,27587.2
+1699993860000,8.049,8.065,8.038,8.038,25846.3
+1699993920000,8.039,8.087,8.039,8.074,29605.8
+1699993980000,8.074,8.086,8.056,8.057,33520.9
+1699994040000,8.058,8.064,8.029,8.04,73018.5
+1699994100000,8.04,8.055,8.033,8.043,30573.6
+1699994160000,8.042,8.051,8.041,8.049,12593.6
+1699994220000,8.049,8.084,8.043,8.073,47937.9
+1699994280000,8.073,8.084,8.067,8.067,24664.2
+1699994340000,8.068,8.079,8.058,8.061,26352.9
+1699994400000,8.062,8.081,8.062,8.072,21471.8
+1699994460000,8.072,8.083,8.068,8.068,16932.0
+1699994520000,8.067,8.077,8.059,8.073,30733.9
+1699994580000,8.073,8.084,8.067,8.071,14993.7
+1699994640000,8.071,8.087,8.064,8.084,27682.9
+1699994700000,8.084,8.126,8.079,8.08,69829.9
+1699994760000,8.079,8.093,8.073,8.082,30349.7
+1699994820000,8.081,8.087,8.07,8.086,29900.0
+1699994880000,8.084,8.092,8.071,8.073,19949.6
+1699994940000,8.074,8.095,8.074,8.094,18052.1
+1699995000000,8.093,8.117,8.084,8.088,32569.2
+1699995060000,8.089,8.095,8.083,8.087,22567.4
+1699995120000,8.087,8.11,8.08,8.089,21083.1
+1699995180000,8.087,8.101,8.081,8.098,17523.3
+1699995240000,8.097,8.109,8.091,8.1,17645.4
+1699995300000,8.101,8.108,8.094,8.103,12293.0
+1699995360000,8.104,8.113,8.075,8.11,38402.6
+1699995420000,8.11,8.113,8.096,8.102,22313.5
+1699995480000,8.102,8.117,8.099,8.111,25288.4
+1699995540000,8.111,8.116,8.103,8.11,23056.0
+1699995600000,8.11,8.135,8.104,8.13,37132.5
+1699995660000,8.129,8.156,8.123,8.153,50651.9
+1699995720000,8.152,8.322,8.152,8.252,301865.3
+1699995780000,8.252,8.358,8.249,8.306,164446.2
+1699995840000,8.307,8.386,8.3,8.378,125999.6
+1699995900000,8.377,8.383,8.323,8.329,94489.4
+1699995960000,8.329,8.348,8.267,8.275,94040.0
+1699996020000,8.273,8.296,8.239,8.296,67297.5
+1699996080000,8.296,8.319,8.266,8.273,48236.6
+1699996140000,8.272,8.353,8.266,8.353,54037.6
+1699996200000,8.353,8.357,8.31,8.318,52797.8
+1699996260000,8.318,8.326,8.284,8.291,41219.5
+1699996320000,8.291,8.313,8.27,8.271,43161.9
+1699996380000,8.27,8.281,8.251,8.277,43832.7
+1699996440000,8.278,8.285,8.245,8.249,50502.0
+1699996500000,8.248,8.248,8.187,8.232,93049.7
+1699996560000,8.231,8.238,8.191,8.201,36026.3
+1699996620000,8.201,8.235,8.193,8.228,25561.5
+1699996680000,8.228,8.293,8.218,8.269,59841.1
+1699996740000,8.269,8.28,8.227,8.23,35037.9
+1699996800000,8.229,8.265,8.215,8.265,37902.3
+1699996860000,8.265,8.275,8.233,8.274,31338.9
+1699996920000,8.274,8.287,8.261,8.277,20810.6
+1699996980000,8.278,8.29,8.273,8.282,21952.6
+1699997040000,8.281,8.288,8.254,8.255,24169.1
+1699997100000,8.256,8.274,8.243,8.243,27821.2
+1699997160000,8.242,8.263,8.222,8.259,41400.8
+1699997220000,8.258,8.276,8.243,8.268,26074.2
+1699997280000,8.268,8.308,8.252,8.3,34831.8
+1699997340000,8.301,8.309,8.286,8.304,26712.0
+1699997400000,8.303,8.331,8.294,8.325,36690.3
+1699997460000,8.324,8.337,8.263,8.286,58946.7
+1699997520000,8.286,8.349,8.286,8.347,35107.0
+1699997580000,8.348,8.386,8.345,8.364,66126.5
+1699997640000,8.363,8.383,8.349,8.35,45406.2
+1699997700000,8.349,8.371,8.337,8.342,28277.5
+1699997760000,8.341,8.341,8.295,8.303,46960.1
+1699997820000,8.304,8.32,8.291,8.294,23634.7
+1699997880000,8.294,8.303,8.286,8.298,21554.2
+1699997940000,8.298,8.314,8.284,8.293,27732.5
+1699998000000,8.293,8.337,8.292,8.329,25069.5
+1699998060000,8.327,8.334,8.301,8.322,32159.0
+1699998120000,8.323,8.334,8.293,8.295,23734.0
+1699998180000,8.294,8.298,8.25,8.269,45907.4
+1699998240000,8.269,8.289,8.264,8.287,26337.5
+1699998300000,8.287,8.336,8.282,8.297,48145.0
+1699998360000,8.296,8.308,8.291,8.298,19592.8
+1699998420000,8.298,8.318,8.282,8.292,32404.4
+1699998480000,8.292,8.292,8.257,8.292,35907.3
+1699998540000,8.293,8.323,8.282,8.311,25558.9
+1699998600000,8.311,8.333,8.288,8.299,33699.0
+1699998660000,8.298,8.305,8.273,8.278,25719.8
+1699998720000,8.278,8.299,8.271,8.293,17711.6
+1699998780000,8.293,8.325,8.29,8.313,21348.3
+1699998840000,8.313,8.327,8.304,8.315,18902.2
+1699998900000,8.315,8.317,8.299,8.31,17037.6
+1699998960000,8.31,8.311,8.283,8.296,15939.0
+1699999020000,8.295,8.33,8.281,8.31,27250.2
+1699999080000,8.31,8.325,8.301,8.305,18851.3
+1699999140000,8.304,8.328,8.297,8.327,18808.1
+1699999200000,8.327,8.362,8.322,8.343,49183.2
+1699999260000,8.343,8.352,8.303,8.342,35453.8
+1699999320000,8.342,8.345,8.321,8.325,14052.0
+1699999380000,8.325,8.349,8.311,8.325,37975.4
+1699999440000,8.325,8.349,8.316,8.33,19997.2
+1699999500000,8.33,8.335,8.311,8.319,18355.3
+1699999560000,8.318,8.323,8.295,8.31,28165.2
+1699999620000,8.311,8.316,8.293,8.299,14949.6
+1699999680000,8.298,8.311,8.292,8.297,18526.4
+1699999740000,8.297,8.347,8.294,8.344,29011.5
+1699999800000,8.344,8.39,8.334,8.378,47384.9
+1699999860000,8.378,8.426,8.375,8.414,78856.5
+1699999920000,8.413,8.413,8.39,8.394,24296.4
+1699999980000,8.394,8.394,8.358,8.364,37342.0
+1700000040000,8.365,8.39,8.365,8.377,16910.8
+1700000100000,8.376,8.387,8.358,8.38,23898.3
+1700000160000,8.379,8.38,8.318,8.342,47460.6
+1700000220000,8.341,8.357,8.332,8.335,18328.5
+1700000280000,8.336,8.366,8.323,8.363,33535.9
+1700000340000,8.364,8.393,8.36,8.364,55433.5
+1700000400000,8.365,8.389,8.36,8.362,37595.0
+1700000460000,8.362,8.373,8.336,8.343,24122.4
+1700000520000,8.344,8.358,8.33,8.341,20538.6
+1700000580000,8.342,8.348,8.327,8.338,13115.8
+1700000640000,8.337,8.342,8.322,8.322,14447.9
+1700000700000,8.322,8.324,8.301,8.31,28301.7
+1700000760000,8.31,8.317,8.303,8.307,14474.8
+1700000820000,8.308,8.317,8.305,8.305,12450.1
+1700000880000,8.305,8.318,8.27,8.28,55124.5
+1700000940000,8.279,8.305,8.275,8.286,31768.4
+1700001000000,8.287,8.318,8.28,8.305,24195.8
+1700001060000,8.305,8.31,8.288,8.304,19024.1
+1700001120000,8.303,8.321,8.298,8.319,12696.5
+1700001180000,8.319,8.326,8.312,8.312,14021.4
+1700001240000,8.311,8.321,8.3,8.315,16401.5
+1700001300000,8.315,8.33,8.311,8.326,13436.4
+1700001360000,8.327,8.328,8.317,8.323,4071.5
+1700001420000,8.323,8.336,8.32,8.333,12725.8
+1700001480000,8.332,8.35,8.329,8.349,16721.2
+1700001540000,8.348,8.384,8.343,8.374,27009.8
+1700001600000,8.373,8.4,8.372,8.393,16807.9
+1700001660000,8.393,8.4,8.389,8.391,12780.4
+1700001720000,8.392,8.397,8.389,8.395,8993.3
+1700001780000,8.396,8.399,8.373,8.381,24292.9
+1700001840000,8.381,8.395,8.381,8.385,15000.4
+1700001900000,8.384,8.384,8.368,8.383,11510.6
+1700001960000,8.383,8.393,8.383,8.393,7406.5
+1700002020000,8.393,8.415,8.392,8.414,24710.4
+1700002080000,8.415,8.42,8.403,8.404,23552.2
+1700002140000,8.404,8.411,8.384,8.384,12857.7
+1700002200000,8.384,8.386,8.356,8.361,17364.2
+1700002260000,8.362,8.381,8.361,8.379,13383.5
+1700002320000,8.38,8.382,8.363,8.364,15335.1
+1700002380000,8.364,8.364,8.342,8.351,18296.9
+1700002440000,8.352,8.352,8.326,8.331,15693.4
+1700002500000,8.331,8.332,8.321,8.33,16309.7
+1700002560000,8.33,8.357,8.326,8.35,18282.8
+1700002620000,8.349,8.368,8.342,8.352,18958.3
+1700002680000,8.352,8.361,8.34,8.357,23765.4
+1700002740000,8.357,8.364,8.349,8.358,10055.5
+1700002800000,8.357,8.369,8.347,8.354,24383.6
+1700002860000,8.354,8.361,8.327,8.332,38304.6
+1700002920000,8.331,8.332,8.305,8.327,24130.9
+1700002980000,8.326,8.326,8.303,8.309,11548.8
+1700003040000,8.309,8.348,8.309,8.331,23787.2
+1700003100000,8.331,8.331,8.302,8.304,16540.8
+1700003160000,8.306,8.335,8.294,8.317,45282.8
+1700003220000,8.317,8.325,8.3,8.304,18951.8
+1700003280000,8.303,8.312,8.293,8.3,14059.4
+1700003340000,8.299,8.305,8.294,8.298,11176.8
+1700003400000,8.297,8.314,8.293,8.305,17171.3
+1700003460000,8.305,8.324,8.301,8.317,11652.9
+1700003520000,8.316,8.32,8.304,8.305,18726.4
+1700003580000,8.306,8.323,8.304,8.322,10805.6
+1700003640000,8.322,8.338,8.315,8.333,11523.2
+1700003700000,8.332,8.332,8.305,8.308,16939.8
+1700003760000,8.309,8.317,8.306,8.307,17122.2
+1700003820000,8.307,8.307,8.29,8.302,12795.2
+1700003880000,8.302,8.302,8.285,8.29,13576.5
+1700003940000,8.291,8.311,8.29,8.3,11738.2
+1700004000000,8.302,8.304,8.273,8.284,46429.0
+1700004060000,8.284,8.3,8.281,8.294,13792.7
+1700004120000,8.295,8.313,8.295,8.3,10718.1
+1700004180000,8.3,8.31,8.287,8.307,13004.7
+1700004240000,8.307,8.309,8.299,8.3,10289.2
+1700004300000,8.3,8.301,8.283,8.283,11296.2
+1700004360000,8.284,8.294,8.277,8.294,7950.7
+1700004420000,8.295,8.298,8.276,8.297,12604.1
+1700004480000,8.296,8.304,8.289,8.304,13006.8
+1700004540000,8.304,8.314,8.3,8.309,14858.1
+1700004600000,8.308,8.311,8.302,8.308,7918.5
+1700004660000,8.307,8.308,8.281,8.293,22703.3
+1700004720000,8.293,8.294,8.274,8.283,12187.6
+1700004780000,8.282,8.301,8.282,8.298,5948.4
+1700004840000,8.299,8.301,8.278,8.298,15720.7
+1700004900000,8.297,8.298,8.28,8.281,8013.4
+1700004960000,8.281,8.286,8.273,8.282,10727.2
+1700005020000,8.282,8.296,8.279,8.29,11119.7
+1700005080000,8.291,8.311,8.29,8.311,12829.5
+1700005140000,8.311,8.34,8.311,8.338,21770.6
+1700005200000,8.337,8.358,8.335,8.342,27641.4
+1700005260000,8.343,8.343,8.325,8.327,16942.1
+1700005320000,8.327,8.327,8.313,8.315,13368.2
+1700005380000,8.314,8.318,8.306,8.315,14220.8
+1700005440000,8.314,8.318,8.296,8.298,11500.6
+1700005500000,8.299,8.323,8.296,8.305,15185.6
+1700005560000,8.305,8.346,8.305,8.343,16053.5
+1700005620000,8.342,8.352,8.337,8.346,15980.8
+1700005680000,8.347,8.356,8.345,8.345,18815.7
+1700005740000,8.345,8.348,8.332,8.339,14708.1
+1700005800000,8.339,8.354,8.333,8.334,13387.4
+1700005860000,8.335,8.346,8.32,8.339,16719.4
+1700005920000,8.34,8.34,8.324,8.325,13932.2
+1700005980000,8.325,8.331,8.324,8.325,8594.1
+1700006040000,8.325,8.327,8.317,8.321,12220.6
+1700006100000,8.321,8.321,8.307,8.312,9245.4
+1700006160000,8.312,8.318,8.307,8.316,7498.4
+1700006220000,8.316,8.326,8.313,8.318,9400.9
+1700006280000,8.318,8.318,8.284,8.287,24314.4
+1700006340000,8.287,8.297,8.273,8.295,39100.3
+1700006400000,8.294,8.329,8.292,8.321,26068.2
+1700006460000,8.322,8.33,8.238,8.26,91326.8
+1700006520000,8.26,8.301,8.249,8.29,41144.0
+1700006580000,8.29,8.294,8.26,8.277,27200.5
+1700006640000,8.276,8.281,8.256,8.279,23633.5
+1700006700000,8.28,8.28,8.256,8.263,24516.4
+1700006760000,8.263,8.263,8.242,8.252,25986.6
+1700006820000,8.251,8.268,8.247,8.254,17891.7
+1700006880000,8.254,8.263,8.247,8.257,16749.8
+1700006940000,8.257,8.259,8.231,8.242,16830.8
+1700007000000,8.242,8.251,8.213,8.242,39340.8
+1700007060000,8.241,8.246,8.233,8.245,11660.5
+1700007120000,8.246,8.254,8.245,8.245,11240.8
+1700007180000,8.244,8.259,8.241,8.253,10218.1
+1700007240000,8.254,8.269,8.251,8.268,15765.3
+1700007300000,8.268,8.299,8.258,8.294,30052.1
+1700007360000,8.294,8.422,8.294,8.415,94129.4
+1700007420000,8.416,8.472,8.382,8.451,122319.3
+1700007480000,8.451,8.473,8.429,8.449,68882.1
+1700007540000,8.448,8.455,8.411,8.413,88348.4
+1700007600000,8.413,8.44,8.385,8.404,73121.5
+1700007660000,8.404,8.415,8.374,8.376,44207.7
+1700007720000,8.376,8.392,8.368,8.377,23451.9
+1700007780000,8.377,8.394,8.375,8.385,20099.4
+1700007840000,8.385,8.399,8.375,8.397,17137.0
+1700007900000,8.397,8.421,8.394,8.396,21230.6
+1700007960000,8.397,8.407,8.374,8.375,14415.3
+1700008020000,8.375,8.379,8.354,8.369,28080.8
+1700008080000,8.369,8.395,8.352,8.361,25515.0
+1700008140000,8.361,8.367,8.335,8.342,24478.1
+1700008200000,8.343,8.351,8.293,8.31,29342.1
+1700008260000,8.311,8.312,8.265,8.294,43403.5
+1700008320000,8.294,8.295,8.265,8.285,24434.4
+1700008380000,8.285,8.294,8.276,8.28,13762.5
+1700008440000,8.281,8.297,8.26,8.271,35957.2
+1700008500000,8.27,8.282,8.245,8.272,45572.3
+1700008560000,8.271,8.273,8.237,8.244,21564.9
+1700008620000,8.245,8.246,8.175,8.2,87582.9
+1700008680000,8.201,8.231,8.198,8.212,32654.0
+1700008740000,8.212,8.228,8.199,8.207,31058.1
+1700008800000,8.209,8.225,8.196,8.214,54385.8
+1700008860000,8.214,8.232,8.205,8.208,27380.4
+1700008920000,8.207,8.218,8.187,8.211,39940.9
+1700008980000,8.211,8.223,8.201,8.213,12707.1
+1700009040000,8.213,8.219,8.193,8.197,20727.4
+1700009100000,8.197,8.222,8.191,8.214,27902.1
+1700009160000,8.213,8.227,8.203,8.206,27320.1
+1700009220000,8.205,8.219,8.202,8.214,17820.4
+1700009280000,8.216,8.236,8.216,8.228,20940.1
+1700009340000,8.228,8.259,8.221,8.244,22641.0
+1700009400000,8.245,8.275,8.234,8.254,31113.0
+1700009460000,8.255,8.266,8.247,8.26,14191.6
+1700009520000,8.259,8.27,8.238,8.244,21316.1
+1700009580000,8.244,8.245,8.224,8.234,17311.9
+1700009640000,8.235,8.242,8.223,8.228,19335.3
+1700009700000,8.227,8.237,8.208,8.215,15686.4
+1700009760000,8.216,8.226,8.204,8.207,18172.0
+1700009820000,8.207,8.223,8.194,8.194,36494.2
+1700009880000,8.194,8.216,8.192,8.211,12785.8
+1700009940000,8.212,8.22,8.186,8.19,47009.3
+1700010000000,8.19,8.22,8.179,8.208,38274.1
+1700010060000,8.21,8.218,8.177,8.187,28839.1
+1700010120000,8.187,8.237,8.183,8.23,46097.8
+1700010180000,8.231,8.24,8.218,8.22,41315.6
+1700010240000,8.22,8.22,8.195,8.212,25095.6
+1700010300000,8.212,8.222,8.19,8.198,19393.5
+1700010360000,8.197,8.215,8.176,8.209,36761.8
+1700010420000,8.21,8.228,8.207,8.215,16544.7
+1700010480000,8.215,8.229,8.207,8.225,20407.8
+1700010540000,8.224,8.242,8.221,8.235,17253.8
+1700010600000,8.236,8.245,8.228,8.241,17248.5
+1700010660000,8.24,8.245,8.236,8.237,19938.0
+1700010720000,8.237,8.238,8.217,8.218,20227.6
+1700010780000,8.219,8.23,8.206,8.228,26445.4
+1700010840000,8.229,8.229,8.198,8.206,39571.6
+1700010900000,8.205,8.218,8.195,8.218,24061.7
+1700010960000,8.218,8.22,8.186,8.196,31981.8
+1700011020000,8.196,8.226,8.187,8.219,25623.0
+1700011080000,8.218,8.242,8.216,8.24,23166.2
+1700011140000,8.239,8.264,8.227,8.243,27350.9
+1700011200000,8.242,8.261,8.237,8.248,20200.5
+1700011260000,8.247,8.257,8.243,8.253,14054.6
+1700011320000,8.253,8.259,8.244,8.246,13684.4
+1700011380000,8.246,8.251,8.229,8.233,11122.0
+1700011440000,8.233,8.237,8.215,8.225,12887.4
+1700011500000,8.224,8.227,8.213,8.215,14102.8
+1700011560000,8.215,8.228,8.21,8.228,12644.6
+1700011620000,8.228,8.261,8.225,8.259,15835.1
+1700011680000,8.26,8.266,8.234,8.239,19998.2
+1700011740000,8.239,8.266,8.235,8.258,17640.5
+1700011800000,8.257,8.262,8.233,8.24,19933.1
+1700011860000,8.24,8.26,8.234,8.241,21435.4
+1700011920000,8.241,8.241,8.211,8.222,16911.6
+1700011980000,8.222,8.229,8.208,8.22,19763.5
+1700012040000,8.22,8.223,8.207,8.213,18085.4
+1700012100000,8.213,8.218,8.207,8.21,8956.7
+1700012160000,8.211,8.238,8.207,8.233,11249.7
+1700012220000,8.234,8.251,8.23,8.23,24775.2
+1700012280000,8.23,8.247,8.229,8.245,8206.3
+1700012340000,8.244,8.254,8.211,8.216,32951.9
+1700012400000,8.216,8.236,8.209,8.218,19399.7
+1700012460000,8.218,8.218,8.194,8.202,22382.3
+1700012520000,8.204,8.206,8.187,8.191,14141.3
+1700012580000,8.19,8.191,8.168,8.175,30477.7
+1700012640000,8.176,8.176,8.157,8.166,26743.8
+1700012700000,8.167,8.174,8.15,8.174,35850.4
+1700012760000,8.171,8.176,8.134,8.149,31208.6
+1700012820000,8.148,8.163,8.128,8.154,27777.7
+1700012880000,8.156,8.157,8.139,8.141,20753.7
+1700012940000,8.141,8.151,8.121,8.145,24812.0
+1700013000000,8.145,8.16,8.139,8.157,14084.4
+1700013060000,8.157,8.161,8.138,8.139,12663.3
+1700013120000,8.138,8.145,8.13,8.137,13131.7
+1700013180000,8.138,8.144,8.127,8.128,21898.5
+1700013240000,8.129,8.134,8.114,8.13,25347.7
+1700013300000,8.13,8.134,8.121,8.126,15114.8
+1700013360000,8.126,8.144,8.122,8.144,9736.8
+1700013420000,8.144,8.163,8.142,8.159,15841.8
+1700013480000,8.158,8.198,8.157,8.174,30616.8
+1700013540000,8.174,8.177,8.159,8.162,19932.6
+1700013600000,8.161,8.188,8.158,8.182,32144.5
+1700013660000,8.183,8.216,8.179,8.205,21287.3
+1700013720000,8.205,8.224,8.205,8.223,16730.7
+1700013780000,8.223,8.228,8.2,8.208,16809.8
+1700013840000,8.209,8.22,8.194,8.199,16248.4
+1700013900000,8.198,8.206,8.181,8.182,19580.1
+1700013960000,8.181,8.188,8.169,8.17,13590.3
+1700014020000,8.17,8.19,8.166,8.18,14406.3
+1700014080000,8.18,8.189,8.165,8.165,14390.9
+1700014140000,8.164,8.166,8.146,8.148,14901.2
+1700014200000,8.148,8.166,8.146,8.164,12518.2
+1700014260000,8.163,8.195,8.161,8.195,19942.8
+1700014320000,8.195,8.208,8.185,8.208,15646.6
+1700014380000,8.206,8.206,8.184,8.189,11694.3
+1700014440000,8.188,8.192,8.169,8.192,20778.0
+1700014500000,8.193,8.222,8.192,8.222,12436.3
+1700014560000,8.222,8.226,8.208,8.209,8570.8
+1700014620000,8.21,8.214,8.197,8.197,6244.8
+1700014680000,8.196,8.196,8.165,8.165,16957.2
+1700014740000,8.165,8.174,8.157,8.174,11562.4
+1700014800000,8.174,8.178,8.152,8.154,11686.4
+1700014860000,8.155,8.175,8.151,8.165,15915.1
+1700014920000,8.166,8.186,8.166,8.179,10766.0
+1700014980000,8.179,8.185,8.165,8.181,6997.0
+1700015040000,8.182,8.187,8.166,8.169,6681.6
+1700015100000,8.168,8.173,8.164,8.166,6781.4
+1700015160000,8.165,8.179,8.158,8.17,10520.3
+1700015220000,8.171,8.179,8.171,8.178,4189.0
+1700015280000,8.178,8.186,8.165,8.168,8513.4
+1700015340000,8.167,8.178,8.158,8.169,11413.2
+1700015400000,8.169,8.178,8.159,8.178,10207.9
+1700015460000,8.179,8.191,8.172,8.187,8558.9
+1700015520000,8.187,8.206,8.187,8.199,8147.0
+1700015580000,8.199,8.216,8.199,8.205,10764.5
+1700015640000,8.206,8.207,8.189,8.195,10909.3
+1700015700000,8.195,8.216,8.191,8.215,6822.3
+1700015760000,8.215,8.223,8.21,8.217,10009.1
+1700015820000,8.217,8.222,8.208,8.208,8619.0
+1700015880000,8.208,8.215,8.204,8.205,11315.7
+1700015940000,8.205,8.216,8.203,8.206,7689.4
+1700016000000,8.206,8.213,8.2,8.208,8469.7
+1700016060000,8.208,8.219,8.2,8.204,10004.9
+1700016120000,8.202,8.207,8.198,8.203,9193.6
+1700016180000,8.204,8.204,8.191,8.191,3975.5
+1700016240000,8.19,8.19,8.173,8.182,12604.4
+1700016300000,8.18,8.219,8.172,8.218,32608.1
+1700016360000,8.217,8.222,8.204,8.222,7216.0
+1700016420000,8.222,8.24,8.218,8.229,15705.0
+1700016480000,8.229,8.243,8.218,8.243,11981.9
+1700016540000,8.243,8.254,8.227,8.239,24781.2
+1700016600000,8.239,8.242,8.225,8.238,33042.8
+1700016660000,8.238,8.258,8.238,8.249,23164.4
+1700016720000,8.248,8.251,8.234,8.246,20507.2
+1700016780000,8.245,8.246,8.217,8.226,30228.5
+1700016840000,8.225,8.226,8.211,8.215,8594.7
+1700016900000,8.215,8.215,8.197,8.201,9208.5
+1700016960000,8.201,8.208,8.192,8.198,9937.9
+1700017020000,8.198,8.203,8.193,8.203,5331.9
+1700017080000,8.204,8.212,8.195,8.195,8566.7
+1700017140000,8.196,8.208,8.194,8.198,5681.4
+1700017200000,8.198,8.2,8.187,8.187,12736.3
+1700017260000,8.187,8.189,8.165,8.17,15920.0
+1700017320000,8.17,8.171,8.152,8.152,17147.8
+1700017380000,8.153,8.169,8.15,8.169,20060.0
+1700017440000,8.17,8.172,8.155,8.155,8451.0
+1700017500000,8.156,8.173,8.154,8.17,13891.8
+1700017560000,8.171,8.178,8.163,8.174,11699.6
+1700017620000,8.171,8.182,8.167,8.172,8270.7
+1700017680000,8.172,8.184,8.172,8.182,5357.0
+1700017740000,8.182,8.192,8.167,8.172,11819.9
+1700017800000,8.171,8.174,8.163,8.174,10934.3
+1700017860000,8.175,8.191,8.172,8.176,11323.0
+1700017920000,8.175,8.183,8.163,8.169,15786.7
+1700017980000,8.17,8.17,8.153,8.154,11823.9
+1700018040000,8.155,8.156,8.14,8.14,12897.4
+1700018100000,8.14,8.147,8.127,8.136,25855.4
+1700018160000,8.136,8.145,8.132,8.142,7507.0
+1700018220000,8.142,8.151,8.133,8.15,11021.0
+1700018280000,8.151,8.154,8.127,8.127,9762.8
+1700018340000,8.127,8.153,8.125,8.147,12193.3
+1700018400000,8.146,8.148,8.122,8.13,14059.2
+1700018460000,8.13,8.137,8.099,8.121,52410.3
+1700018520000,8.121,8.125,8.104,8.108,17487.8
+1700018580000,8.107,8.111,8.084,8.091,34810.3
+1700018640000,8.093,8.102,8.081,8.098,36588.7
+1700018700000,8.099,8.109,8.089,8.107,11026.0
+1700018760000,8.107,8.107,8.09,8.102,13070.3
+1700018820000,8.1,8.116,8.09,8.11,11703.3
+1700018880000,8.111,8.113,8.1,8.102,8408.8
+1700018940000,8.104,8.114,8.101,8.108,17765.2
+1700019000000,8.108,8.113,8.097,8.108,11220.9
+1700019060000,8.108,8.113,8.099,8.102,5547.0
+1700019120000,8.101,8.119,8.1,8.114,6879.3
+1700019180000,8.115,8.123,8.11,8.115,10131.7
+1700019240000,8.116,8.126,8.109,8.125,23140.4
+1700019300000,8.125,8.125,8.119,8.124,6073.4
+1700019360000,8.123,8.123,8.109,8.109,5065.7
+1700019420000,8.109,8.11,8.089,8.09,21215.8
+1700019480000,8.09,8.093,8.034,8.073,89161.0
+1700019540000,8.072,8.088,8.072,8.086,15945.6
+1700019600000,8.086,8.092,8.065,8.068,21634.1
+1700019660000,8.071,8.072,8.051,8.061,25659.2
+1700019720000,8.061,8.064,8.052,8.063,18677.0
+1700019780000,8.064,8.075,8.056,8.075,19927.8
+1700019840000,8.074,8.085,8.07,8.072,16059.6
+1700019900000,8.073,8.09,8.066,8.071,19305.8
+1700019960000,8.071,8.097,8.064,8.094,13638.4
+1700020020000,8.093,8.111,8.084,8.103,29675.0
+1700020080000,8.103,8.104,8.088,8.097,8595.1
+1700020140000,8.097,8.097,8.08,8.083,10464.2
+1700020200000,8.082,8.086,8.067,8.07,7229.3
+1700020260000,8.069,8.083,8.061,8.082,15722.4
+1700020320000,8.081,8.087,8.067,8.072,8740.5
+1700020380000,8.072,8.083,8.065,8.082,13490.8
+1700020440000,8.082,8.082,8.066,8.069,9667.8
+1700020500000,8.069,8.082,8.059,8.06,13394.9
+1700020560000,8.059,8.066,8.055,8.058,17332.4
+1700020620000,8.058,8.06,8.022,8.047,50928.2
+1700020680000,8.046,8.064,8.045,8.058,13141.2
+1700020740000,8.058,8.068,8.05,8.067,20223.6
+1700020800000,8.067,8.094,8.064,8.079,32584.1
+1700020860000,8.08,8.107,8.076,8.095,17927.8
+1700020920000,8.095,8.119,8.092,8.115,20257.3
+1700020980000,8.116,8.117,8.104,8.105,9731.9
+1700021040000,8.104,8.116,8.096,8.096,22199.2
+1700021100000,8.097,8.102,8.078,8.1,18002.7
+1700021160000,8.101,8.116,8.09,8.11,18639.4
+1700021220000,8.11,8.12,8.106,8.116,7946.7
+1700021280000,8.115,8.119,8.112,8.119,5823.1
+1700021340000,8.119,8.134,8.115,8.128,14087.7
+1700021400000,8.126,8.137,8.113,8.119,30536.8
+1700021460000,8.118,8.137,8.112,8.137,16082.8
+1700021520000,8.137,8.157,8.135,8.139,24761.8
+1700021580000,8.139,8.143,8.121,8.135,16996.9
+1700021640000,8.133,8.135,8.106,8.108,24317.8
+1700021700000,8.109,8.115,8.097,8.104,25137.5
+1700021760000,8.104,8.109,8.089,8.104,25845.0
+1700021820000,8.104,8.107,8.086,8.097,19926.6
+1700021880000,8.098,8.105,8.088,8.098,10576.6
+1700021940000,8.097,8.097,8.082,8.085,11225.6
+1700022000000,8.085,8.088,8.042,8.061,62706.0
+1700022060000,8.06,8.111,8.057,8.111,37740.1
+1700022120000,8.11,8.121,8.103,8.111,17302.3
+1700022180000,8.11,8.115,8.092,8.094,11322.2
+1700022240000,8.095,8.103,8.09,8.095,18108.6
+1700022300000,8.095,8.117,8.089,8.117,11446.7
+1700022360000,8.117,8.135,8.115,8.129,18271.3
+1700022420000,8.129,8.131,8.114,8.117,16847.2
+1700022480000,8.116,8.162,8.115,8.132,47930.4
+1700022540000,8.132,8.145,8.124,8.124,15585.8
+1700022600000,8.124,8.124,8.107,8.112,17684.7
+1700022660000,8.111,8.136,8.111,8.128,15061.1
+1700022720000,8.129,8.136,8.113,8.113,11619.9
+1700022780000,8.113,8.115,8.103,8.104,13655.5
+1700022840000,8.106,8.11,8.086,8.096,22657.1
+1700022900000,8.096,8.115,8.079,8.109,22266.9
+1700022960000,8.11,8.118,8.086,8.101,43055.5
+1700023020000,8.099,8.109,8.091,8.106,15205.9
+1700023080000,8.107,8.112,8.099,8.104,8687.9
+1700023140000,8.104,8.111,8.099,8.105,6094.2
+1700023200000,8.104,8.128,8.101,8.128,11334.1
+1700023260000,8.127,8.149,8.126,8.132,26075.8
+1700023320000,8.133,8.133,8.116,8.116,11057.7
+1700023380000,8.116,8.117,8.103,8.109,13532.1
+1700023440000,8.11,8.115,8.106,8.115,4775.2
+1700023500000,8.116,8.12,8.108,8.112,8279.4
+1700023560000,8.112,8.124,8.101,8.122,9258.4
+1700023620000,8.122,8.142,8.121,8.134,13312.5
+1700023680000,8.134,8.151,8.13,8.15,13045.5
+1700023740000,8.15,8.152,8.142,8.146,19092.3
+1700023800000,8.146,8.174,8.142,8.149,50479.8
+1700023860000,8.15,8.152,8.124,8.131,47174.9
+1700023920000,8.13,8.149,8.121,8.134,38594.4
+1700023980000,8.135,8.144,8.129,8.138,35260.3
+1700024040000,8.138,8.143,8.125,8.136,47604.5
+1700024100000,8.135,8.135,8.103,8.117,38177.1
+1700024160000,8.118,8.144,8.118,8.137,33313.4
+1700024220000,8.137,8.147,8.115,8.119,60293.7
+1700024280000,8.119,8.124,8.101,8.119,62039.2
+1700024340000,8.121,8.123,8.093,8.094,33652.6
+1700024400000,8.095,8.122,8.089,8.111,53600.0
+1700024460000,8.111,8.123,8.109,8.116,35495.9
+1700024520000,8.115,8.12,8.105,8.116,20188.8
+1700024580000,8.116,8.138,8.113,8.127,36744.8
+1700024640000,8.127,8.137,8.111,8.127,33499.7
+1700024700000,8.127,8.129,8.109,8.117,13082.0
+1700024760000,8.118,8.122,8.099,8.112,23819.5
+1700024820000,8.111,8.126,8.107,8.118,15445.1
+1700024880000,8.118,8.128,8.108,8.125,21354.0
+1700024940000,8.124,8.132,8.12,8.123,16910.6
+1700025000000,8.123,8.143,8.123,8.137,29003.5
+1700025060000,8.138,8.158,8.136,8.15,14919.9
+1700025120000,8.15,8.151,8.136,8.142,8836.2
+1700025180000,8.141,8.141,8.131,8.138,4711.3
+1700025240000,8.137,8.138,8.13,8.134,4051.7
+1700025300000,8.133,8.141,8.117,8.125,13371.4
+1700025360000,8.126,8.127,8.112,8.117,13213.5
+1700025420000,8.116,8.12,8.112,8.119,4619.9
+1700025480000,8.118,8.119,8.104,8.116,11280.8
+1700025540000,8.117,8.12,8.104,8.11,7916.8
+1700025600000,8.109,8.11,8.103,8.103,7441.8
+1700025660000,8.104,8.11,8.1,8.109,8837.7
+1700025720000,8.109,8.128,8.109,8.118,19076.3
+1700025780000,8.119,8.128,8.114,8.122,9999.0
+1700025840000,8.122,8.134,8.119,8.13,7949.4
+1700025900000,8.131,8.157,8.131,8.145,22849.7
+1700025960000,8.146,8.16,8.145,8.148,14065.8
+1700026020000,8.148,8.158,8.139,8.141,12754.1
+1700026080000,8.14,8.149,8.135,8.149,5473.5
+1700026140000,8.149,8.152,8.14,8.151,8035.3
+1700026200000,8.151,8.153,8.131,8.136,13669.9
+1700026260000,8.135,8.15,8.135,8.146,13967.4
+1700026320000,8.145,8.146,8.132,8.136,9185.5
+1700026380000,8.135,8.147,8.134,8.147,6283.6
+1700026440000,8.146,8.16,8.145,8.157,12971.4
+1700026500000,8.157,8.162,8.151,8.159,11907.2
+1700026560000,8.16,8.187,8.159,8.173,25177.4
+1700026620000,8.173,8.179,8.168,8.173,11329.5
+1700026680000,8.173,8.18,8.168,8.178,11146.7
+1700026740000,8.179,8.184,8.16,8.168,15869.0
+1700026800000,8.168,8.177,8.16,8.168,17382.7
+1700026860000,8.169,8.19,8.169,8.183,13928.6
+1700026920000,8.184,8.211,8.183,8.189,39747.7
+1700026980000,8.189,8.224,8.188,8.212,27140.6
+1700027040000,8.212,8.213,8.198,8.203,18078.2
+1700027100000,8.203,8.211,8.192,8.204,15788.3
+1700027160000,8.205,8.213,8.191,8.204,22261.4
+1700027220000,8.204,8.207,8.191,8.203,19541.3
+1700027280000,8.203,8.209,8.196,8.205,16496.9
+1700027340000,8.205,8.216,8.204,8.213,21134.3
+1700027400000,8.212,8.223,8.206,8.223,16729.8
+1700027460000,8.224,8.245,8.218,8.236,25999.4
+1700027520000,8.235,8.243,8.225,8.234,20611.5
+1700027580000,8.235,8.253,8.231,8.244,30245.8
+1700027640000,8.245,8.267,8.244,8.259,29832.0
+1700027700000,8.26,8.295,8.254,8.284,52736.2
+1700027760000,8.283,8.311,8.279,8.292,42052.3
+1700027820000,8.292,8.302,8.267,8.272,41711.3
+1700027880000,8.271,8.277,8.261,8.269,18201.3
+1700027940000,8.269,8.285,8.255,8.279,19422.4
+1700028000000,8.28,8.302,8.263,8.263,56969.8
+1700028060000,8.264,8.285,8.255,8.277,28430.7
+1700028120000,8.278,8.285,8.259,8.268,22421.4
+1700028180000,8.268,8.272,8.252,8.268,20309.0
+1700028240000,8.267,8.278,8.218,8.278,88753.7
+1700028300000,8.278,8.292,8.272,8.287,24684.3
+1700028360000,8.287,8.299,8.257,8.261,33834.9
+1700028420000,8.262,8.296,8.262,8.294,34964.8
+1700028480000,8.295,8.308,8.287,8.29,32397.0
+1700028540000,8.29,8.329,8.287,8.325,28054.6
+1700028600000,8.326,8.361,8.325,8.348,43508.0
+1700028660000,8.349,8.353,8.317,8.322,36680.1
+1700028720000,8.323,8.357,8.315,8.337,38563.3
+1700028780000,8.34,8.342,8.312,8.32,26529.9
+1700028840000,8.32,8.324,8.295,8.298,34812.0
+1700028900000,8.298,8.322,8.297,8.319,22963.4
+1700028960000,8.32,8.324,8.307,8.32,23403.3
+1700029020000,8.32,8.324,8.299,8.301,17897.1
+1700029080000,8.301,8.318,8.3,8.309,25315.4
+1700029140000,8.308,8.316,8.287,8.306,26063.4
+1700029200000,8.305,8.313,8.286,8.29,23680.0
+1700029260000,8.291,8.297,8.276,8.283,23606.5
+1700029320000,8.282,8.297,8.273,8.286,38262.8
+1700029380000,8.287,8.295,8.278,8.28,14613.9
+1700029440000,8.281,8.292,8.276,8.285,10729.0
+1700029500000,8.288,8.295,8.28,8.294,12298.4
+1700029560000,8.294,8.31,8.288,8.3,16439.4
+1700029620000,8.301,8.307,8.289,8.297,17171.8
+1700029680000,8.297,8.316,8.297,8.309,12793.7
+1700029740000,8.308,8.327,8.299,8.325,21880.6
+1700029800000,8.324,8.356,8.324,8.326,48891.0
+1700029860000,8.327,8.334,8.304,8.309,19190.2
+1700029920000,8.309,8.326,8.303,8.325,23739.0
+1700029980000,8.326,8.33,8.304,8.311,9744.5
+1700030040000,8.311,8.318,8.3,8.316,19376.2
+1700030100000,8.318,8.346,8.318,8.342,23273.4
+1700030160000,8.34,8.347,8.329,8.332,15118.7
+1700030220000,8.332,8.364,8.328,8.358,23226.3
+1700030280000,8.358,8.391,8.355,8.384,53937.9
+1700030340000,8.385,8.4,8.369,8.377,60195.2
+1700030400000,8.376,8.413,8.373,8.396,49713.5
+1700030460000,8.397,8.429,8.395,8.423,40155.9
+1700030520000,8.423,8.453,8.401,8.418,111065.5
+1700030580000,8.417,8.446,8.409,8.444,44199.7
+1700030640000,8.444,8.445,8.418,8.436,41143.2
+1700030700000,8.435,8.52,8.433,8.51,152002.1
+1700030760000,8.51,8.59,8.504,8.582,197114.5
+1700030820000,8.582,8.677,8.578,8.664,231457.1
+1700030880000,8.664,8.669,8.619,8.629,148131.6
+1700030940000,8.629,8.658,8.588,8.591,93643.0
+1700031000000,8.589,8.666,8.552,8.666,153218.9
+1700031060000,8.664,8.859,8.663,8.834,330278.6
+1700031120000,8.83,8.858,8.806,8.83,203002.4
+1700031180000,8.829,8.84,8.801,8.803,133854.2
+1700031240000,8.802,8.856,8.801,8.804,168512.1
+1700031300000,8.804,8.833,8.801,8.812,110046.9
+1700031360000,8.812,8.879,8.8,8.869,156998.3
+1700031420000,8.869,8.876,8.826,8.858,144566.8
+1700031480000,8.858,8.993,8.851,8.958,299252.2
+1700031540000,8.959,9.096,8.949,9.093,333880.7
+1700031600000,9.092,9.247,9.085,9.179,436865.9
+1700031660000,9.182,9.307,9.119,9.283,436810.0
+1700031720000,9.285,9.301,9.2,9.203,307755.6
+1700031780000,9.203,9.244,9.16,9.185,268582.7
+1700031840000,9.186,9.204,9.032,9.129,395124.1
+1700031900000,9.131,9.213,9.091,9.181,246677.7
+1700031960000,9.183,9.365,9.171,9.326,373386.1
+1700032020000,9.326,9.394,9.295,9.372,217941.8
+1700032080000,9.371,9.455,9.334,9.407,494784.0
+1700032140000,9.403,9.46,9.344,9.377,485081.3
+1700032200000,9.378,9.381,9.266,9.347,280827.9
+1700032260000,9.348,9.446,9.335,9.418,225241.2
+1700032320000,9.416,9.469,9.368,9.404,250045.7
+1700032380000,9.404,9.409,9.318,9.347,200899.7
+1700032440000,9.351,9.43,9.351,9.38,151517.8
+1700032500000,9.38,9.446,9.345,9.353,190275.3
+1700032560000,9.353,9.36,9.236,9.305,352037.4
+1700032620000,9.305,9.346,9.26,9.337,145761.5
+1700032680000,9.337,9.383,9.305,9.348,122434.4
+1700032740000,9.347,9.359,9.29,9.326,101519.6
+1700032800000,9.325,9.428,9.322,9.413,184978.2
+1700032860000,9.414,9.487,9.4,9.432,225734.3
+1700032920000,9.432,9.449,9.3,9.315,260840.0
+1700032980000,9.317,9.333,9.236,9.259,264844.4
+1700033040000,9.258,9.289,9.133,9.162,477948.1
+1700033100000,9.16,9.218,9.147,9.17,217027.0
+1700033160000,9.17,9.238,9.154,9.214,200434.3
+1700033220000,9.214,9.237,9.172,9.204,90823.3
+1700033280000,9.205,9.238,9.144,9.227,177415.6
+1700033340000,9.228,9.25,9.179,9.244,157964.8
+1700033400000,9.243,9.34,9.238,9.32,257675.6
+1700033460000,9.319,9.4,9.303,9.358,264228.7
+1700033520000,9.356,9.365,9.301,9.324,107869.2
+1700033580000,9.324,9.371,9.315,9.365,110177.1
+1700033640000,9.365,9.378,9.326,9.362,96353.8
+1700033700000,9.361,9.362,9.286,9.299,124284.2
+1700033760000,9.299,9.369,9.297,9.319,97778.7
+1700033820000,9.319,9.35,9.318,9.343,60091.9
+1700033880000,9.344,9.37,9.317,9.33,109444.6
+1700033940000,9.331,9.333,9.299,9.317,68045.2
+1700034000000,9.318,9.356,9.309,9.336,56769.7
+1700034060000,9.336,9.339,9.277,9.28,84852.0
+1700034120000,9.28,9.299,9.208,9.292,215262.4
+1700034180000,9.292,9.345,9.288,9.309,77906.2
+1700034240000,9.31,9.334,9.302,9.325,56068.5
+1700034300000,9.327,9.345,9.266,9.267,82684.5
+1700034360000,9.268,9.325,9.213,9.305,140626.9
+1700034420000,9.306,9.363,9.278,9.337,126354.9
+1700034480000,9.339,9.486,9.326,9.423,332635.4
+1700034540000,9.423,9.444,9.362,9.37,165696.2
+1700034600000,9.369,9.371,9.307,9.348,166494.9
+1700034660000,9.347,9.354,9.236,9.297,206549.2
+1700034720000,9.299,9.313,9.232,9.252,100749.0
+1700034780000,9.252,9.27,9.22,9.251,88279.5
+1700034840000,9.254,9.274,9.229,9.27,91985.8
+1700034900000,9.272,9.3,9.229,9.231,97471.1
+1700034960000,9.231,9.243,9.135,9.194,231506.2
+1700035020000,9.195,9.222,9.177,9.22,92134.9
+1700035080000,9.222,9.256,9.196,9.236,83732.1
+1700035140000,9.236,9.26,9.193,9.227,98542.2
+1700035200000,9.227,9.257,9.178,9.194,120781.8
+1700035260000,9.194,9.222,9.174,9.186,94692.3
+1700035320000,9.186,9.212,9.125,9.185,151366.9
+1700035380000,9.185,9.189,9.11,9.131,192588.1
+1700035440000,9.132,9.169,9.104,9.133,161411.0
+1700035500000,9.133,9.14,9.053,9.09,234468.0
+1700035560000,9.09,9.094,8.902,8.989,580431.9
+1700035620000,8.988,9.0,8.913,8.916,225575.9
+1700035680000,8.915,8.944,8.84,8.906,273937.6
+1700035740000,8.905,8.926,8.866,8.918,178079.0
+1700035800000,8.918,8.921,8.756,8.81,381829.2
+1700035860000,8.81,8.846,8.762,8.833,276309.7
+1700035920000,8.831,8.839,8.769,8.792,202925.6
+1700035980000,8.793,8.815,8.735,8.797,205731.1
+1700036040000,8.796,8.847,8.746,8.826,167437.6
+1700036100000,8.825,8.855,8.757,8.793,172197.4
+1700036160000,8.793,8.794,8.684,8.771,308885.3
+1700036220000,8.77,8.775,8.654,8.73,277536.2
+1700036280000,8.731,8.75,8.698,8.71,142017.8
+1700036340000,8.711,8.762,8.704,8.75,116917.2
+1700036400000,8.75,8.768,8.711,8.762,106412.9
+1700036460000,8.762,8.823,8.762,8.791,212760.3
+1700036520000,8.791,8.86,8.789,8.834,146986.5
+1700036580000,8.832,8.844,8.784,8.79,143922.4
+1700036640000,8.789,8.85,8.776,8.824,99184.9
+1700036700000,8.825,8.838,8.788,8.836,71210.0
+1700036760000,8.836,8.86,8.831,8.848,80298.6
+1700036820000,8.849,8.86,8.796,8.809,63364.8
+1700036880000,8.81,8.834,8.79,8.834,57763.2
+1700036940000,8.835,8.835,8.788,8.821,61173.3
+1700037000000,8.821,8.835,8.792,8.828,55827.7
+1700037060000,8.828,8.839,8.785,8.805,67354.3
+1700037120000,8.806,8.817,8.757,8.772,91313.1
+1700037180000,8.776,8.845,8.775,8.813,93585.0
+1700037240000,8.814,8.84,8.793,8.799,75380.0
+1700037300000,8.798,8.821,8.783,8.811,42737.5
+1700037360000,8.81,8.829,8.796,8.824,32331.4
+1700037420000,8.824,8.825,8.787,8.787,27837.2
+1700037480000,8.789,8.806,8.78,8.785,48614.3
+1700037540000,8.786,8.809,8.781,8.785,28989.9
+1700037600000,8.785,8.791,8.717,8.72,113062.9
+1700037660000,8.722,8.768,8.718,8.752,100086.5
+1700037720000,8.752,8.792,8.746,8.777,53363.2
+1700037780000,8.777,8.803,8.763,8.769,51284.4
+1700037840000,8.77,8.78,8.746,8.761,88796.6
+1700037900000,8.761,8.78,8.736,8.751,68315.3
+1700037960000,8.751,8.776,8.743,8.756,43631.4
+1700038020000,8.757,8.802,8.75,8.791,57162.9
+1700038080000,8.791,8.818,8.768,8.809,70497.7
+1700038140000,8.809,8.809,8.756,8.761,54204.9
+1700038200000,8.762,8.77,8.729,8.768,74627.3
+1700038260000,8.767,8.771,8.734,8.766,51755.4
+1700038320000,8.765,8.765,8.72,8.724,71408.7
+1700038380000,8.723,8.745,8.7,8.734,117541.7
+1700038440000,8.735,8.765,8.728,8.748,41431.9
+1700038500000,8.748,8.75,8.709,8.718,64740.1
+1700038560000,8.717,8.727,8.705,8.72,29696.4
+1700038620000,8.72,8.756,8.718,8.749,33565.5
+1700038680000,8.747,8.757,8.727,8.739,36868.5
+1700038740000,8.739,8.748,8.727,8.736,23019.7
+1700038800000,8.736,8.748,8.712,8.72,54071.0
+1700038860000,8.72,8.734,8.7,8.733,51918.5
+1700038920000,8.732,8.757,8.72,8.754,86140.8
+1700038980000,8.754,8.772,8.733,8.738,58169.1
+1700039040000,8.738,8.759,8.694,8.752,87742.9
+1700039100000,8.753,8.8,8.749,8.787,68523.9
+1700039160000,8.788,8.792,8.761,8.767,49661.0
+1700039220000,8.767,8.788,8.764,8.772,29618.8
+1700039280000,8.77,8.8,8.762,8.794,34260.9
+1700039340000,8.794,8.829,8.786,8.82,78181.7
+1700039400000,8.817,8.827,8.802,8.815,53221.5
+1700039460000,8.814,8.839,8.81,8.829,44740.8
+1700039520000,8.828,8.85,8.818,8.848,73369.2
+1700039580000,8.847,8.861,8.84,8.849,48330.9
+1700039640000,8.849,8.891,8.829,8.885,111578.3
+1700039700000,8.884,8.899,8.851,8.86,98780.0
+1700039760000,8.859,8.875,8.826,8.869,59045.0
+1700039820000,8.869,8.911,8.868,8.904,74855.5
+1700039880000,8.904,8.92,8.891,8.895,94529.0
+1700039940000,8.894,8.904,8.862,8.889,70264.8
+1700040000000,8.89,8.91,8.879,8.895,35884.3
+1700040060000,8.896,8.924,8.889,8.919,40274.2
+1700040120000,8.92,8.97,8.912,8.941,126262.8
+1700040180000,8.939,8.958,8.905,8.92,136419.1
+1700040240000,8.92,8.935,8.902,8.907,41487.2
+1700040300000,8.907,8.91,8.862,8.875,85880.1
+1700040360000,8.875,8.9,8.875,8.9,36741.0
+1700040420000,8.9,8.902,8.876,8.884,42817.3
+1700040480000,8.888,8.89,8.87,8.884,28021.3
+1700040540000,8.885,8.885,8.846,8.866,67489.3
+1700040600000,8.864,8.882,8.85,8.85,42606.3
+1700040660000,8.85,8.85,8.818,8.833,88280.2
+1700040720000,8.833,8.84,8.81,8.818,67555.1
+1700040780000,8.819,8.836,8.776,8.786,108968.3
+1700040840000,8.782,8.823,8.773,8.815,76851.9
+1700040900000,8.815,8.821,8.786,8.791,53562.1
+1700040960000,8.792,8.809,8.792,8.802,28253.0
+1700041020000,8.802,8.829,8.8,8.828,24775.7
+1700041080000,8.828,8.832,8.804,8.805,28279.3
+1700041140000,8.804,8.804,8.783,8.795,37191.3
+1700041200000,8.795,8.813,8.786,8.799,25143.4
+1700041260000,8.799,8.807,8.781,8.781,22386.6
+1700041320000,8.781,8.807,8.781,8.799,15613.8
+1700041380000,8.799,8.803,8.756,8.759,65577.6
+1700041440000,8.76,8.806,8.758,8.801,38140.7
+1700041500000,8.8,8.845,8.799,8.817,65468.1
+1700041560000,8.817,8.88,8.817,8.855,80119.4
+1700041620000,8.854,8.881,8.834,8.879,89055.6
+1700041680000,8.88,8.907,8.848,8.886,92023.9
+1700041740000,8.886,8.888,8.855,8.878,34226.4
+1700041800000,8.878,8.908,8.877,8.9,51185.0
+1700041860000,8.9,8.915,8.861,8.881,64968.1
+1700041920000,8.881,8.883,8.841,8.871,43256.9
+1700041980000,8.872,8.91,8.87,8.898,60605.7
+1700042040000,8.899,8.907,8.878,8.903,42589.7
+1700042100000,8.904,8.906,8.86,8.868,31492.2
+1700042160000,8.867,8.888,8.851,8.887,39617.4
+1700042220000,8.886,8.896,8.875,8.891,25411.2
+1700042280000,8.892,8.894,8.871,8.886,18439.0
+1700042340000,8.887,8.89,8.872,8.872,18256.6
+1700042400000,8.872,8.891,8.867,8.882,31265.9
+1700042460000,8.882,8.9,8.871,8.89,41598.6
+1700042520000,8.889,8.898,8.871,8.872,23950.6
+1700042580000,8.872,8.872,8.835,8.846,58022.7
+1700042640000,8.847,8.87,8.841,8.854,28149.2
+1700042700000,8.854,8.854,8.809,8.842,46508.4
+1700042760000,8.84,8.842,8.816,8.836,38391.9
+1700042820000,8.835,8.846,8.824,8.825,28459.7
+1700042880000,8.826,8.844,8.825,8.839,21425.8
+1700042940000,8.84,8.859,8.825,8.85,32521.5
+1700043000000,8.848,8.848,8.829,8.831,20231.4
+1700043060000,8.833,8.842,8.825,8.837,13162.3
+1700043120000,8.837,8.839,8.821,8.821,19812.6
+1700043180000,8.821,8.823,8.8,8.813,36000.6
+1700043240000,8.812,8.84,8.812,8.821,23432.6
+1700043300000,8.821,8.854,8.821,8.847,26218.7
+1700043360000,8.848,8.877,8.847,8.867,27132.8
+1700043420000,8.868,8.903,8.861,8.89,32632.9
+1700043480000,8.889,8.904,8.875,8.877,51434.2
+1700043540000,8.878,8.908,8.876,8.892,34379.6
+1700043600000,8.888,8.908,8.881,8.896,42057.2
+1700043660000,8.895,8.895,8.863,8.863,28790.4
+1700043720000,8.864,8.866,8.837,8.853,31810.1
+1700043780000,8.854,8.882,8.838,8.848,52559.7
+1700043840000,8.848,8.854,8.817,8.837,58610.0
+1700043900000,8.838,8.871,8.832,8.868,29336.6
+1700043960000,8.867,8.885,8.862,8.876,33947.5
+1700044020000,8.876,8.891,8.874,8.887,18280.5
+1700044080000,8.885,8.891,8.865,8.875,14329.5
+1700044140000,8.874,8.898,8.864,8.892,34569.9
+1700044200000,8.892,8.983,8.879,8.98,153932.6
+1700044260000,8.98,9.144,8.946,9.072,510201.7
+1700044320000,9.072,9.099,9.023,9.03,213010.5
+1700044380000,9.03,9.075,9.013,9.045,111368.3
+1700044440000,9.045,9.111,9.025,9.058,237835.2
+1700044500000,9.059,9.11,9.059,9.078,104567.8
+1700044560000,9.077,9.096,9.049,9.089,62722.2
+1700044620000,9.09,9.09,9.035,9.047,67013.8
+1700044680000,9.046,9.06,9.038,9.045,28866.9
+1700044740000,9.046,9.069,9.036,9.05,57965.2
+1700044800000,9.049,9.083,9.048,9.074,63127.2
+1700044860000,9.076,9.091,9.056,9.072,42014.3
+1700044920000,9.071,9.071,9.034,9.037,59708.8
+1700044980000,9.037,9.067,9.029,9.055,46820.6
+1700045040000,9.055,9.082,9.048,9.053,58683.8
+1700045100000,9.053,9.055,9.02,9.04,51123.1
+1700045160000,9.04,9.052,9.023,9.044,45594.3
+1700045220000,9.043,9.068,9.036,9.065,51938.6
+1700045280000,9.065,9.074,9.029,9.029,37165.2
+1700045340000,9.029,9.031,8.939,8.981,195578.1
+1700045400000,8.981,8.99,8.96,8.981,59123.8
+1700045460000,8.979,9.009,8.956,8.995,76133.4
+1700045520000,8.995,9.011,8.956,8.956,48204.6
+1700045580000,8.957,8.989,8.934,8.985,102614.1
+1700045640000,8.984,9.029,8.981,9.009,49077.0
+1700045700000,9.008,9.034,9.001,9.02,62112.0
+1700045760000,9.02,9.021,8.991,8.997,25716.0
+1700045820000,8.996,9.03,8.991,9.015,30391.8
+1700045880000,9.015,9.028,9.002,9.016,23480.1
+1700045940000,9.018,9.061,9.018,9.046,107129.7
+1700046000000,9.045,9.068,9.041,9.042,35980.9
+1700046060000,9.044,9.055,9.04,9.042,22517.0
+1700046120000,9.041,9.048,9.025,9.033,21993.2
+1700046180000,9.033,9.041,9.025,9.034,31463.2
+1700046240000,9.033,9.09,9.03,9.088,61986.9
+1700046300000,9.087,9.13,9.07,9.12,89765.0
+1700046360000,9.12,9.131,9.084,9.114,88484.0
+1700046420000,9.113,9.113,9.051,9.056,83461.0
+1700046480000,9.056,9.065,9.035,9.052,54137.7
+1700046540000,9.052,9.073,9.043,9.051,35310.8
+1700046600000,9.051,9.056,9.027,9.028,36733.0
+1700046660000,9.027,9.034,9.006,9.012,51791.8
+1700046720000,9.012,9.022,9.0,9.011,42775.8
+1700046780000,9.011,9.019,8.982,8.983,44424.1
+1700046840000,8.982,9.028,8.982,9.027,39581.0
+1700046900000,9.027,9.041,9.006,9.033,37011.0
+1700046960000,9.033,9.034,9.001,9.007,28598.6
+1700047020000,9.007,9.029,9.003,9.025,24614.1
+1700047080000,9.025,9.029,9.009,9.017,19741.6
+1700047140000,9.017,9.039,9.001,9.029,35770.8
+1700047200000,9.03,9.036,9.002,9.002,30992.0
+1700047260000,9.002,9.021,9.0,9.004,41305.9
+1700047320000,9.003,9.022,9.0,9.014,37999.3
+1700047380000,9.013,9.021,8.966,8.977,66110.9
+1700047440000,8.978,9.006,8.965,8.977,55935.9
+1700047500000,8.977,8.994,8.958,8.979,47434.6
+1700047560000,8.978,9.038,8.973,9.037,50060.6
+1700047620000,9.037,9.126,9.036,9.108,117561.3
+1700047680000,9.107,9.127,9.056,9.077,105862.1
+1700047740000,9.077,9.122,9.072,9.109,53423.4
+1700047800000,9.108,9.116,9.073,9.096,48037.1
+1700047860000,9.095,9.098,9.062,9.075,26278.9
+1700047920000,9.075,9.098,9.07,9.092,41210.4
+1700047980000,9.093,9.135,9.084,9.134,60288.5
+1700048040000,9.132,9.136,9.079,9.082,55624.2
+1700048100000,9.082,9.103,9.04,9.096,73495.0
+1700048160000,9.096,9.113,9.074,9.076,32739.2
+1700048220000,9.076,9.091,9.064,9.075,43128.6
+1700048280000,9.076,9.111,9.069,9.103,28990.7
+1700048340000,9.101,9.107,9.07,9.082,31709.1
+1700048400000,9.083,9.084,9.052,9.058,36508.2
+1700048460000,9.059,9.071,9.035,9.069,47870.7
+1700048520000,9.07,9.212,9.066,9.194,192239.8
+1700048580000,9.193,9.227,9.157,9.164,169736.1
+1700048640000,9.164,9.169,9.108,9.137,96350.3
+1700048700000,9.137,9.19,9.116,9.172,77366.4
+1700048760000,9.172,9.184,9.133,9.169,76436.6
+1700048820000,9.17,9.175,9.137,9.154,41114.5
+1700048880000,9.153,9.168,9.146,9.149,30233.7
+1700048940000,9.149,9.166,9.143,9.152,38983.7
+1700049000000,9.151,9.159,9.128,9.151,41823.2
+1700049060000,9.151,9.156,9.127,9.129,34511.1
+1700049120000,9.129,9.13,9.052,9.059,100040.0
+1700049180000,9.058,9.083,9.058,9.073,49244.8
+1700049240000,9.074,9.075,9.025,9.033,60755.7
+1700049300000,9.035,9.054,9.022,9.036,58167.8
+1700049360000,9.035,9.054,9.025,9.053,27083.9
+1700049420000,9.052,9.075,9.05,9.061,39587.6
+1700049480000,9.059,9.075,9.056,9.073,18618.1
+1700049540000,9.073,9.098,9.063,9.098,29597.7
+1700049600000,9.098,9.098,9.04,9.04,71346.1
+1700049660000,9.04,9.042,9.008,9.034,62679.3
+1700049720000,9.033,9.235,9.025,9.178,342135.3
+1700049780000,9.179,9.186,9.143,9.153,65289.4
+1700049840000,9.153,9.17,9.146,9.16,32660.3
+1700049900000,9.16,9.215,9.159,9.212,86022.2
+1700049960000,9.212,9.228,9.197,9.2,73168.7
+1700050020000,9.199,9.218,9.19,9.214,82095.7
+1700050080000,9.213,9.238,9.193,9.199,59003.6
+1700050140000,9.198,9.203,9.162,9.181,49207.9
+1700050200000,9.18,9.224,9.176,9.211,80589.7
+1700050260000,9.212,9.282,9.212,9.272,94673.7
+1700050320000,9.272,9.309,9.25,9.252,105525.4
+1700050380000,9.251,9.281,9.235,9.272,61252.3
+1700050440000,9.271,9.271,9.24,9.253,55700.8
+1700050500000,9.252,9.328,9.239,9.29,117558.5
+1700050560000,9.289,9.331,9.285,9.319,81204.2
+1700050620000,9.318,9.318,9.29,9.315,62464.6
+1700050680000,9.315,9.353,9.302,9.343,81781.2
+1700050740000,9.343,9.354,9.066,9.114,305116.8
+1700050800000,9.115,9.178,9.04,9.155,285728.5
+1700050860000,9.155,9.175,9.132,9.158,74861.0
+1700050920000,9.157,9.18,9.138,9.175,52126.0
+1700050980000,9.174,9.181,9.11,9.119,55169.9
+1700051040000,9.118,9.118,9.076,9.082,139645.1
+1700051100000,9.08,9.113,9.071,9.071,64427.2
+1700051160000,9.072,9.13,9.07,9.116,57792.5
+1700051220000,9.116,9.122,9.086,9.106,39458.7
+1700051280000,9.104,9.106,9.068,9.069,37429.2
+1700051340000,9.069,9.106,9.067,9.096,45768.1
+1700051400000,9.096,9.102,9.045,9.068,69486.4
+1700051460000,9.067,9.088,9.061,9.065,31070.2
+1700051520000,9.066,9.078,9.043,9.065,34485.8
+1700051580000,9.065,9.071,9.041,9.054,41942.9
+1700051640000,9.053,9.054,9.024,9.041,84586.1
+1700051700000,9.042,9.062,9.011,9.025,72700.4
+1700051760000,9.026,9.032,9.011,9.02,46248.1
+1700051820000,9.019,9.023,9.001,9.005,51445.1
+1700051880000,9.004,9.053,8.934,9.029,214200.8
+1700051940000,9.03,9.048,9.012,9.044,56095.1
+1700052000000,9.043,9.084,9.017,9.048,66393.2
+1700052060000,9.048,9.056,9.036,9.051,29543.9
+1700052120000,9.051,9.077,9.05,9.068,34426.5
+1700052180000,9.068,9.091,9.06,9.083,31341.0
+1700052240000,9.082,9.085,9.065,9.066,18166.2
+1700052300000,9.065,9.101,9.05,9.089,39739.5
+1700052360000,9.087,9.102,9.083,9.087,18282.3
+1700052420000,9.087,9.088,9.03,9.05,53225.8
+1700052480000,9.051,9.074,9.051,9.065,18111.9
+1700052540000,9.066,9.068,9.032,9.039,34131.5
+1700052600000,9.039,9.053,9.027,9.033,21478.0
+1700052660000,9.033,9.07,9.032,9.039,28144.8
+1700052720000,9.039,9.071,9.039,9.071,25144.0
+1700052780000,9.069,9.083,9.05,9.052,31064.8
+1700052840000,9.05,9.059,9.03,9.033,28130.5
+1700052900000,9.033,9.041,9.012,9.039,33906.1
+1700052960000,9.039,9.059,9.024,9.046,26470.3
+1700053020000,9.046,9.052,9.026,9.035,20252.4
+1700053080000,9.036,9.041,9.027,9.035,17951.0
+1700053140000,9.035,9.036,9.011,9.035,27692.2
+1700053200000,9.036,9.072,9.031,9.06,24926.9
+1700053260000,9.061,9.082,9.056,9.078,36412.2
+1700053320000,9.079,9.1,9.078,9.091,35940.2
+1700053380000,9.091,9.091,9.056,9.074,22470.6
+1700053440000,9.075,9.083,9.05,9.05,23338.4
+1700053500000,9.05,9.05,9.02,9.022,41478.1
+1700053560000,9.022,9.022,8.995,9.006,61721.7
+1700053620000,9.006,9.011,8.96,8.975,83497.3
+1700053680000,8.977,8.989,8.88,8.919,188175.7
+1700053740000,8.92,8.963,8.891,8.928,116701.2
+1700053800000,8.928,8.952,8.916,8.943,38997.3
+1700053860000,8.943,8.957,8.923,8.923,29145.5
+1700053920000,8.926,8.929,8.89,8.911,75810.9
+1700053980000,8.911,8.915,8.856,8.895,120870.0
+1700054040000,8.894,8.908,8.884,8.908,56582.3
+1700054100000,8.908,8.922,8.894,8.902,41984.3
+1700054160000,8.903,8.908,8.852,8.858,66184.9
+1700054220000,8.859,8.864,8.813,8.848,136049.3
+1700054280000,8.848,8.874,8.846,8.862,48036.6
+1700054340000,8.862,8.891,8.862,8.884,33761.3
+1700054400000,8.884,8.913,8.876,8.909,70084.7
+1700054460000,8.911,8.949,8.907,8.949,74375.5
+1700054520000,8.949,8.95,8.887,8.908,60139.4
+1700054580000,8.91,8.916,8.892,8.906,36255.9
+1700054640000,8.905,8.933,8.892,8.919,40083.8
+1700054700000,8.918,8.929,8.904,8.927,27603.1
+1700054760000,8.928,8.929,8.91,8.919,18362.8
+1700054820000,8.918,8.923,8.895,8.902,25008.5
+1700054880000,8.903,8.909,8.888,8.898,24959.5
+1700054940000,8.899,8.903,8.884,8.892,15604.4
+1700055000000,8.893,8.91,8.875,8.897,39487.1
+1700055060000,8.897,8.905,8.873,8.892,29188.5
+1700055120000,8.892,8.902,8.861,8.87,25468.0
+1700055180000,8.87,8.879,8.86,8.864,25115.3
+1700055240000,8.865,8.88,8.86,8.863,34681.3
+1700055300000,8.863,8.922,8.863,8.916,44912.4
+1700055360000,8.916,8.926,8.899,8.904,42341.4
+1700055420000,8.904,8.904,8.87,8.888,29012.5
+1700055480000,8.886,8.897,8.877,8.877,14312.9
+1700055540000,8.877,8.903,8.851,8.885,80775.1
+1700055600000,8.884,8.885,8.848,8.863,41295.3
+1700055660000,8.863,8.904,8.863,8.904,24131.6
+1700055720000,8.903,8.933,8.896,8.929,44520.2
+1700055780000,8.93,8.945,8.898,8.919,44129.2
+1700055840000,8.918,8.931,8.904,8.927,28957.7
+1700055900000,8.925,8.94,8.907,8.931,24883.1
+1700055960000,8.932,8.932,8.912,8.922,16882.4
+1700056020000,8.921,8.933,8.905,8.908,28178.6
+1700056080000,8.907,8.917,8.896,8.898,23398.6
+1700056140000,8.898,8.923,8.892,8.913,23240.9
+1700056200000,8.912,8.93,8.911,8.927,24171.3
+1700056260000,8.925,8.95,8.921,8.939,32564.6
+1700056320000,8.938,8.955,8.927,8.93,32648.5
+1700056380000,8.93,8.936,8.91,8.931,18997.7
+1700056440000,8.93,8.951,8.927,8.937,17567.8
+1700056500000,8.937,8.937,8.917,8.929,15375.9
+1700056560000,8.928,8.928,8.904,8.908,13221.5
+1700056620000,8.906,8.91,8.881,8.892,39223.4
+1700056680000,8.892,8.903,8.879,8.903,24592.0
+1700056740000,8.902,8.923,8.894,8.905,17239.6
+1700056800000,8.906,8.914,8.891,8.891,20697.0
+1700056860000,8.89,8.912,8.875,8.903,33256.2
+1700056920000,8.902,8.903,8.882,8.899,19305.7
+1700056980000,8.899,8.931,8.894,8.903,25260.0
+1700057040000,8.903,8.928,8.896,8.928,21981.8
+1700057100000,8.927,8.933,8.915,8.917,27517.1
+1700057160000,8.917,8.917,8.897,8.897,24554.4
+1700057220000,8.897,8.903,8.884,8.884,19663.2
+1700057280000,8.884,8.896,8.874,8.89,27786.6
+1700057340000,8.891,8.893,8.863,8.87,47728.2
+1700057400000,8.87,8.872,8.854,8.858,42766.3
+1700057460000,8.858,8.868,8.856,8.863,19265.7
+1700057520000,8.863,8.883,8.859,8.874,17984.3
+1700057580000,8.875,8.883,8.871,8.876,10920.3
+1700057640000,8.876,8.886,8.868,8.869,17316.8
+1700057700000,8.871,8.879,8.861,8.861,20382.8
+1700057760000,8.86,8.864,8.84,8.843,32115.4
+1700057820000,8.843,8.853,8.825,8.85,45329.3
+1700057880000,8.85,8.875,8.849,8.866,28398.4
+1700057940000,8.867,8.898,8.866,8.884,36820.1
+1700058000000,8.884,8.914,8.882,8.909,28135.6
+1700058060000,8.912,8.94,8.912,8.92,42548.5
+1700058120000,8.919,8.947,8.919,8.93,30520.9
+1700058180000,8.93,8.954,8.928,8.949,32766.1
+1700058240000,8.949,8.954,8.923,8.935,28592.4
+1700058300000,8.935,8.952,8.934,8.942,17192.5
+1700058360000,8.941,8.945,8.915,8.945,33804.6
+1700058420000,8.944,8.95,8.912,8.927,32018.6
+1700058480000,8.927,8.929,8.893,8.909,32820.1
+1700058540000,8.909,8.939,8.909,8.939,24934.5
+1700058600000,8.94,8.961,8.934,8.934,28595.5
+1700058660000,8.935,8.945,8.901,8.909,22856.0
+1700058720000,8.909,8.909,8.886,8.886,26922.9
+1700058780000,8.885,8.886,8.85,8.867,47158.8
+1700058840000,8.869,8.873,8.854,8.856,28521.7
+1700058900000,8.855,8.87,8.827,8.864,52597.2
+1700058960000,8.864,8.875,8.852,8.857,29010.9
+1700059020000,8.856,8.87,8.854,8.865,17858.1
+1700059080000,8.864,8.891,8.859,8.89,26355.5
+1700059140000,8.891,8.922,8.891,8.906,27540.9
+1700059200000,8.905,8.905,8.876,8.883,24352.4
+1700059260000,8.884,8.892,8.868,8.87,13455.3
+1700059320000,8.869,8.875,8.854,8.862,24867.8
+1700059380000,8.862,8.898,8.861,8.893,24983.1
+1700059440000,8.894,8.919,8.894,8.91,28553.7
+1700059500000,8.91,8.931,8.891,8.894,28300.3
+1700059560000,8.893,8.894,8.852,8.883,42080.2
+1700059620000,8.886,8.9,8.87,8.898,13713.8
+1700059680000,8.898,8.919,8.889,8.913,18939.9
+1700059740000,8.914,8.919,8.887,8.887,15775.3
+1700059800000,8.887,8.887,8.872,8.879,16459.5
+1700059860000,8.879,8.881,8.865,8.872,16308.9
+1700059920000,8.871,8.872,8.854,8.86,12384.8
+1700059980000,8.859,8.866,8.85,8.852,26913.3
+1700060040000,8.852,8.864,8.847,8.848,20048.1
+1700060100000,8.847,8.847,8.72,8.787,248235.7
+1700060160000,8.788,8.8,8.769,8.796,82643.0
+1700060220000,8.795,8.806,8.767,8.797,55769.1
+1700060280000,8.797,8.816,8.785,8.808,29232.1
+1700060340000,8.809,8.817,8.796,8.805,27231.4
+1700060400000,8.805,8.812,8.786,8.81,26749.8
+1700060460000,8.81,8.81,8.79,8.791,18480.6
+1700060520000,8.793,8.804,8.769,8.792,40316.7
+1700060580000,8.793,8.822,8.786,8.81,44930.0
+1700060640000,8.81,8.833,8.81,8.817,28849.0
+1700060700000,8.817,8.882,8.817,8.86,109181.5
+1700060760000,8.86,8.869,8.845,8.854,31668.6
+1700060820000,8.854,8.877,8.853,8.874,19338.8
+1700060880000,8.874,8.877,8.85,8.854,30851.8
+1700060940000,8.853,8.858,8.847,8.853,27859.1
+1700061000000,8.853,8.86,8.841,8.842,13920.8
+1700061060000,8.841,8.857,8.829,8.844,31046.4
+1700061120000,8.845,8.889,8.844,8.888,42098.5
+1700061180000,8.889,8.889,8.872,8.878,17445.9
+1700061240000,8.878,8.888,8.868,8.883,15444.0
+1700061300000,8.883,8.89,8.86,8.86,21905.3
+1700061360000,8.86,8.872,8.851,8.868,25211.3
+1700061420000,8.868,8.884,8.86,8.871,16596.3
+1700061480000,8.87,8.873,8.829,8.846,37155.9
+1700061540000,8.846,8.85,8.832,8.848,16289.0
+1700061600000,8.849,8.86,8.843,8.843,12050.4
+1700061660000,8.844,8.862,8.838,8.839,17226.7
+1700061720000,8.839,8.868,8.838,8.867,9294.7
+1700061780000,8.867,8.887,8.858,8.869,30066.8
+1700061840000,8.869,8.885,8.867,8.872,9651.3
+1700061900000,8.872,8.876,8.855,8.855,11509.0
+1700061960000,8.856,8.857,8.845,8.85,14162.5
+1700062020000,8.849,8.861,8.844,8.845,8958.0
+1700062080000,8.846,8.853,8.827,8.831,20619.4
+1700062140000,8.831,8.844,8.823,8.842,22177.0
+1700062200000,8.841,8.863,8.841,8.846,14446.0
+1700062260000,8.846,8.848,8.84,8.844,6330.7
+1700062320000,8.842,8.85,8.823,8.836,20424.8
+1700062380000,8.836,8.837,8.826,8.832,10556.2
+1700062440000,8.83,8.833,8.807,8.816,36625.4
+1700062500000,8.815,8.84,8.812,8.819,31218.5
+1700062560000,8.818,8.832,8.81,8.815,13595.4
+1700062620000,8.816,8.843,8.812,8.841,28016.5
+1700062680000,8.842,8.862,8.839,8.861,18974.3
+1700062740000,8.86,8.885,8.857,8.885,29216.8
+1700062800000,8.884,8.913,8.882,8.902,61334.9
+1700062860000,8.903,8.929,8.893,8.9,40358.9
+1700062920000,8.9,8.937,8.9,8.922,42737.7
+1700062980000,8.921,8.926,8.9,8.921,25823.6
+1700063040000,8.921,8.93,8.91,8.928,23061.2
+1700063100000,8.928,8.93,8.904,8.919,25869.8
+1700063160000,8.918,8.929,8.91,8.922,17509.5
+1700063220000,8.923,8.926,8.908,8.909,11756.1
+1700063280000,8.91,8.917,8.884,8.915,32988.5
+1700063340000,8.915,8.915,8.894,8.91,14299.1
+1700063400000,8.91,8.92,8.887,8.9,35013.3
+1700063460000,8.9,8.912,8.888,8.894,16849.9
+1700063520000,8.895,8.904,8.887,8.902,16303.5
+1700063580000,8.901,8.905,8.893,8.9,14242.8
+1700063640000,8.901,8.906,8.888,8.9,20327.7
+1700063700000,8.9,8.909,8.884,8.884,11470.4
+1700063760000,8.885,8.894,8.885,8.89,7295.6
+1700063820000,8.89,8.9,8.853,8.871,46935.4
+1700063880000,8.871,8.886,8.864,8.886,16583.2
+1700063940000,8.886,8.906,8.885,8.903,23075.2
+1700064000000,8.903,8.906,8.86,8.871,32681.4
+1700064060000,8.871,8.885,8.862,8.873,20645.2
+1700064120000,8.874,8.91,8.872,8.91,20322.3
+1700064180000,8.909,8.95,8.907,8.912,67114.2
+1700064240000,8.915,8.929,8.915,8.915,20331.1
+1700064300000,8.915,8.921,8.864,8.864,35281.4
+1700064360000,8.864,8.864,8.815,8.825,71758.5
+1700064420000,8.826,8.851,8.823,8.85,38705.0
+1700064480000,8.849,8.92,8.844,8.919,43318.9
+1700064540000,8.919,8.986,8.918,8.951,147779.3
+1700064600000,8.95,8.952,8.905,8.93,52053.9
+1700064660000,8.929,8.983,8.924,8.96,67633.5
+1700064720000,8.959,8.959,8.925,8.945,34106.4
+1700064780000,8.945,8.966,8.928,8.936,35898.5
+1700064840000,8.936,8.937,8.919,8.924,16050.9
+1700064900000,8.925,8.944,8.903,8.924,26939.8
+1700064960000,8.924,8.939,8.894,8.931,33204.6
+1700065020000,8.931,8.958,8.926,8.956,24298.8
+1700065080000,8.957,8.985,8.956,8.974,26903.0
+1700065140000,8.974,8.974,8.931,8.932,28349.7
+1700065200000,8.931,8.951,8.93,8.942,20897.1
+1700065260000,8.941,8.952,8.918,8.92,28056.0
+1700065320000,8.92,8.974,8.908,8.972,38387.8
+1700065380000,8.972,8.978,8.958,8.961,27898.5
+1700065440000,8.96,8.964,8.93,8.942,24484.1
+1700065500000,8.943,8.965,8.933,8.937,37443.4
+1700065560000,8.936,8.942,8.916,8.917,17834.6
+1700065620000,8.917,8.927,8.91,8.921,20129.0
+1700065680000,8.922,8.933,8.918,8.924,19257.1
+1700065740000,8.924,8.953,8.924,8.951,16269.2
+1700065800000,8.95,8.953,8.93,8.932,14907.9
+1700065860000,8.932,8.935,8.917,8.921,9349.6
+1700065920000,8.921,8.926,8.909,8.91,15695.4
+1700065980000,8.909,8.919,8.9,8.904,18794.8
+1700066040000,8.904,8.906,8.883,8.899,29837.4
+1700066100000,8.898,8.945,8.894,8.942,28720.1
+1700066160000,8.942,8.96,8.934,8.954,32463.7
+1700066220000,8.954,8.966,8.948,8.951,15742.3
+1700066280000,8.951,8.978,8.951,8.975,29555.5
+1700066340000,8.975,8.984,8.966,8.973,26600.0
+1700066400000,8.974,9.023,8.962,8.996,71262.6
+1700066460000,8.995,9.005,8.98,9.004,26780.3
+1700066520000,9.005,9.018,8.991,9.006,24504.7
+1700066580000,9.006,9.012,8.995,8.996,15354.6
+1700066640000,8.996,9.004,8.975,8.99,20469.1
+1700066700000,8.99,9.005,8.984,8.999,20707.9
+1700066760000,8.998,9.034,8.994,9.016,40067.5
+1700066820000,9.017,9.042,9.017,9.034,42167.3
+1700066880000,9.035,9.035,9.0,9.016,30475.5
+1700066940000,9.017,9.025,9.0,9.004,22029.7
+1700067000000,9.005,9.048,8.991,9.045,40502.0
+1700067060000,9.044,9.051,9.018,9.021,31214.8
+1700067120000,9.02,9.039,9.018,9.026,18197.8
+1700067180000,9.027,9.028,9.0,9.014,32621.7
+1700067240000,9.015,9.031,9.006,9.024,27652.8
+1700067300000,9.025,9.026,8.996,9.006,21487.5
+1700067360000,9.005,9.016,9.0,9.013,16819.8
+1700067420000,9.014,9.018,8.973,8.993,38525.8
+1700067480000,8.994,9.003,8.978,8.987,24404.1
+1700067540000,8.988,9.016,8.981,9.008,29436.4
+1700067600000,9.009,9.033,8.989,8.991,37232.6
+1700067660000,8.99,8.994,8.938,8.938,45179.8
+1700067720000,8.938,8.955,8.933,8.946,33986.7
+1700067780000,8.945,8.947,8.912,8.913,39358.2
+1700067840000,8.912,8.928,8.886,8.91,70286.0
+1700067900000,8.906,8.935,8.889,8.932,28797.1
+1700067960000,8.931,8.934,8.898,8.9,21837.8
+1700068020000,8.901,8.902,8.85,8.854,56247.7
+1700068080000,8.853,8.866,8.812,8.831,80138.5
+1700068140000,8.831,8.854,8.796,8.852,65789.6
+1700068200000,8.85,8.86,8.836,8.837,23722.5
+1700068260000,8.838,8.886,8.835,8.882,37915.9
+1700068320000,8.882,8.924,8.878,8.924,64898.2
+1700068380000,8.923,8.949,8.92,8.947,55646.1
+1700068440000,8.946,8.965,8.908,8.924,57110.9
+1700068500000,8.922,8.94,8.905,8.939,29473.8
+1700068560000,8.939,8.995,8.939,8.985,54577.0
+1700068620000,8.985,9.008,8.969,8.999,59818.2
+1700068680000,8.999,9.015,8.963,8.99,33331.1
+1700068740000,8.99,8.998,8.956,8.992,27878.7
+1700068800000,8.992,9.0,8.964,8.973,31073.9
+1700068860000,8.973,8.973,8.938,8.971,33380.6
+1700068920000,8.972,8.975,8.946,8.959,22444.5
+1700068980000,8.959,8.975,8.947,8.961,24640.3
+1700069040000,8.96,8.968,8.932,8.936,18726.6
+1700069100000,8.937,8.96,8.93,8.959,21164.4
+1700069160000,8.959,8.968,8.936,8.939,13982.2
+1700069220000,8.938,8.947,8.935,8.941,8616.7
+1700069280000,8.94,8.944,8.925,8.926,13668.8
+1700069340000,8.925,8.938,8.923,8.928,11818.0
+1700069400000,8.928,8.969,8.908,8.96,25842.6
+1700069460000,8.959,8.984,8.954,8.968,34595.8
+1700069520000,8.967,8.969,8.953,8.955,12427.4
+1700069580000,8.953,8.964,8.932,8.933,14344.3
+1700069640000,8.933,8.945,8.92,8.927,26055.2
+1700069700000,8.928,8.928,8.905,8.916,17469.0
+1700069760000,8.916,8.918,8.876,8.893,42805.1
+1700069820000,8.893,8.893,8.868,8.87,25210.1
+1700069880000,8.869,8.881,8.846,8.858,41942.7
+1700069940000,8.858,8.868,8.844,8.865,24718.5
+1700070000000,8.863,8.876,8.846,8.854,21201.1
+1700070060000,8.851,8.862,8.84,8.841,34359.8
+1700070120000,8.841,8.863,8.833,8.851,28669.6
+1700070180000,8.851,8.853,8.814,8.826,32917.4
+1700070240000,8.825,8.826,8.803,8.813,37110.9
+1700070300000,8.814,8.834,8.764,8.788,101673.8
+1700070360000,8.787,8.799,8.775,8.776,34917.0
+1700070420000,8.776,8.782,8.694,8.746,252988.0
+1700070480000,8.746,8.799,8.742,8.78,81378.3
+1700070540000,8.779,8.829,8.764,8.793,86762.6
+1700070600000,8.793,8.818,8.769,8.81,47290.7
+1700070660000,8.81,8.854,8.807,8.84,45823.3
+1700070720000,8.841,8.868,8.834,8.862,44314.8
+1700070780000,8.862,8.883,8.837,8.84,50503.6
+1700070840000,8.84,8.878,8.837,8.859,47898.1
+1700070900000,8.859,8.877,8.847,8.862,29976.2
+1700070960000,8.861,8.864,8.848,8.859,17665.5
+1700071020000,8.859,8.864,8.841,8.855,17055.9
+1700071080000,8.856,8.864,8.837,8.842,14071.5
+1700071140000,8.842,8.865,8.835,8.854,17992.6
+1700071200000,8.854,8.857,8.803,8.81,37015.9
+1700071260000,8.811,8.82,8.78,8.802,34114.5
+1700071320000,8.803,8.809,8.789,8.808,17627.2
+1700071380000,8.808,8.85,8.804,8.848,22925.5
+1700071440000,8.847,8.853,8.833,8.836,16966.7
+1700071500000,8.835,8.836,8.8,8.805,16968.4
+1700071560000,8.806,8.825,8.8,8.825,21312.3
+1700071620000,8.825,8.834,8.811,8.812,19010.6
+1700071680000,8.812,8.814,8.791,8.792,24155.5
+1700071740000,8.793,8.82,8.793,8.82,16559.2
+1700071800000,8.82,8.861,8.806,8.854,41169.6
+1700071860000,8.855,8.928,8.855,8.928,65826.0
+1700071920000,8.928,8.97,8.914,8.966,116260.3
+1700071980000,8.967,8.997,8.946,8.963,85435.7
+1700072040000,8.967,8.985,8.952,8.963,78799.9
+1700072100000,8.962,9.035,8.957,9.031,83042.5
+1700072160000,9.033,9.049,9.002,9.031,48527.5
+1700072220000,9.031,9.036,8.975,8.981,56219.9
+1700072280000,8.981,9.026,8.981,9.009,37326.5
+1700072340000,9.009,9.035,8.982,9.007,60277.1
+1700072400000,9.009,9.032,9.001,9.005,46185.6
+1700072460000,9.005,9.048,9.001,9.035,45642.3
+1700072520000,9.033,9.041,9.004,9.035,28597.3
+1700072580000,9.036,9.042,9.001,9.011,33371.7
+1700072640000,9.01,9.016,8.883,8.9,154368.2
+1700072700000,8.9,8.967,8.857,8.967,88336.2
+1700072760000,8.967,8.981,8.931,8.931,54534.8
+1700072820000,8.932,8.957,8.893,8.957,54887.5
+1700072880000,8.957,8.997,8.945,8.992,46664.1
+1700072940000,8.992,9.034,8.989,9.017,61736.8
+1700073000000,9.017,9.041,8.958,8.981,59481.9
+1700073060000,8.98,9.008,8.946,9.008,39266.8
+1700073120000,9.009,9.012,8.95,8.972,41587.8
+1700073180000,8.971,8.985,8.935,8.971,43959.8
+1700073240000,8.972,8.988,8.93,8.93,29163.4
+1700073300000,8.931,8.998,8.928,8.991,32613.0
+1700073360000,8.991,8.996,8.948,8.965,31641.4
+1700073420000,8.966,8.981,8.946,8.974,20846.5
+1700073480000,8.975,8.997,8.97,8.975,23397.0
+1700073540000,8.977,8.989,8.966,8.973,19082.8
+1700073600000,8.973,8.987,8.961,8.985,18360.2
+1700073660000,8.986,8.993,8.956,8.982,25115.0
+1700073720000,8.982,9.006,8.961,8.977,27045.8
+1700073780000,8.976,8.989,8.96,8.978,21141.9
+1700073840000,8.977,8.978,8.951,8.953,23042.9
+1700073900000,8.952,8.968,8.927,8.931,67285.5
+1700073960000,8.928,8.987,8.926,8.95,44534.5
+1700074020000,8.951,8.965,8.931,8.931,32755.8
+1700074080000,8.93,8.944,8.925,8.929,27831.6
+1700074140000,8.928,8.957,8.913,8.922,55192.1
+1700074200000,8.923,8.95,8.921,8.928,27125.8
+1700074260000,8.929,8.94,8.902,8.911,37369.2
+1700074320000,8.911,8.923,8.894,8.92,33537.0
+1700074380000,8.92,8.93,8.902,8.916,28839.6
+1700074440000,8.917,8.956,8.912,8.928,29900.4
+1700074500000,8.929,8.949,8.901,8.938,33388.1
+1700074560000,8.937,8.955,8.923,8.939,28046.7
+1700074620000,8.938,8.954,8.923,8.951,29801.2
+1700074680000,8.951,8.981,8.941,8.976,34801.0
+1700074740000,8.977,8.997,8.966,8.997,34709.1
+1700074800000,8.996,9.025,8.99,9.021,56082.5
+1700074860000,9.021,9.108,9.001,9.088,110332.4
+1700074920000,9.089,9.091,9.058,9.06,63891.1
+1700074980000,9.062,9.086,9.034,9.038,44972.3
+1700075040000,9.038,9.06,9.02,9.034,34352.3
+1700075100000,9.033,9.079,9.025,9.043,49855.9
+1700075160000,9.044,9.066,9.037,9.041,27258.1
+1700075220000,9.041,9.068,9.041,9.057,27620.5
+1700075280000,9.057,9.075,9.025,9.046,46982.5
+1700075340000,9.047,9.063,9.034,9.06,24063.6
+1700075400000,9.062,9.071,9.021,9.027,35644.0
+1700075460000,9.025,9.056,9.016,9.055,26674.4
+1700075520000,9.055,9.07,9.022,9.045,32561.6
+1700075580000,9.046,9.054,9.03,9.053,25414.1
+1700075640000,9.053,9.073,9.048,9.062,25782.8
+1700075700000,9.062,9.088,9.022,9.044,57348.6
+1700075760000,9.045,9.062,9.028,9.031,32173.7
+1700075820000,9.031,9.043,9.001,9.042,49282.4
+1700075880000,9.041,9.048,9.015,9.042,54912.6
+1700075940000,9.041,9.049,9.025,9.039,23511.4
+1700076000000,9.038,9.059,9.028,9.059,19917.6
+1700076060000,9.059,9.072,9.036,9.052,32795.8
+1700076120000,9.053,9.08,9.037,9.076,38786.6
+1700076180000,9.076,9.093,9.063,9.091,50347.5
+1700076240000,9.091,9.138,9.09,9.12,87821.1
+1700076300000,9.118,9.143,9.077,9.084,82747.1
+1700076360000,9.085,9.124,9.077,9.105,45221.7
+1700076420000,9.104,9.111,9.089,9.09,26086.6
+1700076480000,9.09,9.11,9.07,9.105,32622.4
+1700076540000,9.102,9.116,9.085,9.087,29197.5
+1700076600000,9.086,9.125,9.082,9.117,38632.9
+1700076660000,9.117,9.124,9.085,9.102,34743.7
+1700076720000,9.103,9.119,9.086,9.111,24572.1
+1700076780000,9.111,9.135,9.095,9.134,36954.4
+1700076840000,9.135,9.164,9.124,9.141,52045.4
+1700076900000,9.141,9.15,9.117,9.122,36919.8
+1700076960000,9.122,9.145,9.117,9.145,15645.3
+1700077020000,9.145,9.16,9.124,9.13,33955.6
+1700077080000,9.131,9.142,9.112,9.136,18148.9
+1700077140000,9.135,9.142,9.12,9.125,20000.3
+1700077200000,9.123,9.128,9.105,9.117,27034.9
+1700077260000,9.118,9.119,9.076,9.094,38344.2
+1700077320000,9.094,9.107,9.084,9.089,31055.2
+1700077380000,9.089,9.104,9.077,9.102,17004.5
+1700077440000,9.101,9.108,9.094,9.107,12890.2
+1700077500000,9.108,9.12,9.098,9.108,19330.0
+1700077560000,9.107,9.125,9.097,9.106,16656.2
+1700077620000,9.106,9.115,9.095,9.104,11328.3
+1700077680000,9.105,9.11,9.044,9.054,60242.1
+1700077740000,9.054,9.075,9.038,9.074,41938.9
+1700077800000,9.074,9.075,9.052,9.057,22803.0
+1700077860000,9.059,9.072,9.058,9.072,13412.6
+1700077920000,9.071,9.081,9.067,9.08,11010.4
+1700077980000,9.08,9.118,9.076,9.117,29708.6
+1700078040000,9.115,9.138,9.112,9.134,30648.4
+1700078100000,9.135,9.142,9.114,9.114,24952.7
+1700078160000,9.115,9.125,9.108,9.116,23339.8
+1700078220000,9.116,9.126,9.114,9.12,11539.2
+1700078280000,9.12,9.144,9.117,9.119,32833.8
+1700078340000,9.118,9.14,9.118,9.127,22241.4
+1700078400000,9.127,9.142,9.123,9.124,28133.4
+1700078460000,9.124,9.134,9.12,9.134,23545.3
+1700078520000,9.135,9.142,9.123,9.127,23617.4
+1700078580000,9.127,9.128,9.108,9.111,34983.5
+1700078640000,9.11,9.137,9.103,9.128,29703.1
+1700078700000,9.128,9.153,9.118,9.153,29361.7
+1700078760000,9.153,9.157,9.103,9.109,31276.0
+1700078820000,9.108,9.133,9.1,9.101,30775.9
+1700078880000,9.101,9.113,9.09,9.094,31373.4
+1700078940000,9.094,9.105,9.077,9.094,27347.1
+1700079000000,9.095,9.116,9.084,9.114,28407.2
+1700079060000,9.113,9.113,9.083,9.11,27274.6
+1700079120000,9.11,9.124,9.099,9.099,41030.3
+1700079180000,9.098,9.099,9.083,9.097,25829.2
+1700079240000,9.097,9.115,9.095,9.111,19659.4
+1700079300000,9.112,9.12,9.077,9.089,39177.5
+1700079360000,9.088,9.095,9.069,9.077,27866.0
+1700079420000,9.076,9.087,9.066,9.069,18749.3
+1700079480000,9.069,9.08,9.052,9.053,24787.0
+1700079540000,9.054,9.1,9.053,9.1,20514.6
+1700079600000,9.1,9.119,9.094,9.117,30131.7
+1700079660000,9.116,9.12,9.106,9.114,14731.3
+1700079720000,9.113,9.115,9.085,9.096,16418.0
+1700079780000,9.095,9.108,9.089,9.099,9002.9
+1700079840000,9.099,9.101,9.091,9.096,9554.5
+1700079900000,9.096,9.117,9.096,9.115,25981.9
+1700079960000,9.115,9.159,9.103,9.158,59919.8
+1700080020000,9.159,9.198,9.159,9.192,110826.4
+1700080080000,9.192,9.209,9.174,9.202,68323.3
+1700080140000,9.201,9.209,9.185,9.207,53328.1
+1700080200000,9.208,9.227,9.189,9.19,93122.8
+1700080260000,9.191,9.199,9.156,9.162,62950.0
+1700080320000,9.163,9.189,9.151,9.188,37407.0
+1700080380000,9.187,9.194,9.161,9.186,33674.9
+1700080440000,9.188,9.189,9.16,9.183,51930.2
+1700080500000,9.182,9.213,9.178,9.213,29767.4
+1700080560000,9.212,9.23,9.206,9.228,54208.6
+1700080620000,9.229,9.253,9.22,9.242,58203.3
+1700080680000,9.241,9.26,9.203,9.216,80931.2
+1700080740000,9.217,9.224,9.162,9.198,76326.5
+1700080800000,9.198,9.204,9.16,9.176,58098.7
+1700080860000,9.176,9.219,9.165,9.213,46987.4
+1700080920000,9.214,9.223,9.189,9.223,28970.9
+1700080980000,9.222,9.237,9.208,9.209,29528.2
+1700081040000,9.208,9.208,9.179,9.184,38613.4
+1700081100000,9.183,9.19,9.16,9.176,43552.4
+1700081160000,9.175,9.178,9.137,9.14,36979.1
+1700081220000,9.141,9.154,9.12,9.139,57797.6
+1700081280000,9.139,9.149,9.117,9.122,28952.0
+1700081340000,9.121,9.129,9.066,9.117,84984.6
+1700081400000,9.118,9.127,9.096,9.106,47850.3
+1700081460000,9.107,9.11,9.083,9.088,28560.1
+1700081520000,9.088,9.107,9.087,9.097,16611.7
+1700081580000,9.097,9.119,9.095,9.109,21467.1
+1700081640000,9.109,9.109,9.085,9.098,20515.0
+1700081700000,9.099,9.103,9.091,9.097,15133.4
+1700081760000,9.096,9.113,9.092,9.11,15228.5
+1700081820000,9.111,9.13,9.102,9.125,23455.2
+1700081880000,9.125,9.128,9.102,9.103,8684.3
+1700081940000,9.102,9.111,9.089,9.101,23634.1
+1700082000000,9.1,9.106,9.075,9.078,25392.4
+1700082060000,9.078,9.084,9.05,9.059,46270.9
+1700082120000,9.059,9.07,9.048,9.05,25996.3
+1700082180000,9.05,9.073,9.047,9.049,19750.3
+1700082240000,9.049,9.078,9.041,9.044,29201.8
+1700082300000,9.045,9.068,9.036,9.061,39895.3
+1700082360000,9.06,9.066,9.023,9.04,47570.7
+1700082420000,9.04,9.067,9.029,9.059,30335.6
+1700082480000,9.06,9.063,9.03,9.034,24315.2
+1700082540000,9.034,9.05,9.023,9.037,22545.5
+1700082600000,9.038,9.042,9.009,9.037,40023.2
+1700082660000,9.037,9.042,9.015,9.032,19919.6
+1700082720000,9.031,9.042,9.024,9.034,9979.0
+1700082780000,9.034,9.038,9.012,9.027,26182.7
+1700082840000,9.027,9.03,9.018,9.024,10214.2
+1700082900000,9.024,9.038,9.022,9.038,20262.7
+1700082960000,9.039,9.05,9.026,9.044,23005.8
+1700083020000,9.045,9.055,9.04,9.051,16418.8
+1700083080000,9.052,9.068,9.05,9.066,21010.1
+1700083140000,9.065,9.076,9.057,9.064,23456.1
+1700083200000,9.063,9.099,9.062,9.083,27575.2
+1700083260000,9.083,9.096,9.08,9.093,16489.4
+1700083320000,9.093,9.144,9.093,9.144,39817.2
+1700083380000,9.145,9.155,9.113,9.118,50449.6
+1700083440000,9.118,9.145,9.108,9.121,49752.0
+1700083500000,9.123,9.136,9.105,9.109,24919.2
+1700083560000,9.11,9.116,9.096,9.115,18157.1
+1700083620000,9.116,9.14,9.101,9.131,60478.9
+1700083680000,9.13,9.13,9.092,9.1,18775.6
+1700083740000,9.099,9.111,9.093,9.11,11709.7
+1700083800000,9.111,9.113,9.085,9.095,32992.7
+1700083860000,9.095,9.106,9.075,9.089,21780.7
+1700083920000,9.088,9.088,9.054,9.062,27808.7
+1700083980000,9.062,9.063,9.027,9.049,35261.4
+1700084040000,9.048,9.048,9.003,9.009,47605.2
+1700084100000,9.008,9.009,8.957,8.969,126402.3
+1700084160000,8.968,8.985,8.921,8.941,65055.7
+1700084220000,8.941,8.969,8.928,8.961,90678.9
+1700084280000,8.961,8.989,8.947,8.953,88529.4
+1700084340000,8.952,8.963,8.941,8.95,38018.3
+1700084400000,8.949,8.953,8.923,8.934,67047.8
+1700084460000,8.934,8.955,8.932,8.955,19298.1
+1700084520000,8.955,8.968,8.946,8.951,26888.6
+1700084580000,8.951,8.957,8.939,8.947,18555.1
+1700084640000,8.945,8.95,8.933,8.945,23418.3
+1700084700000,8.945,8.964,8.94,8.95,19996.9
+1700084760000,8.95,8.978,8.95,8.975,19216.6
+1700084820000,8.974,9.005,8.974,8.998,38767.7
+1700084880000,8.997,9.019,8.992,9.013,32084.6
+1700084940000,9.014,9.02,8.995,9.016,29510.1
+1700085000000,9.017,9.027,9.012,9.012,19645.2
+1700085060000,9.011,9.022,8.993,8.998,34348.7
+1700085120000,8.997,9.004,8.99,8.994,20450.4
+1700085180000,8.993,9.004,8.986,8.999,14331.7
+1700085240000,8.998,9.009,8.997,8.998,12380.5
+1700085300000,8.997,9.024,8.959,8.992,74955.4
+1700085360000,8.992,9.032,8.988,9.031,24573.1
+1700085420000,9.032,9.076,9.031,9.07,50242.2
+1700085480000,9.07,9.072,9.041,9.062,37285.9
+1700085540000,9.063,9.068,9.037,9.047,25399.0
+1700085600000,9.047,9.054,9.024,9.027,19220.6
+1700085660000,9.026,9.03,9.0,9.003,23656.3
+1700085720000,9.003,9.016,8.99,9.005,30780.8
+1700085780000,9.006,9.036,9.003,9.026,30171.3
+1700085840000,9.026,9.035,9.017,9.035,8398.4
+1700085900000,9.035,9.049,9.03,9.031,17559.7
+1700085960000,9.032,9.041,9.026,9.027,11195.2
+1700086020000,9.027,9.029,9.009,9.009,15411.3
+1700086080000,9.01,9.019,9.005,9.01,15615.2
+1700086140000,9.011,9.033,9.007,9.031,13046.0
+1700086200000,9.032,9.049,9.032,9.047,9858.4
+1700086260000,9.047,9.077,9.047,9.069,25143.3
+1700086320000,9.069,9.082,9.065,9.081,14639.0
+1700086380000,9.081,9.095,9.07,9.084,22379.8
+1700086440000,9.084,9.115,9.08,9.104,32848.6
+1700086500000,9.104,9.113,9.088,9.112,19502.1
+1700086560000,9.112,9.113,9.08,9.083,15189.5
+1700086620000,9.081,9.101,9.074,9.092,13089.8
+1700086680000,9.091,9.109,9.079,9.106,22258.6
+1700086740000,9.106,9.108,9.091,9.099,8963.8
+1700086800000,9.098,9.104,9.093,9.096,10859.1
+1700086860000,9.096,9.105,9.089,9.104,11490.5
+1700086920000,9.105,9.112,9.087,9.089,15025.2
+1700086980000,9.088,9.094,9.072,9.094,17381.9
+1700087040000,9.094,9.104,9.086,9.104,13136.0
+1700087100000,9.104,9.117,9.098,9.115,11975.9
+1700087160000,9.116,9.126,9.114,9.115,23039.0
+1700087220000,9.116,9.146,9.11,9.12,54808.6
+1700087280000,9.12,9.12,9.101,9.114,11025.1
+1700087340000,9.114,9.119,9.108,9.119,11792.2
+1700087400000,9.118,9.136,9.113,9.13,13361.8
+1700087460000,9.13,9.149,9.128,9.143,24267.2
+1700087520000,9.143,9.15,9.135,9.142,17769.1
+1700087580000,9.143,9.159,9.141,9.144,17905.1
+1700087640000,9.144,9.16,9.142,9.156,18684.9
+1700087700000,9.157,9.161,9.146,9.146,17757.2
+1700087760000,9.147,9.158,9.135,9.155,20164.6
+1700087820000,9.155,9.157,9.144,9.155,14122.5
+1700087880000,9.154,9.192,9.152,9.191,49440.3
+1700087940000,9.191,9.213,9.187,9.188,46337.7
+1700088000000,9.188,9.188,9.172,9.185,20612.8
+1700088060000,9.184,9.191,9.174,9.177,12088.2
+1700088120000,9.177,9.181,9.166,9.166,10557.2
+1700088180000,9.167,9.176,9.163,9.174,10526.6
+1700088240000,9.173,9.173,9.159,9.162,19596.2
+1700088300000,9.163,9.164,9.16,9.163,8783.1
+1700088360000,9.164,9.17,9.164,9.167,11331.4
+1700088420000,9.167,9.17,9.153,9.154,14025.6
+1700088480000,9.154,9.156,9.147,9.151,18764.7
+1700088540000,9.152,9.158,9.151,9.158,5986.1
+1700088600000,9.157,9.161,9.154,9.158,11094.7
+1700088660000,9.158,9.159,9.15,9.151,6243.1
+1700088720000,9.151,9.151,9.144,9.146,11522.2
+1700088780000,9.146,9.153,9.141,9.153,10945.2
+1700088840000,9.153,9.167,9.151,9.167,9953.3
+1700088900000,9.166,9.182,9.165,9.18,27823.9
+1700088960000,9.179,9.187,9.177,9.181,14241.5
+1700089020000,9.18,9.184,9.151,9.154,20117.7
+1700089080000,9.153,9.165,9.149,9.152,21595.2
+1700089140000,9.151,9.163,9.15,9.153,21354.0
+1700089200000,9.153,9.168,9.146,9.168,35414.1
+1700089260000,9.168,9.18,9.123,9.128,59968.3
+1700089320000,9.129,9.138,9.121,9.13,31823.8
+1700089380000,9.13,9.137,9.124,9.129,11625.6
+1700089440000,9.13,9.137,9.122,9.135,14504.0
+1700089500000,9.134,9.155,9.124,9.154,16935.5
+1700089560000,9.154,9.178,9.154,9.176,22815.1
+1700089620000,9.175,9.18,9.169,9.173,18668.5
+1700089680000,9.173,9.18,9.15,9.151,20837.2
+1700089740000,9.15,9.159,9.138,9.144,16718.1
+1700089800000,9.144,9.154,9.129,9.147,12626.4
+1700089860000,9.147,9.166,9.136,9.166,22179.1
+1700089920000,9.166,9.166,9.122,9.126,30335.0
+1700089980000,9.126,9.133,9.117,9.125,13997.7
+1700090040000,9.123,9.133,9.119,9.126,9168.9
+1700090100000,9.127,9.138,9.113,9.115,16489.5
+1700090160000,9.115,9.119,9.094,9.102,34187.7
+1700090220000,9.102,9.109,9.091,9.102,17433.8
+1700090280000,9.102,9.11,9.093,9.101,16397.1
+1700090340000,9.101,9.102,9.071,9.085,27091.6
+1700090400000,9.086,9.087,9.057,9.067,33634.5
+1700090460000,9.066,9.067,9.041,9.046,42003.7
+1700090520000,9.046,9.065,9.043,9.051,27936.3
+1700090580000,9.052,9.072,9.052,9.068,14031.5
+1700090640000,9.068,9.075,9.038,9.049,23380.0
+1700090700000,9.05,9.074,9.04,9.072,21121.8
+1700090760000,9.072,9.085,9.061,9.08,26837.7
+1700090820000,9.08,9.091,9.067,9.088,20914.2
+1700090880000,9.088,9.102,9.085,9.089,21292.7
+1700090940000,9.089,9.116,9.085,9.094,24232.2
+1700091000000,9.094,9.094,9.074,9.074,15745.1
+1700091060000,9.075,9.082,9.065,9.07,14372.4
+1700091120000,9.071,9.077,9.066,9.074,9606.9
+1700091180000,9.073,9.077,9.063,9.077,10611.4
+1700091240000,9.076,9.08,9.051,9.062,29328.5
+1700091300000,9.062,9.076,9.055,9.072,16384.3
+1700091360000,9.072,9.102,9.069,9.095,16082.1
+1700091420000,9.096,9.113,9.094,9.103,15370.5
+1700091480000,9.104,9.111,9.094,9.094,10352.3
+1700091540000,9.095,9.11,9.095,9.101,7751.4
+1700091600000,9.101,9.101,9.09,9.091,8594.7
+1700091660000,9.091,9.1,9.082,9.099,13972.5
+1700091720000,9.099,9.103,9.089,9.094,8729.8
+1700091780000,9.093,9.104,9.087,9.094,8215.8
+1700091840000,9.093,9.106,9.09,9.098,13401.7
+1700091900000,9.098,9.109,9.089,9.089,11297.4
+1700091960000,9.089,9.093,9.079,9.08,11582.8
+1700092020000,9.081,9.083,9.067,9.071,11568.7
+1700092080000,9.071,9.073,9.056,9.059,15596.9
+1700092140000,9.06,9.067,9.014,9.041,64372.0
+1700092200000,9.041,9.067,9.038,9.058,18425.2
+1700092260000,9.059,9.075,9.059,9.068,15657.1
+1700092320000,9.068,9.082,9.066,9.068,12395.3
+1700092380000,9.068,9.081,9.055,9.057,21747.2
+1700092440000,9.057,9.062,9.042,9.054,20907.0
+1700092500000,9.055,9.094,9.052,9.093,29680.8
+1700092560000,9.093,9.104,9.082,9.096,24246.1
+1700092620000,9.096,9.109,9.086,9.087,30489.1
+1700092680000,9.088,9.14,9.088,9.132,23891.7
+1700092740000,9.133,9.141,9.116,9.117,23140.3
+1700092800000,9.118,9.186,9.112,9.157,131180.1
+1700092860000,9.159,9.175,9.071,9.09,95940.9
+1700092920000,9.09,9.092,9.01,9.025,131787.3
+1700092980000,9.025,9.031,9.003,9.015,68956.7
+1700093040000,9.015,9.116,9.006,9.115,73447.1
+1700093100000,9.115,9.316,9.102,9.288,233621.0
+1700093160000,9.287,9.316,9.234,9.234,179557.2
+1700093220000,9.234,9.3,9.207,9.252,145737.9
+1700093280000,9.252,9.3,9.235,9.235,81844.8
+1700093340000,9.235,9.235,9.133,9.159,105762.2
+1700093400000,9.159,9.242,9.155,9.217,113045.7
+1700093460000,9.217,9.252,9.209,9.223,64001.4
+1700093520000,9.223,9.229,9.168,9.212,68680.8
+1700093580000,9.212,9.231,9.192,9.228,48263.1
+1700093640000,9.228,9.23,9.194,9.217,29564.4
+1700093700000,9.218,9.234,9.205,9.208,34551.2
+1700093760000,9.209,9.209,9.162,9.179,42909.5
+1700093820000,9.178,9.191,9.162,9.163,35635.1
+1700093880000,9.164,9.169,9.108,9.155,82213.5
+1700093940000,9.154,9.298,9.145,9.275,84747.6
+1700094000000,9.279,9.393,9.253,9.331,253005.4
+1700094060000,9.331,9.378,9.304,9.334,115589.2
+1700094120000,9.333,9.38,9.325,9.346,90136.6
+1700094180000,9.347,9.354,9.301,9.324,96212.6
+1700094240000,9.325,9.329,9.29,9.298,56055.0
+1700094300000,9.297,9.348,9.259,9.345,102580.2
+1700094360000,9.345,9.4,9.295,9.323,119204.6
+1700094420000,9.323,9.358,9.309,9.314,79594.8
+1700094480000,9.314,9.342,9.3,9.325,42098.7
+1700094540000,9.326,9.351,9.302,9.313,38127.6
+1700094600000,9.313,9.346,9.302,9.337,48929.0
+1700094660000,9.336,9.388,9.309,9.381,56117.3
+1700094720000,9.38,9.408,9.334,9.383,87199.4
+1700094780000,9.382,9.382,9.336,9.34,67608.6
+1700094840000,9.339,9.366,9.335,9.348,36724.3
+1700094900000,9.349,9.363,9.336,9.34,40975.0
+1700094960000,9.34,9.348,9.296,9.304,62640.0
+1700095020000,9.303,9.323,9.274,9.311,71677.8
+1700095080000,9.31,9.313,9.262,9.267,44184.5
+1700095140000,9.269,9.337,9.267,9.327,60688.1
+1700095200000,9.326,9.374,9.318,9.334,70494.9
+1700095260000,9.335,9.36,9.319,9.321,39742.6
+1700095320000,9.322,9.331,9.289,9.303,52525.7
+1700095380000,9.302,9.305,9.279,9.29,47974.3
+1700095440000,9.29,9.304,9.277,9.285,36590.8
+1700095500000,9.285,9.325,9.285,9.313,44452.6
+1700095560000,9.313,9.316,9.297,9.307,24874.6
+1700095620000,9.307,9.333,9.297,9.323,34698.1
+1700095680000,9.324,9.418,9.323,9.405,84585.3
+1700095740000,9.404,9.437,9.388,9.416,87528.0
+1700095800000,9.415,9.418,9.372,9.399,68696.6
+1700095860000,9.399,9.422,9.368,9.398,53660.1
+1700095920000,9.398,9.425,9.387,9.406,31928.2
+1700095980000,9.406,9.409,9.382,9.386,33434.9
+1700096040000,9.387,9.391,9.35,9.376,47941.7
+1700096100000,9.376,9.398,9.349,9.357,44870.7
+1700096160000,9.356,9.387,9.352,9.37,35345.5
+1700096220000,9.37,9.387,9.363,9.38,23843.8
+1700096280000,9.38,9.391,9.373,9.384,17080.5
+1700096340000,9.384,9.387,9.369,9.377,13560.8
+1700096400000,9.376,9.423,9.374,9.415,40712.2
+1700096460000,9.416,9.44,9.401,9.435,59033.1
+1700096520000,9.435,9.457,9.412,9.453,48769.8
+1700096580000,9.453,9.479,9.417,9.431,82208.5
+1700096640000,9.432,9.444,9.404,9.434,42138.5
+1700096700000,9.434,9.434,9.407,9.413,29047.7
+1700096760000,9.413,9.453,9.408,9.439,36409.7
+1700096820000,9.438,9.461,9.431,9.438,36059.1
+1700096880000,9.439,9.476,9.438,9.471,52967.9
+1700096940000,9.47,9.499,9.451,9.481,114283.6
+1700097000000,9.48,9.556,9.464,9.528,172885.8
+1700097060000,9.527,9.543,9.498,9.505,117451.2
+1700097120000,9.504,9.579,9.494,9.56,82301.7
+1700097180000,9.559,9.63,9.546,9.616,140096.7
+1700097240000,9.615,9.655,9.583,9.629,140852.8
+1700097300000,9.63,9.666,9.588,9.588,113480.6
+1700097360000,9.589,9.591,9.511,9.52,102142.8
+1700097420000,9.52,9.524,9.428,9.505,149788.8
+1700097480000,9.504,9.505,9.405,9.46,122511.5
+1700097540000,9.459,9.459,9.388,9.429,124483.9
+1700097600000,9.428,9.48,9.41,9.479,74417.3
+1700097660000,9.48,9.52,9.457,9.508,52384.4
+1700097720000,9.508,9.52,9.484,9.512,48286.7
+1700097780000,9.511,9.519,9.481,9.488,34203.4
+1700097840000,9.488,9.502,9.459,9.47,41808.7
+1700097900000,9.471,9.488,9.466,9.484,32562.6
+1700097960000,9.484,9.49,9.45,9.454,37239.4
+1700098020000,9.453,9.46,9.431,9.44,49583.2
+1700098080000,9.439,9.447,9.386,9.399,62378.1
+1700098140000,9.398,9.405,9.351,9.382,76282.8
+1700098200000,9.38,9.386,9.255,9.276,105717.9
+1700098260000,9.269,9.341,9.212,9.333,184300.1
+1700098320000,9.333,9.333,9.282,9.293,58098.9
+1700098380000,9.293,9.343,9.276,9.333,79850.6
+1700098440000,9.333,9.35,9.295,9.32,55447.7
+1700098500000,9.321,9.35,9.319,9.35,24925.5
+1700098560000,9.348,9.358,9.34,9.351,23219.3
+1700098620000,9.351,9.355,9.311,9.322,28691.3
+1700098680000,9.322,9.323,9.297,9.297,31416.4
+1700098740000,9.296,9.319,9.281,9.291,42034.5
+1700098800000,9.29,9.295,9.27,9.287,29787.0
+1700098860000,9.286,9.306,9.278,9.3,32029.3
+1700098920000,9.3,9.322,9.298,9.317,27182.3
+1700098980000,9.318,9.337,9.315,9.337,17826.4
+1700099040000,9.337,9.355,9.333,9.339,25012.4
+1700099100000,9.34,9.346,9.308,9.312,29990.2
+1700099160000,9.312,9.319,9.287,9.3,27502.3
+1700099220000,9.298,9.302,9.276,9.278,18806.0
+1700099280000,9.279,9.281,9.257,9.273,34608.8
+1700099340000,9.273,9.295,9.267,9.29,19666.7
+1700099400000,9.291,9.301,9.259,9.26,23791.1
+1700099460000,9.261,9.3,9.255,9.295,22368.5
+1700099520000,9.295,9.32,9.256,9.273,29873.5
+1700099580000,9.273,9.286,9.27,9.284,15682.4
+1700099640000,9.285,9.289,9.266,9.275,24221.7
+1700099700000,9.275,9.307,9.268,9.307,16624.8
+1700099760000,9.307,9.316,9.293,9.295,24333.2
+1700099820000,9.292,9.32,9.29,9.302,15416.0
+1700099880000,9.301,9.315,9.295,9.303,19453.9
+1700099940000,9.303,9.318,9.285,9.317,18044.1
+1700100000000,9.317,9.324,9.271,9.272,26659.9
+1700100060000,9.273,9.279,9.251,9.257,35471.7
+1700100120000,9.257,9.276,9.23,9.268,37997.1
+1700100180000,9.269,9.305,9.269,9.301,24408.2
+1700100240000,9.301,9.31,9.294,9.309,16506.8
+1700100300000,9.309,9.321,9.304,9.31,22592.0
+1700100360000,9.31,9.342,9.304,9.339,28382.9
+1700100420000,9.338,9.345,9.321,9.342,21208.9
+1700100480000,9.341,9.36,9.339,9.344,34070.4
+1700100540000,9.344,9.364,9.342,9.364,26662.6
+1700100600000,9.364,9.366,9.324,9.325,26767.5
+1700100660000,9.324,9.334,9.3,9.33,18951.6
+1700100720000,9.329,9.35,9.324,9.342,12481.6
+1700100780000,9.341,9.358,9.333,9.348,19129.7
+1700100840000,9.349,9.371,9.345,9.369,23279.8
+1700100900000,9.369,9.38,9.365,9.371,26962.8
+1700100960000,9.371,9.374,9.36,9.363,15802.5
+1700101020000,9.363,9.375,9.347,9.375,14703.5
+1700101080000,9.374,9.41,9.37,9.392,47931.1
+1700101140000,9.392,9.413,9.392,9.397,23657.2
+1700101200000,9.397,9.426,9.388,9.415,37417.9
+1700101260000,9.415,9.428,9.389,9.393,35403.0
+1700101320000,9.392,9.41,9.382,9.389,23166.5
+1700101380000,9.389,9.442,9.389,9.407,93147.5
+1700101440000,9.407,9.494,9.404,9.46,161129.8
+1700101500000,9.459,9.496,9.441,9.448,71283.4
+1700101560000,9.447,9.453,9.426,9.439,17951.3
+1700101620000,9.438,9.451,9.407,9.43,32545.5
+1700101680000,9.43,9.44,9.4,9.413,30121.0
+1700101740000,9.412,9.418,9.387,9.396,32656.9
+1700101800000,9.396,9.429,9.351,9.396,73866.2
+1700101860000,9.398,9.409,9.359,9.368,23202.8
+1700101920000,9.369,9.384,9.353,9.375,18685.3
+1700101980000,9.372,9.395,9.37,9.38,17562.2
+1700102040000,9.381,9.387,9.37,9.382,12135.8
+1700102100000,9.382,9.388,9.315,9.315,45801.0
+1700102160000,9.317,9.344,9.305,9.314,41874.6
+1700102220000,9.314,9.332,9.31,9.314,26096.8
+1700102280000,9.312,9.334,9.302,9.309,39730.5
+1700102340000,9.31,9.315,9.3,9.303,20741.0
+1700102400000,9.304,9.313,9.294,9.303,28645.1
+1700102460000,9.302,9.308,9.293,9.295,15114.9
+1700102520000,9.296,9.306,9.284,9.289,24268.0
+1700102580000,9.289,9.308,9.272,9.274,40754.7
+1700102640000,9.274,9.282,9.266,9.272,27213.3
+1700102700000,9.272,9.577,9.269,9.461,469416.4
+1700102760000,9.461,9.526,9.456,9.466,92126.4
+1700102820000,9.465,9.47,9.415,9.425,52519.6
+1700102880000,9.424,9.454,9.416,9.441,39587.8
+1700102940000,9.441,9.441,9.35,9.355,67560.9
+1700103000000,9.355,9.358,9.318,9.325,75278.4
+1700103060000,9.326,9.341,9.282,9.284,89748.8
+1700103120000,9.284,9.324,9.275,9.324,45138.1
+1700103180000,9.324,9.328,9.296,9.32,29321.9
+1700103240000,9.321,9.324,9.285,9.287,40922.5
+1700103300000,9.287,9.313,9.276,9.295,23647.8
+1700103360000,9.294,9.32,9.288,9.312,19817.0
+1700103420000,9.313,9.326,9.308,9.315,18529.3
+1700103480000,9.315,9.342,9.309,9.324,14747.4
+1700103540000,9.325,9.329,9.312,9.319,17297.3
+1700103600000,9.319,9.322,9.304,9.304,15824.1
+1700103660000,9.305,9.327,9.3,9.312,39240.5
+1700103720000,9.313,9.315,9.28,9.286,20591.9
+1700103780000,9.285,9.301,9.281,9.298,21655.7
+1700103840000,9.298,9.312,9.292,9.312,18121.3
+1700103900000,9.312,9.312,9.294,9.3,11798.3
+1700103960000,9.3,9.303,9.284,9.289,11916.0
+1700104020000,9.29,9.298,9.276,9.296,28154.0
+1700104080000,9.296,9.299,9.277,9.278,12505.2
+1700104140000,9.278,9.289,9.276,9.28,13733.7
+1700104200000,9.279,9.283,9.262,9.272,37098.9
+1700104260000,9.273,9.296,9.265,9.293,14167.4
+1700104320000,9.292,9.301,9.291,9.3,11628.7
+1700104380000,9.3,9.312,9.296,9.307,19149.3
+1700104440000,9.307,9.312,9.278,9.278,20785.8
+1700104500000,9.279,9.286,9.258,9.258,25634.0
+1700104560000,9.259,9.264,9.209,9.25,131178.9
+1700104620000,9.249,9.266,9.242,9.254,22255.5
+1700104680000,9.254,9.256,9.228,9.23,19896.1
+1700104740000,9.23,9.234,9.217,9.222,33373.3
+1700104800000,9.223,9.234,9.209,9.21,35830.9
+1700104860000,9.21,9.227,9.208,9.219,23780.8
+1700104920000,9.219,9.222,9.208,9.221,17254.4
+1700104980000,9.221,9.246,9.221,9.24,17601.1
+1700105040000,9.239,9.264,9.239,9.264,17074.8
+1700105100000,9.264,9.266,9.245,9.266,18342.6
+1700105160000,9.265,9.268,9.254,9.263,12655.5
+1700105220000,9.263,9.28,9.258,9.259,22470.2
+1700105280000,9.26,9.275,9.26,9.272,11510.2
+1700105340000,9.273,9.273,9.262,9.266,9435.2
+1700105400000,9.266,9.288,9.256,9.273,25365.0
+1700105460000,9.272,9.282,9.26,9.264,11552.7
+1700105520000,9.265,9.272,9.243,9.246,14996.5
+1700105580000,9.246,9.253,9.234,9.245,18038.5
+1700105640000,9.245,9.258,9.241,9.253,10661.2
+1700105700000,9.254,9.273,9.252,9.252,14090.8
+1700105760000,9.252,9.269,9.251,9.253,15461.9
+1700105820000,9.254,9.275,9.254,9.274,9655.2
+1700105880000,9.274,9.296,9.271,9.288,12359.9
+1700105940000,9.287,9.303,9.282,9.301,14893.3
+1700106000000,9.301,9.304,9.285,9.3,19731.8
+1700106060000,9.3,9.303,9.287,9.292,16925.7
+1700106120000,9.293,9.297,9.287,9.296,9686.5
+1700106180000,9.295,9.304,9.287,9.294,13630.6
+1700106240000,9.294,9.294,9.273,9.288,15857.4
+1700106300000,9.287,9.297,9.273,9.276,14066.5
+1700106360000,9.275,9.284,9.248,9.256,21505.5
+1700106420000,9.255,9.264,9.24,9.247,22122.2
+1700106480000,9.248,9.258,9.243,9.248,14010.1
+1700106540000,9.249,9.255,9.242,9.252,9679.8
+1700106600000,9.252,9.262,9.246,9.262,12775.4
+1700106660000,9.261,9.271,9.254,9.268,16350.5
+1700106720000,9.269,9.272,9.254,9.265,11567.7
+1700106780000,9.266,9.274,9.261,9.273,30336.0
+1700106840000,9.272,9.289,9.27,9.289,17222.7
+1700106900000,9.289,9.309,9.283,9.306,19568.3
+1700106960000,9.306,9.309,9.293,9.297,16149.7
+1700107020000,9.297,9.305,9.292,9.303,11402.0
+1700107080000,9.303,9.309,9.294,9.304,15511.4
+1700107140000,9.304,9.307,9.29,9.302,9637.4
+1700107200000,9.302,9.343,9.295,9.326,62017.4
+1700107260000,9.326,9.349,9.323,9.339,33330.7
+1700107320000,9.34,9.376,9.336,9.363,35223.9
+1700107380000,9.363,9.363,9.33,9.334,21457.4
+1700107440000,9.335,9.337,9.304,9.321,36639.0
+1700107500000,9.321,9.328,9.309,9.314,16929.6
+1700107560000,9.314,9.321,9.308,9.314,15775.0
+1700107620000,9.313,9.324,9.302,9.323,19338.9
+1700107680000,9.322,9.33,9.314,9.33,13642.0
+1700107740000,9.329,9.332,9.32,9.324,12874.6
+1700107800000,9.323,9.332,9.309,9.309,16853.6
+1700107860000,9.308,9.312,9.288,9.29,24515.1
+1700107920000,9.291,9.298,9.264,9.298,23542.8
+1700107980000,9.298,9.338,9.296,9.334,29093.9
+1700108040000,9.333,9.354,9.331,9.343,23136.4
+1700108100000,9.342,9.356,9.33,9.355,15481.8
+1700108160000,9.354,9.364,9.335,9.342,20731.6
+1700108220000,9.342,9.346,9.309,9.317,18188.7
+1700108280000,9.317,9.331,9.302,9.324,16507.9
+1700108340000,9.324,9.329,9.32,9.325,5120.9
+1700108400000,9.324,9.338,9.321,9.336,12163.0
+1700108460000,9.337,9.358,9.335,9.351,18665.5
+1700108520000,9.351,9.352,9.337,9.342,11610.3
+1700108580000,9.342,9.361,9.334,9.359,23758.6
+1700108640000,9.359,9.367,9.353,9.356,19968.3
+1700108700000,9.357,9.358,9.329,9.33,14902.9
+1700108760000,9.329,9.359,9.32,9.359,15713.8
+1700108820000,9.358,9.39,9.357,9.39,38701.4
+1700108880000,9.389,9.398,9.379,9.391,42832.0
+1700108940000,9.392,9.4,9.38,9.398,26508.8
+1700109000000,9.397,9.42,9.391,9.412,32175.1
+1700109060000,9.412,9.444,9.4,9.441,47632.6
+1700109120000,9.441,9.444,9.411,9.418,26563.7
+1700109180000,9.417,9.433,9.4,9.427,31408.5
+1700109240000,9.427,9.43,9.406,9.417,23491.6
+1700109300000,9.417,9.418,9.397,9.415,22718.3
+1700109360000,9.415,9.427,9.406,9.425,15323.6
+1700109420000,9.425,9.453,9.413,9.44,46033.9
+1700109480000,9.44,9.46,9.434,9.454,23729.5
+1700109540000,9.454,9.458,9.439,9.446,22998.1
+1700109600000,9.445,9.445,9.419,9.422,26157.7
+1700109660000,9.422,9.443,9.404,9.439,25610.9
+1700109720000,9.439,9.457,9.428,9.456,23197.9
+1700109780000,9.456,9.462,9.449,9.462,26218.6
+1700109840000,9.462,9.478,9.451,9.47,29349.2
+1700109900000,9.47,9.47,9.431,9.431,29529.8
+1700109960000,9.432,9.461,9.419,9.454,44106.5
+1700110020000,9.455,9.47,9.446,9.47,39461.7
+1700110080000,9.47,9.475,9.458,9.459,28734.7
+1700110140000,9.459,9.48,9.457,9.463,29465.3
+1700110200000,9.462,9.472,9.436,9.444,31784.3
+1700110260000,9.444,9.459,9.433,9.454,25197.4
+1700110320000,9.455,9.458,9.438,9.451,17044.9
+1700110380000,9.451,9.452,9.433,9.438,22151.7
+1700110440000,9.438,9.439,9.418,9.426,25512.1
+1700110500000,9.425,9.45,9.403,9.447,40105.5
+1700110560000,9.447,9.45,9.434,9.439,14816.6
+1700110620000,9.439,9.446,9.424,9.43,12963.0
+1700110680000,9.43,9.43,9.413,9.425,25455.8
+1700110740000,9.425,9.444,9.425,9.436,10866.3
+1700110800000,9.435,9.444,9.423,9.431,10723.1
+1700110860000,9.431,9.431,9.396,9.42,24683.8
+1700110920000,9.421,9.422,9.4,9.42,17577.9
+1700110980000,9.418,9.425,9.399,9.408,15831.8
+1700111040000,9.408,9.409,9.39,9.398,24149.4
+1700111100000,9.398,9.408,9.382,9.404,35555.7
+1700111160000,9.403,9.411,9.394,9.411,25043.4
+1700111220000,9.41,9.41,9.363,9.38,32925.8
+1700111280000,9.381,9.402,9.377,9.381,19431.9
+1700111340000,9.382,9.384,9.352,9.364,24843.5
+1700111400000,9.364,9.384,9.353,9.357,26300.1
+1700111460000,9.358,9.409,9.345,9.402,41216.4
+1700111520000,9.403,9.461,9.392,9.435,98790.2
+1700111580000,9.435,9.462,9.433,9.452,53056.8
+1700111640000,9.452,9.468,9.438,9.465,59212.0
+1700111700000,9.465,9.499,9.456,9.463,63660.9
+1700111760000,9.465,9.469,9.445,9.449,32352.7
+1700111820000,9.449,9.45,9.435,9.443,18211.9
+1700111880000,9.442,9.473,9.429,9.471,38651.9
+1700111940000,9.471,9.495,9.466,9.486,46077.5
+1700112000000,9.486,9.499,9.482,9.486,24091.3
+1700112060000,9.486,9.507,9.463,9.467,68774.3
+1700112120000,9.466,9.491,9.463,9.484,18308.3
+1700112180000,9.485,9.495,9.468,9.47,24241.2
+1700112240000,9.471,9.486,9.45,9.484,31118.6
+1700112300000,9.485,9.489,9.476,9.48,26804.4
+1700112360000,9.481,9.493,9.473,9.478,19612.7
+1700112420000,9.478,9.484,9.464,9.467,21465.1
+1700112480000,9.466,9.471,9.447,9.464,23958.8
+1700112540000,9.464,9.465,9.441,9.45,22179.1
+1700112600000,9.45,9.452,9.418,9.419,32159.3
+1700112660000,9.42,9.437,9.419,9.428,25809.0
+1700112720000,9.429,9.457,9.425,9.456,43858.2
+1700112780000,9.455,9.483,9.44,9.473,37949.2
+1700112840000,9.472,9.494,9.471,9.484,25691.4
+1700112900000,9.483,9.509,9.482,9.504,28002.5
+1700112960000,9.504,9.541,9.472,9.523,93553.7
+1700113020000,9.522,9.56,9.511,9.557,65890.6
+1700113080000,9.556,9.557,9.532,9.541,55829.6
+1700113140000,9.542,9.543,9.515,9.519,31226.2
+1700113200000,9.52,9.546,9.516,9.542,42965.9
+1700113260000,9.543,9.549,9.531,9.542,24807.3
+1700113320000,9.539,9.55,9.531,9.531,31788.5
+1700113380000,9.531,9.534,9.5,9.518,44468.4
+1700113440000,9.519,9.528,9.51,9.524,23374.7
+1700113500000,9.524,9.529,9.505,9.514,21889.1
+1700113560000,9.513,9.53,9.502,9.525,20978.9
+1700113620000,9.525,9.526,9.489,9.504,19855.0
+1700113680000,9.504,9.518,9.493,9.515,16780.3
+1700113740000,9.516,9.556,9.516,9.553,38110.0
+1700113800000,9.554,9.593,9.544,9.572,82092.1
+1700113860000,9.572,9.581,9.531,9.535,40740.8
+1700113920000,9.536,9.536,9.502,9.506,29759.0
+1700113980000,9.507,9.527,9.502,9.518,42330.1
+1700114040000,9.517,9.521,9.502,9.518,14951.9
+1700114100000,9.518,9.529,9.512,9.528,15391.2
+1700114160000,9.527,9.545,9.52,9.545,17809.3
+1700114220000,9.544,9.545,9.518,9.521,15903.7
+1700114280000,9.521,9.522,9.506,9.512,29801.1
+1700114340000,9.513,9.535,9.511,9.531,16235.8
+1700114400000,9.53,9.55,9.524,9.542,23685.7
+1700114460000,9.542,9.545,9.535,9.545,13437.5
+1700114520000,9.546,9.579,9.532,9.573,28670.9
+1700114580000,9.573,9.611,9.557,9.56,69836.4
+1700114640000,9.56,9.565,9.54,9.543,30999.9
+1700114700000,9.544,9.557,9.537,9.553,28395.5
+1700114760000,9.555,9.559,9.545,9.551,17106.7
+1700114820000,9.551,9.553,9.524,9.525,40775.5
+1700114880000,9.525,9.529,9.509,9.51,31677.1
+1700114940000,9.511,9.535,9.497,9.532,29722.2
+1700115000000,9.532,9.55,9.531,9.531,17923.3
+1700115060000,9.532,9.541,9.511,9.512,16774.0
+1700115120000,9.514,9.521,9.499,9.504,19913.8
+1700115180000,9.505,9.517,9.485,9.503,28135.7
+1700115240000,9.502,9.506,9.474,9.477,28309.6
+1700115300000,9.478,9.5,9.43,9.466,89837.0
+1700115360000,9.465,9.478,9.435,9.44,28917.5
+1700115420000,9.44,9.464,9.44,9.443,34294.0
+1700115480000,9.444,9.445,9.381,9.389,77966.5
+1700115540000,9.388,9.398,9.369,9.373,74824.1
+1700115600000,9.374,9.375,9.331,9.338,108978.8
+1700115660000,9.337,9.338,9.314,9.323,72684.3
+1700115720000,9.321,9.321,9.271,9.289,146721.3
+1700115780000,9.289,9.3,9.263,9.286,86396.8
+1700115840000,9.284,9.317,9.275,9.317,59076.9
+1700115900000,9.317,9.32,9.287,9.299,63115.6
+1700115960000,9.298,9.346,9.292,9.338,41841.6
+1700116020000,9.338,9.345,9.322,9.33,39555.9
+1700116080000,9.331,9.347,9.327,9.337,20805.6
+1700116140000,9.337,9.358,9.333,9.341,40018.9
+1700116200000,9.341,9.361,9.328,9.348,27788.9
+1700116260000,9.351,9.398,9.333,9.355,77018.4
+1700116320000,9.356,9.407,9.353,9.368,87078.1
+1700116380000,9.37,9.388,9.366,9.383,18683.8
+1700116440000,9.385,9.388,9.352,9.352,32273.5
+1700116500000,9.353,9.411,9.35,9.398,89557.0
+1700116560000,9.398,9.421,9.382,9.414,38313.4
+1700116620000,9.415,9.415,9.372,9.378,32170.1
+1700116680000,9.378,9.389,9.359,9.375,35865.2
+1700116740000,9.376,9.381,9.365,9.372,12401.7
+1700116800000,9.373,9.376,9.352,9.358,24481.4
+1700116860000,9.359,9.372,9.358,9.363,10025.7
+1700116920000,9.364,9.377,9.362,9.372,11863.4
+1700116980000,9.372,9.378,9.367,9.37,15395.8
+1700117040000,9.371,9.385,9.37,9.383,11362.4
+1700117100000,9.382,9.393,9.373,9.382,21650.2
+1700117160000,9.382,9.382,9.352,9.367,20217.2
+1700117220000,9.366,9.378,9.36,9.361,16924.0
+1700117280000,9.361,9.369,9.348,9.348,19035.0
+1700117340000,9.348,9.356,9.319,9.323,44760.7
+1700117400000,9.323,9.333,9.308,9.326,39384.1
+1700117460000,9.327,9.35,9.319,9.348,30343.3
+1700117520000,9.348,9.364,9.34,9.357,22534.4
+1700117580000,9.357,9.363,9.312,9.329,41732.2
+1700117640000,9.328,9.347,9.316,9.324,26495.2
+1700117700000,9.323,9.331,9.315,9.317,17703.6
+1700117760000,9.317,9.331,9.305,9.314,39721.0
+1700117820000,9.314,9.337,9.31,9.334,18615.5
+1700117880000,9.334,9.357,9.328,9.354,38302.1
+1700117940000,9.355,9.365,9.334,9.338,23853.2
+1700118000000,9.338,9.348,9.328,9.339,18034.1
+1700118060000,9.339,9.34,9.312,9.312,24773.6
+1700118120000,9.313,9.33,9.3,9.318,35428.4
+1700118180000,9.318,9.415,9.318,9.392,93552.6
+1700118240000,9.393,9.398,9.353,9.353,30124.4
+1700118300000,9.353,9.354,9.326,9.339,28194.4
+1700118360000,9.338,9.34,9.33,9.336,13493.7
+1700118420000,9.335,9.338,9.326,9.328,20023.0
+1700118480000,9.328,9.35,9.323,9.339,14445.5
+1700118540000,9.34,9.355,9.337,9.349,13564.4
+1700118600000,9.349,9.384,9.34,9.353,36308.0
+1700118660000,9.352,9.4,9.347,9.372,41979.2
+1700118720000,9.372,9.386,9.351,9.352,32792.0
+1700118780000,9.353,9.379,9.347,9.361,35897.1
+1700118840000,9.361,9.371,9.355,9.368,9849.5
+1700118900000,9.368,9.393,9.364,9.384,17766.2
+1700118960000,9.385,9.399,9.377,9.392,19290.8
+1700119020000,9.392,9.41,9.389,9.391,30916.4
+1700119080000,9.391,9.404,9.377,9.382,17945.7
+1700119140000,9.383,9.388,9.364,9.365,17068.7
+1700119200000,9.364,9.399,9.357,9.37,32902.2
+1700119260000,9.37,9.374,9.35,9.35,17333.2
+1700119320000,9.35,9.364,9.334,9.335,26329.6
+1700119380000,9.335,9.337,9.307,9.308,51465.9
+1700119440000,9.307,9.319,9.299,9.317,49529.8
+1700119500000,9.318,9.333,9.311,9.315,17424.1
+1700119560000,9.316,9.33,9.307,9.319,17631.6
+1700119620000,9.318,9.334,9.311,9.332,20454.8
+1700119680000,9.331,9.337,9.321,9.334,18097.1
+1700119740000,9.334,9.338,9.325,9.333,15673.7
+1700119800000,9.333,9.338,9.317,9.323,17070.5
+1700119860000,9.324,9.332,9.303,9.305,26832.7
+1700119920000,9.305,9.309,9.254,9.265,119664.6
+1700119980000,9.264,9.28,9.253,9.267,39431.4
+1700120040000,9.266,9.29,9.258,9.269,46083.4
+1700120100000,9.27,9.281,9.248,9.27,72571.7
+1700120160000,9.27,9.318,9.27,9.31,50160.1
+1700120220000,9.309,9.342,9.309,9.34,30923.2
+1700120280000,9.341,9.348,9.282,9.291,68282.3
+1700120340000,9.291,9.294,9.266,9.286,28204.8
+1700120400000,9.286,9.292,9.264,9.271,17220.7
+1700120460000,9.271,9.275,9.226,9.252,63385.2
+1700120520000,9.251,9.275,9.25,9.264,15329.3
+1700120580000,9.265,9.29,9.261,9.287,14162.7
+1700120640000,9.286,9.289,9.278,9.288,10812.9
+1700120700000,9.287,9.311,9.283,9.311,15768.7
+1700120760000,9.31,9.32,9.296,9.31,24347.6
+1700120820000,9.31,9.313,9.278,9.291,16672.7
+1700120880000,9.292,9.314,9.277,9.283,15580.6
+1700120940000,9.284,9.305,9.28,9.287,18714.6
+1700121000000,9.287,9.297,9.261,9.271,25914.0
+1700121060000,9.273,9.273,9.243,9.249,26938.6
+1700121120000,9.249,9.249,9.221,9.241,68512.4
+1700121180000,9.242,9.266,9.239,9.26,24947.8
+1700121240000,9.26,9.281,9.258,9.279,13566.3
+1700121300000,9.28,9.289,9.259,9.27,22605.6
+1700121360000,9.269,9.269,9.24,9.24,21450.5
+1700121420000,9.24,9.247,9.226,9.235,25906.6
+1700121480000,9.235,9.25,9.23,9.24,18611.1
+1700121540000,9.241,9.262,9.237,9.261,15721.6
+1700121600000,9.261,9.285,9.25,9.281,34530.7
+1700121660000,9.282,9.337,9.278,9.323,53002.5
+1700121720000,9.323,9.325,9.293,9.313,32210.9
+1700121780000,9.314,9.318,9.293,9.308,19012.9
+1700121840000,9.309,9.328,9.306,9.321,18516.3
+1700121900000,9.321,9.325,9.296,9.305,19822.3
+1700121960000,9.304,9.307,9.285,9.287,24454.6
+1700122020000,9.287,9.297,9.282,9.293,18341.0
+1700122080000,9.294,9.304,9.289,9.302,13914.9
+1700122140000,9.301,9.309,9.291,9.309,17112.1
+1700122200000,9.309,9.341,9.303,9.327,36810.9
+1700122260000,9.328,9.334,9.312,9.312,18744.9
+1700122320000,9.312,9.313,9.279,9.285,19872.5
+1700122380000,9.284,9.293,9.255,9.258,33670.5
+1700122440000,9.257,9.258,9.212,9.215,70350.0
+1700122500000,9.214,9.237,9.21,9.234,56963.8
+1700122560000,9.234,9.234,9.21,9.222,35534.9
+1700122620000,9.224,9.25,9.221,9.237,23421.9
+1700122680000,9.238,9.251,9.226,9.234,19400.6
+1700122740000,9.233,9.233,9.22,9.221,21430.8
+1700122800000,9.221,9.221,9.125,9.167,276664.1
+1700122860000,9.167,9.2,9.163,9.196,57964.9
+1700122920000,9.197,9.198,9.15,9.156,36781.1
+1700122980000,9.156,9.175,9.125,9.169,98512.8
+1700123040000,9.169,9.186,9.152,9.184,28663.0
+1700123100000,9.183,9.183,9.154,9.165,27849.7
+1700123160000,9.164,9.166,9.105,9.107,104059.8
+1700123220000,9.107,9.121,9.029,9.062,256252.8
+1700123280000,9.062,9.078,9.017,9.073,118313.2
+1700123340000,9.073,9.096,9.058,9.096,68100.8
+1700123400000,9.097,9.116,9.051,9.115,63241.5
+1700123460000,9.115,9.136,9.09,9.109,72878.7
+1700123520000,9.109,9.138,9.096,9.136,47421.3
+1700123580000,9.135,9.146,9.127,9.142,28605.5
+1700123640000,9.142,9.161,9.139,9.146,36026.8
+1700123700000,9.146,9.172,9.138,9.16,31450.0
+1700123760000,9.159,9.174,9.151,9.173,20440.0
+1700123820000,9.173,9.176,9.145,9.15,24989.9
+1700123880000,9.151,9.156,9.131,9.145,20978.7
+1700123940000,9.144,9.158,9.142,9.152,17088.7
+1700124000000,9.152,9.158,9.132,9.135,17013.5
+1700124060000,9.136,9.16,9.124,9.159,23744.4
+1700124120000,9.158,9.165,9.146,9.161,23043.8
+1700124180000,9.16,9.161,9.149,9.151,17536.6
+1700124240000,9.151,9.158,9.114,9.128,33813.4
+1700124300000,9.126,9.139,9.115,9.122,26727.0
+1700124360000,9.123,9.125,9.101,9.111,26944.8
+1700124420000,9.112,9.124,9.097,9.116,25385.7
+1700124480000,9.117,9.128,9.116,9.124,8066.8
+1700124540000,9.124,9.133,9.119,9.129,20244.6
+1700124600000,9.129,9.136,9.122,9.126,12983.7
+1700124660000,9.125,9.133,9.12,9.12,11834.1
+1700124720000,9.121,9.122,9.107,9.117,22220.6
+1700124780000,9.118,9.122,9.102,9.104,27529.6
+1700124840000,9.104,9.107,9.087,9.095,28428.0
+1700124900000,9.095,9.095,9.071,9.081,44896.0
+1700124960000,9.081,9.1,9.075,9.093,29511.9
+1700125020000,9.092,9.096,9.069,9.073,37568.4
+1700125080000,9.072,9.091,9.058,9.062,50847.0
+1700125140000,9.062,9.073,9.048,9.055,53992.0
+1700125200000,9.055,9.061,9.007,9.043,79229.1
+1700125260000,9.043,9.078,9.035,9.074,57110.7
+1700125320000,9.075,9.076,9.058,9.058,25233.5
+1700125380000,9.059,9.066,9.038,9.044,31293.5
+1700125440000,9.044,9.048,9.001,9.01,69422.6
+1700125500000,9.011,9.013,8.928,8.959,251735.4
+1700125560000,8.958,8.958,8.852,8.932,238462.7
+1700125620000,8.932,8.932,8.898,8.916,74851.1
+1700125680000,8.916,8.923,8.861,8.915,136985.8
+1700125740000,8.913,8.954,8.902,8.918,82611.0
+1700125800000,8.918,8.949,8.892,8.892,87740.7
+1700125860000,8.892,8.94,8.883,8.933,68114.4
+1700125920000,8.935,8.954,8.926,8.943,49175.5
+1700125980000,8.943,8.963,8.934,8.958,38563.4
+1700126040000,8.958,8.966,8.951,8.966,31669.0
+1700126100000,8.966,8.968,8.945,8.958,35362.2
+1700126160000,8.958,8.982,8.956,8.977,41505.2
+1700126220000,8.978,8.994,8.976,8.988,38993.6
+1700126280000,8.988,9.005,8.985,9.003,62968.0
+1700126340000,9.003,9.003,8.963,8.963,62674.4
+1700126400000,8.963,8.983,8.961,8.968,29598.4
+1700126460000,8.968,8.976,8.956,8.966,28787.9
+1700126520000,8.966,8.977,8.947,8.959,42163.2
+1700126580000,8.958,8.974,8.925,8.931,46097.9
+1700126640000,8.932,8.952,8.927,8.936,35323.4
+1700126700000,8.937,8.944,8.899,8.909,51537.6
+1700126760000,8.91,8.923,8.909,8.916,33041.9
+1700126820000,8.917,8.919,8.888,8.888,45625.9
+1700126880000,8.889,8.934,8.889,8.931,41952.3
+1700126940000,8.931,8.946,8.916,8.932,43556.6
+1700127000000,8.932,8.953,8.929,8.945,41809.2
+1700127060000,8.945,8.947,8.9,8.904,39267.4
+1700127120000,8.904,8.904,8.862,8.878,91771.7
+1700127180000,8.878,8.895,8.826,8.836,104771.7
+1700127240000,8.835,8.876,8.821,8.869,77513.1
+1700127300000,8.869,8.889,8.832,8.861,87520.4
+1700127360000,8.861,8.875,8.825,8.869,63210.3
+1700127420000,8.868,8.877,8.841,8.85,37714.5
+1700127480000,8.851,8.87,8.845,8.869,26485.1
+1700127540000,8.867,8.881,8.853,8.862,33527.4
+1700127600000,8.863,8.88,8.86,8.86,49646.0
+1700127660000,8.861,8.897,8.86,8.89,33859.0
+1700127720000,8.89,8.901,8.866,8.877,39442.3
+1700127780000,8.878,8.91,8.876,8.91,33035.6
+1700127840000,8.909,8.921,8.897,8.897,24641.0
+1700127900000,8.897,8.949,8.894,8.938,50265.3
+1700127960000,8.937,8.942,8.923,8.939,36572.9
+1700128020000,8.938,8.955,8.919,8.923,48541.2
+1700128080000,8.923,8.954,8.922,8.949,28656.2
+1700128140000,8.949,8.968,8.941,8.957,26960.7
+1700128200000,8.957,8.968,8.949,8.964,22523.5
+1700128260000,8.964,8.97,8.953,8.961,28512.1
+1700128320000,8.961,8.972,8.943,8.966,33040.8
+1700128380000,8.967,8.975,8.954,8.963,27874.6
+1700128440000,8.962,8.97,8.957,8.959,17561.8
+1700128500000,8.96,8.971,8.953,8.966,25600.6
+1700128560000,8.966,8.986,8.966,8.98,23517.2
+1700128620000,8.98,8.984,8.969,8.983,21816.1
+1700128680000,8.984,8.991,8.976,8.982,29927.6
+1700128740000,8.982,8.987,8.971,8.974,19118.3
+1700128800000,8.974,8.997,8.974,8.99,33063.6
+1700128860000,8.99,8.99,8.97,8.971,18636.1
+1700128920000,8.972,8.985,8.972,8.984,14761.4
+1700128980000,8.985,9.012,8.985,9.008,38281.7
+1700129040000,9.007,9.022,8.986,8.991,36704.2
+1700129100000,8.99,9.006,8.985,8.991,23849.8
+1700129160000,8.991,9.013,8.985,9.011,23085.9
+1700129220000,9.01,9.024,9.002,9.017,36156.0
+1700129280000,9.017,9.032,9.01,9.014,23530.7
+1700129340000,9.014,9.034,9.012,9.019,30714.3
+1700129400000,9.02,9.044,9.019,9.044,23508.4
+1700129460000,9.043,9.044,9.015,9.028,29349.9
+1700129520000,9.028,9.056,9.028,9.051,39842.9
+1700129580000,9.051,9.056,9.037,9.037,36510.5
+1700129640000,9.037,9.079,9.037,9.055,55417.1
+1700129700000,9.055,9.06,9.034,9.034,28865.8
+1700129760000,9.034,9.039,9.018,9.021,38919.8
+1700129820000,9.021,9.036,9.008,9.036,32597.7
+1700129880000,9.035,9.053,9.022,9.028,26526.6
+1700129940000,9.027,9.029,9.013,9.027,15318.9
+1700130000000,9.027,9.033,9.001,9.008,26176.6
+1700130060000,9.008,9.02,9.004,9.015,21532.3
+1700130120000,9.014,9.04,9.013,9.029,17229.9
+1700130180000,9.03,9.039,9.024,9.034,14659.8
+1700130240000,9.035,9.04,9.027,9.038,13036.5
+1700130300000,9.037,9.053,9.018,9.047,20030.7
+1700130360000,9.048,9.066,9.044,9.049,32921.3
+1700130420000,9.049,9.064,9.047,9.055,29010.7
+1700130480000,9.055,9.073,9.052,9.066,26592.2
+1700130540000,9.066,9.084,9.066,9.07,33702.5
+1700130600000,9.069,9.083,9.064,9.081,25662.3
+1700130660000,9.081,9.092,9.055,9.066,49853.9
+1700130720000,9.065,9.065,9.043,9.053,19570.4
+1700130780000,9.053,9.058,9.035,9.037,29194.8
+1700130840000,9.038,9.05,9.031,9.047,18376.4
+1700130900000,9.046,9.054,9.037,9.047,14986.7
+1700130960000,9.046,9.05,9.039,9.041,9698.8
+1700131020000,9.042,9.044,9.02,9.023,24793.3
+1700131080000,9.022,9.031,9.012,9.029,29800.9
+1700131140000,9.03,9.038,9.025,9.027,17535.3
+1700131200000,9.027,9.033,9.025,9.033,7969.3
+1700131260000,9.033,9.033,9.011,9.018,14590.6
+1700131320000,9.019,9.042,9.019,9.042,23906.5
+1700131380000,9.042,9.053,9.041,9.05,18099.0
+1700131440000,9.05,9.055,9.038,9.047,22363.6
+1700131500000,9.047,9.056,9.036,9.055,16707.8
+1700131560000,9.055,9.072,9.032,9.038,34858.4
+1700131620000,9.038,9.038,9.016,9.025,35185.0
+1700131680000,9.024,9.03,8.974,8.998,60494.8
+1700131740000,8.997,9.011,8.994,9.002,36726.0
+1700131800000,9.002,9.01,8.996,9.006,22765.5
+1700131860000,9.007,9.028,8.999,9.026,25019.7
+1700131920000,9.025,9.032,9.016,9.021,23681.7
+1700131980000,9.021,9.04,9.02,9.038,21720.3
+1700132040000,9.037,9.043,9.029,9.032,15160.8
+1700132100000,9.031,9.052,9.027,9.048,20005.8
+1700132160000,9.049,9.052,9.028,9.028,19700.1
+1700132220000,9.028,9.028,8.982,8.986,54903.7
+1700132280000,8.984,8.994,8.952,8.975,66022.4
+1700132340000,8.976,8.995,8.975,8.988,28800.8
+1700132400000,8.989,8.989,8.961,8.976,37851.2
+1700132460000,8.976,8.984,8.958,8.964,37510.5
+1700132520000,8.964,8.988,8.959,8.973,30823.0
+1700132580000,8.974,9.01,8.968,9.002,33415.1
+1700132640000,9.003,9.024,8.994,9.02,34541.3
+1700132700000,9.021,9.062,9.019,9.047,61977.7
+1700132760000,9.048,9.057,9.03,9.037,35060.0
+1700132820000,9.037,9.044,9.014,9.02,32119.7
+1700132880000,9.02,9.033,9.013,9.033,24371.2
+1700132940000,9.034,9.036,9.012,9.019,26117.5
+1700133000000,9.018,9.019,9.002,9.006,20576.1
+1700133060000,9.006,9.013,8.997,9.002,13182.8
+1700133120000,9.002,9.033,8.996,9.033,20719.0
+1700133180000,9.033,9.033,9.006,9.006,20742.1
+1700133240000,9.005,9.023,9.001,9.001,37129.2
+1700133300000,9.003,9.027,9.003,9.017,25168.7
+1700133360000,9.016,9.032,9.002,9.005,22282.0
+1700133420000,9.004,9.027,9.003,9.006,17275.8
+1700133480000,9.005,9.01,8.963,8.977,36122.6
+1700133540000,8.977,9.03,8.977,9.027,46083.5
+1700133600000,9.027,9.027,8.992,9.008,46780.5
+1700133660000,9.008,9.028,9.005,9.022,32143.3
+1700133720000,9.022,9.023,9.005,9.013,16739.7
+1700133780000,9.013,9.02,9.005,9.008,15755.3
+1700133840000,9.007,9.015,9.007,9.008,15591.4
+1700133900000,9.008,9.008,8.961,8.971,53513.3
+1700133960000,8.972,9.006,8.972,8.991,20774.7
+1700134020000,8.99,9.011,8.983,9.005,21364.4
+1700134080000,9.004,9.009,8.995,8.999,16831.9
+1700134140000,8.999,9.004,8.968,8.968,21727.4
+1700134200000,8.969,8.975,8.949,8.96,39963.0
+1700134260000,8.961,8.978,8.955,8.975,31365.5
+1700134320000,8.974,8.995,8.967,8.973,23334.4
+1700134380000,8.973,8.974,8.943,8.955,36597.0
+1700134440000,8.955,8.96,8.934,8.935,34487.4
+1700134500000,8.936,8.939,8.909,8.933,60095.2
+1700134560000,8.932,8.944,8.931,8.937,25967.9
+1700134620000,8.937,8.964,8.934,8.962,29409.7
+1700134680000,8.962,8.997,8.947,8.993,42043.5
+1700134740000,8.994,8.999,8.974,8.982,35905.9
+1700134800000,8.982,8.988,8.954,8.954,30949.3
+1700134860000,8.955,8.974,8.946,8.958,26399.4
+1700134920000,8.959,8.979,8.935,8.941,24218.1
+1700134980000,8.941,8.946,8.929,8.933,20767.8
+1700135040000,8.933,8.943,8.909,8.914,39628.4
+1700135100000,8.914,8.925,8.901,8.904,40255.6
+1700135160000,8.903,8.928,8.891,8.918,59295.1
+1700135220000,8.919,8.931,8.904,8.907,38039.3
+1700135280000,8.906,8.918,8.898,8.915,30566.5
+1700135340000,8.914,8.915,8.876,8.892,56761.2
+1700135400000,8.892,8.908,8.889,8.891,25294.7
+1700135460000,8.891,8.897,8.851,8.854,64906.3
+1700135520000,8.854,8.877,8.85,8.852,50637.0
+1700135580000,8.852,8.861,8.825,8.831,85990.0
+1700135640000,8.832,8.848,8.825,8.845,48714.2
+1700135700000,8.845,8.875,8.838,8.858,45631.2
+1700135760000,8.857,8.875,8.856,8.871,27169.2
+1700135820000,8.87,8.882,8.865,8.879,28418.8
+1700135880000,8.879,8.889,8.869,8.889,20235.1
+1700135940000,8.889,8.896,8.876,8.893,18809.4
+1700136000000,8.891,8.901,8.883,8.892,28786.2
+1700136060000,8.892,8.892,8.855,8.856,38765.1
+1700136120000,8.856,8.858,8.8,8.818,98178.9
+1700136180000,8.818,8.848,8.78,8.798,96299.3
+1700136240000,8.797,8.818,8.768,8.817,105585.8
+1700136300000,8.816,8.827,8.773,8.791,58887.6
+1700136360000,8.79,8.817,8.775,8.809,39006.4
+1700136420000,8.807,8.846,8.805,8.84,46836.6
+1700136480000,8.839,8.861,8.838,8.853,46975.9
+1700136540000,8.852,8.858,8.835,8.841,35441.7
+1700136600000,8.842,8.862,8.835,8.859,26074.4
+1700136660000,8.859,8.86,8.838,8.838,31366.3
+1700136720000,8.837,8.842,8.825,8.835,24152.5
+1700136780000,8.835,8.856,8.829,8.845,40472.2
+1700136840000,8.845,8.848,8.833,8.843,22568.2
+1700136900000,8.842,8.857,8.835,8.842,24366.6
+1700136960000,8.843,8.866,8.838,8.866,26902.2
+1700137020000,8.866,8.873,8.842,8.845,20037.7
+1700137080000,8.846,8.866,8.838,8.862,27088.5
+1700137140000,8.862,8.886,8.857,8.884,28937.7
+1700137200000,8.885,8.892,8.861,8.865,42479.5
+1700137260000,8.865,8.888,8.856,8.862,48118.7
+1700137320000,8.861,8.87,8.825,8.842,41104.1
+1700137380000,8.842,8.842,8.821,8.827,35455.3
+1700137440000,8.826,8.831,8.781,8.781,61309.7
+1700137500000,8.781,8.807,8.777,8.789,57962.8
+1700137560000,8.791,8.812,8.782,8.811,33531.7
+1700137620000,8.812,8.826,8.77,8.776,44436.3
+1700137680000,8.776,8.795,8.751,8.79,96340.8
+1700137740000,8.789,8.795,8.776,8.777,31862.8
+1700137800000,8.776,8.817,8.76,8.815,55772.6
+1700137860000,8.816,8.854,8.815,8.852,44857.2
+1700137920000,8.853,8.859,8.839,8.852,32401.1
+1700137980000,8.851,8.867,8.844,8.865,33582.7
+1700138040000,8.865,8.89,8.852,8.859,39678.0
+1700138100000,8.859,8.872,8.851,8.854,24457.4
+1700138160000,8.854,8.864,8.839,8.846,24149.6
+1700138220000,8.845,8.857,8.841,8.85,19128.6
+1700138280000,8.85,8.876,8.847,8.875,22395.6
+1700138340000,8.875,8.877,8.85,8.857,18127.1
+1700138400000,8.857,8.862,8.842,8.846,17423.5
+1700138460000,8.846,8.849,8.831,8.847,16683.6
+1700138520000,8.847,8.851,8.827,8.85,16643.6
+1700138580000,8.849,8.851,8.811,8.823,26708.2
+1700138640000,8.822,8.83,8.816,8.823,14028.1
+1700138700000,8.821,8.839,8.813,8.818,33913.5
+1700138760000,8.818,8.848,8.818,8.842,20299.8
+1700138820000,8.843,8.851,8.821,8.825,24849.9
+1700138880000,8.826,8.835,8.818,8.825,18079.4
+1700138940000,8.824,8.838,8.817,8.835,17954.4
+1700139000000,8.835,8.844,8.824,8.836,19138.9
+1700139060000,8.835,8.845,8.817,8.819,26554.6
+1700139120000,8.818,8.825,8.795,8.804,28889.5
+1700139180000,8.803,8.818,8.798,8.814,20934.1
+1700139240000,8.813,8.82,8.806,8.819,18855.0
+1700139300000,8.819,8.857,8.819,8.855,31318.9
+1700139360000,8.854,8.854,8.831,8.851,17674.6
+1700139420000,8.85,8.857,8.826,8.831,31185.2
+1700139480000,8.83,8.83,8.809,8.814,25941.9
+1700139540000,8.813,8.835,8.812,8.822,24927.8
+1700139600000,8.822,8.833,8.81,8.815,18805.1
+1700139660000,8.816,8.849,8.811,8.845,28048.4
+1700139720000,8.845,8.845,8.806,8.821,57657.0
+1700139780000,8.821,8.837,8.82,8.831,15868.8
+1700139840000,8.831,8.835,8.817,8.824,19006.4
+1700139900000,8.824,8.83,8.793,8.794,18792.0
+1700139960000,8.794,8.799,8.771,8.782,68865.1
+1700140020000,8.785,8.798,8.778,8.78,29133.0
+1700140080000,8.781,8.792,8.78,8.78,21974.4
+1700140140000,8.78,8.788,8.765,8.782,46975.2
+1700140200000,8.783,8.796,8.762,8.786,41521.1
+1700140260000,8.784,8.815,8.771,8.811,21743.7
+1700140320000,8.811,8.818,8.764,8.767,29474.9
+1700140380000,8.768,8.776,8.756,8.765,47000.8
+1700140440000,8.764,8.769,8.732,8.756,100069.5
+1700140500000,8.755,8.759,8.661,8.696,280139.0
+1700140560000,8.694,8.699,8.358,8.574,976354.2
+1700140620000,8.574,8.577,8.494,8.566,196169.2
+1700140680000,8.568,8.61,8.529,8.603,126937.9
+1700140740000,8.599,8.622,8.586,8.614,84457.9
+1700140800000,8.612,8.618,8.567,8.578,92685.1
+1700140860000,8.577,8.58,8.547,8.567,64276.0
+1700140920000,8.569,8.604,8.567,8.593,46473.2
+1700140980000,8.591,8.64,8.584,8.604,84789.2
+1700141040000,8.604,8.629,8.597,8.613,62254.9
+1700141100000,8.614,8.644,8.598,8.641,39524.2
+1700141160000,8.641,8.68,8.632,8.664,67415.2
+1700141220000,8.663,8.674,8.649,8.655,39715.4
+1700141280000,8.655,8.665,8.633,8.637,44811.1
+1700141340000,8.638,8.662,8.63,8.651,40244.5
+1700141400000,8.651,8.705,8.644,8.655,79049.0
+1700141460000,8.654,8.696,8.629,8.63,90866.5
+1700141520000,8.631,8.651,8.617,8.618,50215.9
+1700141580000,8.618,8.644,8.616,8.618,39096.9
+1700141640000,8.619,8.66,8.619,8.655,42641.6
+1700141700000,8.657,8.721,8.657,8.696,88038.1
+1700141760000,8.697,8.709,8.675,8.693,38028.9
+1700141820000,8.691,8.697,8.671,8.672,20329.2
+1700141880000,8.672,8.689,8.667,8.671,26259.8
+1700141940000,8.671,8.684,8.659,8.676,28487.7
+1700142000000,8.675,8.675,8.622,8.634,46428.2
+1700142060000,8.634,8.644,8.613,8.613,32143.8
+1700142120000,8.613,8.644,8.611,8.616,34710.4
+1700142180000,8.615,8.63,8.613,8.628,38213.2
+1700142240000,8.629,8.629,8.588,8.602,58741.7
+1700142300000,8.602,8.64,8.585,8.596,43533.7
+1700142360000,8.596,8.612,8.569,8.608,67812.8
+1700142420000,8.61,8.627,8.592,8.595,40104.5
+1700142480000,8.595,8.624,8.581,8.624,42294.0
+1700142540000,8.624,8.634,8.611,8.631,32156.0
+1700142600000,8.629,8.664,8.621,8.648,51528.3
+1700142660000,8.649,8.668,8.642,8.661,41378.1
+1700142720000,8.659,8.67,8.645,8.67,33917.2
+1700142780000,8.669,8.68,8.65,8.658,25916.5
+1700142840000,8.659,8.678,8.652,8.664,28049.8
+1700142900000,8.664,8.675,8.655,8.659,23940.3
+1700142960000,8.659,8.665,8.642,8.651,21835.7
+1700143020000,8.651,8.66,8.631,8.637,27702.5
+1700143080000,8.638,8.658,8.635,8.656,22382.1
+1700143140000,8.658,8.672,8.651,8.671,23808.5
+1700143200000,8.671,8.71,8.656,8.71,38106.5
+1700143260000,8.709,8.72,8.702,8.71,38004.2
+1700143320000,8.71,8.734,8.71,8.72,34231.9
+1700143380000,8.72,8.727,8.687,8.707,31151.7
+1700143440000,8.706,8.723,8.703,8.722,20958.5
+1700143500000,8.721,8.722,8.683,8.687,22324.6
+1700143560000,8.688,8.708,8.681,8.681,24857.6
+1700143620000,8.682,8.699,8.657,8.682,51224.5
+1700143680000,8.681,8.684,8.64,8.65,46840.9
+1700143740000,8.65,8.666,8.649,8.651,28898.7
+1700143800000,8.651,8.681,8.642,8.659,40886.2
+1700143860000,8.659,8.671,8.649,8.663,19308.1
+1700143920000,8.662,8.672,8.637,8.663,42770.3
+1700143980000,8.663,8.692,8.62,8.621,62160.8
+1700144040000,8.622,8.679,8.616,8.679,41218.5
+1700144100000,8.68,8.688,8.641,8.675,47541.9
+1700144160000,8.678,8.694,8.665,8.68,25722.4
+1700144220000,8.678,8.678,8.637,8.658,39310.3
+1700144280000,8.657,8.68,8.651,8.666,43258.8
+1700144340000,8.666,8.687,8.653,8.655,24324.7
+1700144400000,8.655,8.662,8.616,8.619,48070.3
+1700144460000,8.62,8.653,8.604,8.647,67713.9
+1700144520000,8.647,8.658,8.611,8.631,37944.2
+1700144580000,8.63,8.644,8.612,8.622,24111.5
+1700144640000,8.622,8.639,8.613,8.626,20973.1
+1700144700000,8.625,8.626,8.597,8.61,49173.1
+1700144760000,8.612,8.625,8.572,8.586,68653.2
+1700144820000,8.585,8.611,8.572,8.604,57506.4
+1700144880000,8.603,8.648,8.601,8.645,38651.1
+1700144940000,8.646,8.65,8.622,8.628,34841.4
+1700145000000,8.629,8.665,8.588,8.664,49052.1
+1700145060000,8.663,8.681,8.641,8.677,60037.9
+1700145120000,8.678,8.686,8.665,8.673,39908.0
+1700145180000,8.674,8.708,8.669,8.697,42504.6
+1700145240000,8.699,8.722,8.692,8.698,38200.7
+1700145300000,8.697,8.758,8.68,8.729,124771.9
+1700145360000,8.73,8.731,8.696,8.704,35533.7
+1700145420000,8.704,8.72,8.692,8.72,35109.7
+1700145480000,8.72,8.727,8.709,8.709,16680.9
+1700145540000,8.709,8.72,8.702,8.712,17763.7
+1700145600000,8.711,8.725,8.686,8.7,24533.4
+1700145660000,8.701,8.718,8.697,8.702,15718.2
+1700145720000,8.703,8.727,8.698,8.72,16921.3
+1700145780000,8.719,8.727,8.7,8.723,25018.8
+1700145840000,8.723,8.726,8.709,8.712,15401.0
+1700145900000,8.713,8.719,8.69,8.703,27746.3
+1700145960000,8.701,8.722,8.701,8.717,24939.7
+1700146020000,8.717,8.73,8.708,8.713,38688.0
+1700146080000,8.713,8.726,8.707,8.716,24857.5
+1700146140000,8.717,8.731,8.716,8.723,20345.8
+1700146200000,8.723,8.726,8.71,8.721,21597.6
+1700146260000,8.72,8.721,8.68,8.69,40867.9
+1700146320000,8.689,8.709,8.682,8.685,29162.1
+1700146380000,8.685,8.71,8.684,8.696,31847.2
+1700146440000,8.697,8.717,8.694,8.707,27285.3
+1700146500000,8.707,8.728,8.704,8.718,51617.8
+1700146560000,8.717,8.744,8.712,8.737,29367.2
+1700146620000,8.737,8.75,8.722,8.726,52521.4
+1700146680000,8.726,8.739,8.715,8.725,23581.4
+1700146740000,8.725,8.733,8.695,8.703,38556.8
+1700146800000,8.703,8.717,8.692,8.708,27576.0
+1700146860000,8.708,8.721,8.695,8.721,17559.2
+1700146920000,8.72,8.745,8.709,8.743,18715.5
+1700146980000,8.744,8.745,8.718,8.735,22023.1
+1700147040000,8.735,8.737,8.722,8.729,14126.0
+1700147100000,8.73,8.778,8.727,8.761,43668.1
+1700147160000,8.761,8.776,8.737,8.737,46893.2
+1700147220000,8.737,8.75,8.732,8.738,25721.6
+1700147280000,8.737,8.751,8.729,8.751,16507.6
+1700147340000,8.75,8.76,8.742,8.752,14174.1
+1700147400000,8.752,8.754,8.739,8.752,11038.3
+1700147460000,8.752,8.752,8.714,8.718,26760.5
+1700147520000,8.718,8.734,8.712,8.733,24312.4
+1700147580000,8.734,8.738,8.714,8.716,19581.2
+1700147640000,8.717,8.728,8.712,8.72,13926.7
+1700147700000,8.719,8.743,8.71,8.73,23785.8
+1700147760000,8.73,8.73,8.712,8.716,16454.7
+1700147820000,8.715,8.724,8.706,8.707,24927.8
+1700147880000,8.708,8.722,8.706,8.706,16854.6
+1700147940000,8.707,8.73,8.707,8.714,46607.6
+1700148000000,8.715,8.733,8.706,8.716,40206.8
+1700148060000,8.716,8.757,8.715,8.756,50604.5
+1700148120000,8.756,8.76,8.74,8.74,33301.9
+1700148180000,8.74,8.743,8.724,8.738,16961.2
+1700148240000,8.738,8.751,8.733,8.743,34979.8
+1700148300000,8.744,8.758,8.74,8.745,32009.8
+1700148360000,8.744,8.767,8.744,8.761,22220.6
+1700148420000,8.76,8.788,8.756,8.783,36032.3
+1700148480000,8.784,8.79,8.767,8.775,30111.0
+1700148540000,8.775,8.794,8.771,8.781,30329.3
+1700148600000,8.781,8.783,8.756,8.772,27285.0
+1700148660000,8.772,8.783,8.76,8.768,26098.7
+1700148720000,8.769,8.797,8.766,8.792,21849.4
+1700148780000,8.793,8.798,8.76,8.762,28010.7
+1700148840000,8.762,8.776,8.752,8.757,31203.7
+1700148900000,8.757,8.759,8.742,8.744,29736.0
+1700148960000,8.744,8.77,8.733,8.733,38910.6
+1700149020000,8.733,8.755,8.725,8.728,29645.9
+1700149080000,8.728,8.735,8.722,8.724,32004.7
+1700149140000,8.724,8.736,8.713,8.725,41219.2
+1700149200000,8.724,8.734,8.711,8.712,30785.1
+1700149260000,8.712,8.721,8.688,8.69,83729.0
+1700149320000,8.69,8.701,8.662,8.666,62842.9
+1700149380000,8.666,8.678,8.593,8.63,143361.5
+1700149440000,8.631,8.667,8.627,8.664,77052.6
+1700149500000,8.663,8.68,8.607,8.609,73022.3
+1700149560000,8.61,8.619,8.483,8.527,188240.2
+1700149620000,8.528,8.559,8.45,8.546,228958.0
+1700149680000,8.545,8.599,8.526,8.593,70242.0
+1700149740000,8.594,8.6,8.561,8.6,57212.5
+1700149800000,8.599,8.603,8.563,8.57,45304.4
+1700149860000,8.57,8.609,8.563,8.577,47434.2
+1700149920000,8.578,8.607,8.571,8.589,39565.0
+1700149980000,8.59,8.608,8.576,8.602,44815.2
+1700150040000,8.602,8.61,8.568,8.574,38912.4
+1700150100000,8.574,8.615,8.561,8.598,50525.6
+1700150160000,8.599,8.628,8.592,8.624,30084.4
+1700150220000,8.626,8.637,8.605,8.613,24790.4
+1700150280000,8.613,8.638,8.604,8.623,23008.4
+1700150340000,8.622,8.625,8.603,8.608,20810.5
+1700150400000,8.608,8.634,8.598,8.63,41541.1
+1700150460000,8.631,8.635,8.611,8.63,36509.5
+1700150520000,8.63,8.648,8.624,8.634,31394.5
+1700150580000,8.633,8.643,8.626,8.642,27838.9
+1700150640000,8.64,8.643,8.614,8.622,21549.8
+1700150700000,8.623,8.624,8.575,8.581,36352.6
+1700150760000,8.581,8.591,8.555,8.564,38877.4
+1700150820000,8.564,8.591,8.56,8.575,28084.7
+1700150880000,8.576,8.6,8.572,8.585,19173.0
+1700150940000,8.587,8.594,8.57,8.571,17078.3
+1700151000000,8.571,8.573,8.546,8.56,41119.0
+1700151060000,8.56,8.579,8.555,8.558,21308.1
+1700151120000,8.557,8.573,8.552,8.555,19589.8
+1700151180000,8.555,8.578,8.555,8.564,23086.3
+1700151240000,8.564,8.59,8.556,8.564,27827.3
+1700151300000,8.564,8.58,8.556,8.571,30245.7
+1700151360000,8.572,8.606,8.565,8.603,30015.3
+1700151420000,8.604,8.61,8.595,8.61,21250.9
+1700151480000,8.61,8.625,8.61,8.617,27378.7
+1700151540000,8.616,8.621,8.596,8.596,22823.0
+1700151600000,8.596,8.629,8.595,8.625,25064.9
+1700151660000,8.626,8.639,8.603,8.604,37308.0
+1700151720000,8.605,8.614,8.581,8.583,24364.7
+1700151780000,8.582,8.583,8.555,8.556,27366.1
+1700151840000,8.556,8.579,8.536,8.575,48401.2
+1700151900000,8.575,8.593,8.555,8.575,33833.5
+1700151960000,8.575,8.596,8.57,8.585,18490.6
+1700152020000,8.585,8.588,8.565,8.579,28561.3
+1700152080000,8.579,8.589,8.568,8.568,16084.5
+1700152140000,8.567,8.573,8.551,8.553,16308.2
+1700152200000,8.554,8.577,8.522,8.575,103320.3
+1700152260000,8.574,8.605,8.572,8.595,34811.6
+1700152320000,8.594,8.616,8.59,8.608,19477.0
+1700152380000,8.608,8.621,8.594,8.605,24420.1
+1700152440000,8.606,8.616,8.595,8.605,33491.8
+1700152500000,8.605,8.644,8.594,8.644,31677.8
+1700152560000,8.645,8.672,8.64,8.663,52801.9
+1700152620000,8.663,8.664,8.616,8.627,35331.5
+1700152680000,8.627,8.651,8.619,8.651,28109.2
+1700152740000,8.651,8.659,8.64,8.648,32577.4
+1700152800000,8.648,8.658,8.643,8.654,14655.9
+1700152860000,8.655,8.667,8.631,8.632,21699.0
+1700152920000,8.632,8.658,8.628,8.646,17906.5
+1700152980000,8.646,8.647,8.615,8.63,24237.4
+1700153040000,8.63,8.661,8.628,8.659,24097.2
+1700153100000,8.659,8.676,8.645,8.652,30516.1
+1700153160000,8.651,8.664,8.631,8.661,24905.9
+1700153220000,8.662,8.676,8.649,8.669,23214.0
+1700153280000,8.669,8.682,8.656,8.67,25231.7
+1700153340000,8.671,8.681,8.661,8.678,23921.7
+1700153400000,8.678,8.681,8.663,8.67,28204.9
+1700153460000,8.67,8.685,8.653,8.655,26307.9
+1700153520000,8.655,8.681,8.652,8.678,18844.5
+1700153580000,8.679,8.687,8.67,8.676,22313.4
+1700153640000,8.677,8.698,8.673,8.692,37481.8
+1700153700000,8.691,8.71,8.688,8.707,28342.5
+1700153760000,8.707,8.724,8.701,8.723,35153.2
+1700153820000,8.724,8.724,8.714,8.722,17874.2
+1700153880000,8.722,8.727,8.7,8.705,19391.3
+1700153940000,8.705,8.719,8.704,8.716,16886.0
+1700154000000,8.716,8.728,8.701,8.71,25965.1
+1700154060000,8.709,8.735,8.696,8.735,34496.7
+1700154120000,8.734,8.746,8.703,8.713,36675.7
+1700154180000,8.713,8.728,8.701,8.716,31167.2
+1700154240000,8.716,8.724,8.691,8.705,23788.4
+1700154300000,8.704,8.714,8.691,8.708,21248.1
+1700154360000,8.707,8.732,8.703,8.72,21029.2
+1700154420000,8.719,8.751,8.717,8.739,61500.0
+1700154480000,8.739,8.743,8.722,8.73,26460.3
+1700154540000,8.731,8.739,8.719,8.73,19916.2
+1700154600000,8.729,8.736,8.719,8.725,11974.2
+1700154660000,8.724,8.741,8.716,8.734,25777.8
+1700154720000,8.734,8.737,8.712,8.729,21741.0
+1700154780000,8.729,8.745,8.721,8.739,20623.1
+1700154840000,8.739,8.748,8.729,8.729,17635.7
+1700154900000,8.729,8.74,8.72,8.736,18743.6
+1700154960000,8.736,8.747,8.728,8.733,22952.1
+1700155020000,8.733,8.738,8.722,8.731,19795.2
+1700155080000,8.73,8.734,8.718,8.728,31716.7
+1700155140000,8.728,8.749,8.725,8.748,11686.9
+1700155200000,8.748,8.758,8.733,8.748,34204.0
+1700155260000,8.748,8.749,8.734,8.736,18950.1
+1700155320000,8.736,8.753,8.736,8.748,16041.9
+1700155380000,8.748,8.76,8.717,8.723,53114.0
+1700155440000,8.722,8.74,8.713,8.73,30040.3
+1700155500000,8.73,8.744,8.73,8.74,12316.5
+1700155560000,8.74,8.744,8.731,8.737,9007.6
+1700155620000,8.738,8.748,8.73,8.739,15830.3
+1700155680000,8.739,8.744,8.728,8.734,14653.3
+1700155740000,8.734,8.738,8.715,8.733,25531.1
+1700155800000,8.734,8.744,8.721,8.74,20479.1
+1700155860000,8.738,8.746,8.732,8.745,15566.5
+1700155920000,8.744,8.748,8.736,8.748,14355.2
+1700155980000,8.747,8.761,8.738,8.758,21769.9
+1700156040000,8.758,8.766,8.736,8.751,45920.4
+1700156100000,8.752,8.754,8.737,8.741,9895.2
+1700156160000,8.74,8.747,8.724,8.733,20295.5
+1700156220000,8.732,8.74,8.72,8.736,15550.3
+1700156280000,8.736,8.744,8.725,8.729,17202.6
+1700156340000,8.729,8.729,8.711,8.715,15825.0
+1700156400000,8.713,8.734,8.704,8.713,30469.2
+1700156460000,8.713,8.724,8.707,8.717,9790.9
+1700156520000,8.716,8.717,8.701,8.702,13487.6
+1700156580000,8.702,8.721,8.701,8.714,29581.4
+1700156640000,8.714,8.715,8.707,8.708,8968.9
+1700156700000,8.707,8.718,8.701,8.717,19087.1
+1700156760000,8.717,8.722,8.71,8.715,6968.5
+1700156820000,8.715,8.722,8.712,8.722,12338.1
+1700156880000,8.722,8.73,8.72,8.726,10684.0
+1700156940000,8.726,8.736,8.722,8.725,10248.2
+1700157000000,8.725,8.725,8.686,8.702,41871.4
+1700157060000,8.701,8.705,8.691,8.701,12968.5
+1700157120000,8.7,8.7,8.672,8.672,36780.6
+1700157180000,8.671,8.691,8.671,8.673,22083.4
+1700157240000,8.674,8.681,8.646,8.647,67011.7
+1700157300000,8.649,8.666,8.636,8.642,68358.4
+1700157360000,8.642,8.658,8.641,8.641,47305.6
+1700157420000,8.641,8.664,8.633,8.638,37655.3
+1700157480000,8.639,8.648,8.619,8.625,36637.9
+1700157540000,8.626,8.648,8.622,8.634,30896.4
+1700157600000,8.633,8.646,8.621,8.644,26252.1
+1700157660000,8.644,8.667,8.641,8.66,26937.6
+1700157720000,8.661,8.669,8.616,8.625,35108.9
+1700157780000,8.626,8.654,8.626,8.64,17397.9
+1700157840000,8.639,8.639,8.602,8.609,35757.2
+1700157900000,8.61,8.643,8.6,8.627,47476.0
+1700157960000,8.627,8.647,8.618,8.642,31425.0
+1700158020000,8.642,8.66,8.64,8.654,21681.5
+1700158080000,8.654,8.662,8.649,8.657,14723.7
+1700158140000,8.659,8.69,8.656,8.686,30078.7
+1700158200000,8.686,8.691,8.659,8.689,28060.4
+1700158260000,8.689,8.689,8.669,8.674,14607.6
+1700158320000,8.673,8.682,8.656,8.668,16905.6
+1700158380000,8.667,8.673,8.656,8.664,10012.9
+1700158440000,8.663,8.677,8.66,8.661,21063.6
+1700158500000,8.66,8.691,8.655,8.671,23701.7
+1700158560000,8.671,8.676,8.63,8.633,21334.7
+1700158620000,8.633,8.654,8.625,8.638,34365.7
+1700158680000,8.638,8.662,8.618,8.621,30218.0
+1700158740000,8.621,8.631,8.603,8.614,38630.7
+1700158800000,8.614,8.63,8.604,8.614,34074.3
+1700158860000,8.614,8.618,8.564,8.584,74277.8
+1700158920000,8.583,8.596,8.555,8.564,51842.2
+1700158980000,8.564,8.575,8.541,8.568,55182.6
+1700159040000,8.569,8.581,8.553,8.571,29412.6
+1700159100000,8.571,8.612,8.57,8.606,43883.5
+1700159160000,8.607,8.625,8.6,8.619,19332.1
+1700159220000,8.62,8.645,8.614,8.644,23141.4
+1700159280000,8.644,8.65,8.625,8.636,26161.3
+1700159340000,8.637,8.65,8.607,8.647,60142.4
+1700159400000,8.647,8.66,8.616,8.656,32228.6
+1700159460000,8.656,8.656,8.607,8.611,27886.9
+1700159520000,8.611,8.64,8.604,8.625,24089.2
+1700159580000,8.625,8.655,8.623,8.64,18569.3
+1700159640000,8.64,8.65,8.623,8.628,18702.1
+1700159700000,8.629,8.641,8.617,8.634,15802.4
+1700159760000,8.634,8.634,8.612,8.624,8679.8
+1700159820000,8.624,8.631,8.617,8.625,9585.5
+1700159880000,8.626,8.635,8.615,8.619,13841.6
+1700159940000,8.619,8.622,8.604,8.612,22155.8
+1700160000000,8.612,8.619,8.585,8.593,23812.5
+1700160060000,8.591,8.608,8.591,8.597,17885.7
+1700160120000,8.596,8.624,8.594,8.607,14603.4
+1700160180000,8.608,8.611,8.6,8.61,8882.5
+1700160240000,8.611,8.618,8.599,8.6,8304.3
+1700160300000,8.602,8.613,8.591,8.593,13956.6
+1700160360000,8.592,8.597,8.57,8.582,21859.0
+1700160420000,8.582,8.601,8.58,8.601,13796.0
+1700160480000,8.601,8.61,8.566,8.566,26417.8
+1700160540000,8.566,8.585,8.566,8.57,20306.3
+1700160600000,8.57,8.583,8.556,8.565,27509.8
+1700160660000,8.566,8.587,8.563,8.586,18923.7
+1700160720000,8.588,8.596,8.572,8.596,15492.3
+1700160780000,8.596,8.601,8.577,8.581,18348.8
+1700160840000,8.581,8.604,8.579,8.6,20579.5
+1700160900000,8.599,8.609,8.588,8.603,19096.9
+1700160960000,8.604,8.621,8.597,8.615,16032.0
+1700161020000,8.614,8.615,8.606,8.606,8696.5
+1700161080000,8.606,8.623,8.6,8.615,12092.1
+1700161140000,8.614,8.62,8.608,8.615,7907.7
+1700161200000,8.615,8.638,8.603,8.626,18721.7
+1700161260000,8.626,8.636,8.621,8.634,20351.1
+1700161320000,8.632,8.64,8.614,8.619,20083.5
+1700161380000,8.618,8.619,8.591,8.594,25350.7
+1700161440000,8.595,8.607,8.587,8.594,11928.3
+1700161500000,8.595,8.623,8.59,8.623,13256.7
+1700161560000,8.623,8.63,8.593,8.593,14868.0
+1700161620000,8.593,8.593,8.556,8.557,30801.7
+1700161680000,8.557,8.561,8.532,8.542,46186.7
+1700161740000,8.543,8.559,8.534,8.552,23643.9
+1700161800000,8.553,8.567,8.522,8.522,31999.8
+1700161860000,8.523,8.542,8.483,8.49,82082.5
+1700161920000,8.49,8.521,8.488,8.518,41924.7
+1700161980000,8.517,8.518,8.462,8.473,65834.9
+1700162040000,8.473,8.476,8.41,8.457,130605.5
+1700162100000,8.456,8.504,8.452,8.503,62324.7
+1700162160000,8.503,8.522,8.498,8.51,29496.8
+1700162220000,8.509,8.519,8.48,8.49,31309.9
+1700162280000,8.49,8.51,8.475,8.479,25069.6
+1700162340000,8.48,8.493,8.448,8.453,27170.8
+1700162400000,8.454,8.46,8.432,8.439,31075.6
+1700162460000,8.439,8.441,8.253,8.32,396913.5
+1700162520000,8.318,8.381,8.293,8.367,119500.1
+1700162580000,8.371,8.386,8.306,8.323,91983.1
+1700162640000,8.324,8.34,8.233,8.324,153476.1
+1700162700000,8.326,8.369,8.31,8.365,65976.8
+1700162760000,8.364,8.399,8.36,8.398,66730.9
+1700162820000,8.397,8.399,8.366,8.378,42977.7
+1700162880000,8.376,8.391,8.364,8.383,39611.0
+1700162940000,8.383,8.394,8.362,8.373,36929.4
+1700163000000,8.373,8.385,8.331,8.382,57452.7
+1700163060000,8.383,8.398,8.343,8.351,39395.3
+1700163120000,8.351,8.361,8.311,8.33,52206.3
+1700163180000,8.33,8.349,8.307,8.312,56111.7
+1700163240000,8.312,8.343,8.263,8.317,123341.6
+1700163300000,8.315,8.353,8.289,8.299,55355.6
+1700163360000,8.299,8.324,8.273,8.304,59698.2
+1700163420000,8.306,8.325,8.289,8.295,60137.7
+1700163480000,8.295,8.325,8.29,8.323,41282.3
+1700163540000,8.322,8.338,8.278,8.287,73929.2
+1700163600000,8.287,8.37,8.287,8.366,34077.4
+1700163660000,8.367,8.413,8.352,8.411,99310.4
+1700163720000,8.411,8.422,8.377,8.417,67555.7
+1700163780000,8.42,8.436,8.413,8.426,45979.0
+1700163840000,8.427,8.438,8.417,8.435,34680.2
+1700163900000,8.435,8.464,8.424,8.464,58271.4
+1700163960000,8.464,8.493,8.451,8.485,72216.4
+1700164020000,8.485,8.504,8.476,8.504,33848.2
+1700164080000,8.502,8.502,8.451,8.462,59104.2
+1700164140000,8.463,8.494,8.461,8.481,32385.9
+1700164200000,8.48,8.491,8.461,8.485,30353.2
+1700164260000,8.484,8.498,8.473,8.491,30580.4
+1700164320000,8.492,8.492,8.468,8.468,20614.2
+1700164380000,8.469,8.485,8.456,8.485,23370.9
+1700164440000,8.485,8.485,8.463,8.48,38942.9
+1700164500000,8.48,8.495,8.462,8.473,22405.3
+1700164560000,8.473,8.491,8.472,8.488,16421.4
+1700164620000,8.488,8.494,8.473,8.478,11934.6
+1700164680000,8.478,8.507,8.473,8.504,18373.6
+1700164740000,8.504,8.525,8.498,8.514,44980.1
+1700164800000,8.514,8.527,8.494,8.523,33652.9
+1700164860000,8.523,8.527,8.504,8.52,19133.8
+1700164920000,8.519,8.533,8.513,8.515,30761.0
+1700164980000,8.515,8.526,8.5,8.509,22991.7
+1700165040000,8.51,8.546,8.51,8.546,25131.3
+1700165100000,8.545,8.57,8.536,8.546,50320.4
+1700165160000,8.546,8.56,8.535,8.553,29154.0
+1700165220000,8.554,8.568,8.55,8.55,19778.4
+1700165280000,8.55,8.555,8.53,8.534,34716.9
+1700165340000,8.534,8.552,8.524,8.535,39467.0
+1700165400000,8.535,8.562,8.523,8.535,37116.3
+1700165460000,8.536,8.536,8.513,8.521,19043.5
+1700165520000,8.522,8.525,8.492,8.492,22198.4
+1700165580000,8.493,8.495,8.453,8.457,57802.4
+1700165640000,8.457,8.476,8.437,8.462,46873.2
+1700165700000,8.461,8.469,8.394,8.415,100978.1
+1700165760000,8.413,8.467,8.409,8.451,75033.3
+1700165820000,8.45,8.472,8.443,8.457,31485.9
+1700165880000,8.457,8.472,8.447,8.453,24452.7
+1700165940000,8.452,8.462,8.429,8.435,24557.7
+1700166000000,8.435,8.465,8.417,8.462,35689.7
+1700166060000,8.462,8.467,8.427,8.437,29295.8
+1700166120000,8.438,8.464,8.426,8.464,26055.8
+1700166180000,8.465,8.468,8.433,8.444,30721.8
+1700166240000,8.444,8.456,8.437,8.448,17890.5
+1700166300000,8.447,8.459,8.433,8.438,21436.9
+1700166360000,8.439,8.463,8.437,8.455,24319.7
+1700166420000,8.455,8.461,8.442,8.46,19768.0
+1700166480000,8.46,8.474,8.45,8.471,20925.9
+1700166540000,8.471,8.499,8.468,8.482,36170.3
+1700166600000,8.483,8.508,8.479,8.481,20413.0
+1700166660000,8.48,8.519,8.478,8.516,26358.2
+1700166720000,8.514,8.542,8.503,8.542,31592.7
+1700166780000,8.542,8.542,8.522,8.528,19435.1
+1700166840000,8.527,8.548,8.527,8.539,29839.2
+1700166900000,8.539,8.552,8.53,8.546,26270.2
+1700166960000,8.546,8.555,8.531,8.552,20602.8
+1700167020000,8.552,8.553,8.529,8.545,21540.8
+1700167080000,8.544,8.553,8.512,8.515,35426.7
+1700167140000,8.514,8.523,8.503,8.504,19464.7
+1700167200000,8.505,8.509,8.492,8.505,25095.4
+1700167260000,8.504,8.509,8.484,8.501,28390.7
+1700167320000,8.5,8.521,8.497,8.512,11870.4
+1700167380000,8.512,8.522,8.508,8.52,9328.8
+1700167440000,8.521,8.529,8.504,8.51,20616.9
+1700167500000,8.511,8.528,8.492,8.519,28321.0
+1700167560000,8.519,8.519,8.495,8.497,17722.7
+1700167620000,8.496,8.52,8.495,8.506,17894.1
+1700167680000,8.505,8.513,8.493,8.494,13570.8
+1700167740000,8.494,8.507,8.483,8.489,17650.3
+1700167800000,8.49,8.503,8.482,8.485,15460.7
+1700167860000,8.484,8.51,8.48,8.509,16832.1
+1700167920000,8.509,8.516,8.497,8.5,18094.6
+1700167980000,8.5,8.509,8.484,8.502,17954.5
+1700168040000,8.503,8.504,8.485,8.491,14906.7
+1700168100000,8.492,8.503,8.484,8.488,16002.0
+1700168160000,8.487,8.492,8.465,8.47,24014.6
+1700168220000,8.471,8.48,8.462,8.476,21830.7
+1700168280000,8.475,8.476,8.451,8.456,21891.5
+1700168340000,8.455,8.456,8.427,8.454,54642.2
+1700168400000,8.452,8.464,8.439,8.46,35323.6
+1700168460000,8.458,8.459,8.433,8.442,20144.0
+1700168520000,8.441,8.465,8.438,8.462,25674.9
+1700168580000,8.462,8.466,8.439,8.44,19791.8
+1700168640000,8.44,8.45,8.43,8.445,19023.4
+1700168700000,8.445,8.467,8.436,8.464,15853.0
+1700168760000,8.465,8.47,8.412,8.418,38637.9
+1700168820000,8.417,8.427,8.4,8.407,50312.2
+1700168880000,8.407,8.417,8.384,8.387,41116.6
+1700168940000,8.388,8.4,8.362,8.396,59197.6
+1700169000000,8.396,8.432,8.383,8.42,34246.9
+1700169060000,8.419,8.427,8.383,8.391,33170.4
+1700169120000,8.392,8.426,8.381,8.395,34623.7
+1700169180000,8.394,8.418,8.394,8.417,17590.5
+1700169240000,8.416,8.434,8.4,8.412,29072.0
+1700169300000,8.412,8.434,8.392,8.423,30977.0
+1700169360000,8.424,8.471,8.421,8.465,32482.7
+1700169420000,8.465,8.47,8.438,8.452,20587.4
+1700169480000,8.452,8.459,8.436,8.457,21883.5
+1700169540000,8.456,8.459,8.44,8.45,18914.0
+1700169600000,8.451,8.464,8.436,8.464,16555.3
+1700169660000,8.464,8.476,8.455,8.47,32747.7
+1700169720000,8.47,8.488,8.465,8.485,23409.9
+1700169780000,8.485,8.491,8.471,8.482,19471.5
+1700169840000,8.482,8.486,8.447,8.448,16254.6
+1700169900000,8.448,8.452,8.43,8.437,27522.2
+1700169960000,8.438,8.438,8.41,8.413,29504.6
+1700170020000,8.413,8.438,8.41,8.412,21435.0
+1700170080000,8.411,8.422,8.406,8.413,17947.3
+1700170140000,8.414,8.426,8.4,8.418,26540.0
+1700170200000,8.417,8.443,8.413,8.442,18949.8
+1700170260000,8.441,8.455,8.42,8.439,21610.6
+1700170320000,8.44,8.469,8.44,8.465,11562.9
+1700170380000,8.466,8.476,8.462,8.466,14559.2
+1700170440000,8.466,8.483,8.459,8.483,16118.3
+1700170500000,8.482,8.498,8.481,8.494,16495.0
+1700170560000,8.494,8.495,8.471,8.474,19603.8
+1700170620000,8.471,8.494,8.471,8.493,16462.1
+1700170680000,8.493,8.497,8.475,8.479,21461.5
+1700170740000,8.479,8.485,8.471,8.473,8251.2
+1700170800000,8.474,8.474,8.439,8.445,18928.1
+1700170860000,8.445,8.465,8.437,8.456,27067.0
+1700170920000,8.456,8.456,8.444,8.454,8811.5
+1700170980000,8.454,8.476,8.454,8.475,11390.3
+1700171040000,8.474,8.48,8.468,8.475,13791.0
+1700171100000,8.476,8.487,8.455,8.478,26033.7
+1700171160000,8.478,8.494,8.477,8.493,14691.0
+1700171220000,8.493,8.514,8.487,8.514,32476.7
+1700171280000,8.515,8.529,8.509,8.524,24921.2
+1700171340000,8.524,8.532,8.509,8.517,19653.8
+1700171400000,8.517,8.526,8.507,8.524,13563.0
+1700171460000,8.524,8.526,8.508,8.525,12594.2
+1700171520000,8.524,8.527,8.501,8.505,10299.7
+1700171580000,8.504,8.523,8.504,8.515,12688.3
+1700171640000,8.514,8.517,8.495,8.502,14539.8
+1700171700000,8.502,8.506,8.466,8.478,24972.8
+1700171760000,8.477,8.493,8.466,8.473,21526.2
+1700171820000,8.473,8.494,8.472,8.487,15436.6
+1700171880000,8.487,8.491,8.472,8.483,17298.4
+1700171940000,8.481,8.489,8.467,8.472,20298.9
+1700172000000,8.472,8.48,8.461,8.466,19891.6
+1700172060000,8.466,8.512,8.465,8.51,22211.5
+1700172120000,8.511,8.534,8.508,8.523,26624.0
+1700172180000,8.523,8.529,8.502,8.528,21677.2
+1700172240000,8.529,8.535,8.52,8.534,12136.5
+1700172300000,8.535,8.563,8.532,8.562,21183.7
+1700172360000,8.562,8.568,8.548,8.553,16863.3
+1700172420000,8.553,8.56,8.546,8.55,20214.9
+1700172480000,8.549,8.557,8.545,8.553,8791.3
+1700172540000,8.552,8.555,8.536,8.543,17403.1
+1700172600000,8.543,8.567,8.54,8.559,20461.0
+1700172660000,8.558,8.558,8.533,8.542,13593.9
+1700172720000,8.542,8.553,8.535,8.544,15609.1
+1700172780000,8.544,8.545,8.517,8.534,18927.1
+1700172840000,8.533,8.559,8.53,8.556,18916.3
+1700172900000,8.555,8.561,8.551,8.556,11745.6
+1700172960000,8.556,8.586,8.551,8.576,29627.1
+1700173020000,8.575,8.58,8.563,8.573,18253.3
+1700173080000,8.572,8.578,8.553,8.567,24017.5
+1700173140000,8.567,8.585,8.566,8.578,27110.4
+1700173200000,8.579,8.61,8.576,8.59,33506.5
+1700173260000,8.591,8.594,8.575,8.583,23326.0
+1700173320000,8.583,8.602,8.58,8.589,15934.4
+1700173380000,8.59,8.591,8.584,8.591,11929.5
+1700173440000,8.59,8.6,8.583,8.591,15890.9
+1700173500000,8.592,8.596,8.584,8.592,12967.6
+1700173560000,8.592,8.595,8.582,8.594,11809.8
+1700173620000,8.595,8.597,8.583,8.586,20112.9
+1700173680000,8.586,8.591,8.58,8.582,11652.0
+1700173740000,8.583,8.584,8.573,8.577,10837.6
+1700173800000,8.577,8.579,8.547,8.556,20939.6
+1700173860000,8.556,8.57,8.556,8.57,11976.3
+1700173920000,8.57,8.576,8.567,8.567,9946.9
+1700173980000,8.566,8.577,8.563,8.565,13242.3
+1700174040000,8.565,8.574,8.562,8.572,6714.2
+1700174100000,8.571,8.579,8.57,8.572,9641.6
+1700174160000,8.572,8.591,8.57,8.586,16083.3
+1700174220000,8.586,8.604,8.584,8.6,14044.9
+1700174280000,8.6,8.632,8.6,8.618,38315.4
+1700174340000,8.618,8.63,8.61,8.611,18938.2
+1700174400000,8.611,8.62,8.608,8.619,4604.2
+1700174460000,8.619,8.62,8.61,8.613,8995.5
+1700174520000,8.612,8.615,8.61,8.612,5180.2
+1700174580000,8.613,8.617,8.612,8.614,6639.8
+1700174640000,8.613,8.614,8.598,8.603,6333.9
+1700174700000,8.603,8.617,8.603,8.617,6826.0
+1700174760000,8.618,8.626,8.618,8.625,5071.7
+1700174820000,8.624,8.625,8.609,8.609,8095.4
+1700174880000,8.61,8.61,8.605,8.605,1680.5
+1700174940000,8.605,8.605,8.599,8.599,8703.7
+1700175000000,8.6,8.613,8.599,8.613,8264.5
+1700175060000,8.614,8.616,8.597,8.611,19669.3
+1700175120000,8.612,8.639,8.611,8.639,15536.0
+1700175180000,8.639,8.639,8.63,8.637,15235.4
+1700175240000,8.636,8.642,8.629,8.631,15569.4
+1700175300000,8.631,8.642,8.63,8.639,9029.2
+1700175360000,8.639,8.639,8.635,8.637,3752.9
+1700175420000,8.636,8.643,8.636,8.64,13189.6
+1700175480000,8.643,8.644,8.634,8.635,17597.3
+1700175540000,8.634,8.639,8.634,8.635,17242.3
+1700175600000,8.634,8.637,8.607,8.61,32821.0
+1700175660000,8.609,8.616,8.596,8.609,25477.6
+1700175720000,8.609,8.611,8.6,8.611,18213.1
+1700175780000,8.61,8.611,8.587,8.592,23557.3
+1700175840000,8.592,8.596,8.571,8.587,23770.4
+1700175900000,8.585,8.593,8.568,8.574,18213.5
+1700175960000,8.574,8.58,8.565,8.57,18207.3
+1700176020000,8.569,8.589,8.566,8.576,22060.2
+1700176080000,8.575,8.581,8.572,8.576,9907.8
+1700176140000,8.576,8.576,8.56,8.567,20420.8
+1700176200000,8.567,8.568,8.526,8.543,34353.2
+1700176260000,8.543,8.549,8.526,8.54,21488.0
+1700176320000,8.541,8.541,8.511,8.522,32019.9
+1700176380000,8.522,8.535,8.519,8.533,19474.8
+1700176440000,8.535,8.547,8.524,8.524,13346.8
+1700176500000,8.523,8.526,8.48,8.481,40015.5
+1700176560000,8.48,8.481,8.44,8.46,58265.3
+1700176620000,8.461,8.489,8.461,8.484,30054.6
+1700176680000,8.482,8.488,8.451,8.466,22794.3
+1700176740000,8.467,8.482,8.409,8.409,39663.5
+1700176800000,8.41,8.434,8.399,8.432,45938.0
+1700176860000,8.432,8.439,8.417,8.43,27325.6
+1700176920000,8.431,8.462,8.423,8.461,31498.7
+1700176980000,8.461,8.476,8.455,8.476,19577.3
+1700177040000,8.477,8.478,8.45,8.45,17303.1
+1700177100000,8.448,8.461,8.435,8.442,19743.1
+1700177160000,8.443,8.473,8.443,8.472,21996.0
+1700177220000,8.473,8.49,8.472,8.489,32240.5
+1700177280000,8.488,8.506,8.483,8.488,24559.0
+1700177340000,8.488,8.501,8.452,8.453,28868.4
+1700177400000,8.451,8.472,8.424,8.436,29614.4
+1700177460000,8.435,8.476,8.426,8.475,18111.6
+1700177520000,8.475,8.498,8.458,8.463,28827.1
+1700177580000,8.464,8.484,8.461,8.478,23144.6
+1700177640000,8.479,8.519,8.479,8.516,29997.8
+1700177700000,8.516,8.535,8.503,8.534,33184.6
+1700177760000,8.535,8.543,8.521,8.543,22414.5
+1700177820000,8.543,8.548,8.513,8.535,21160.2
+1700177880000,8.534,8.544,8.526,8.53,13845.6
+1700177940000,8.53,8.54,8.504,8.514,28779.8
+1700178000000,8.513,8.536,8.503,8.523,18384.1
+1700178060000,8.522,8.53,8.506,8.518,15859.3
+1700178120000,8.518,8.534,8.517,8.534,8768.0
+1700178180000,8.533,8.544,8.527,8.543,11156.8
+1700178240000,8.542,8.554,8.538,8.549,11705.4
+1700178300000,8.548,8.56,8.546,8.56,9766.5
+1700178360000,8.56,8.563,8.532,8.532,14890.4
+1700178420000,8.533,8.537,8.515,8.519,19381.8
+1700178480000,8.517,8.549,8.515,8.549,7794.1
+1700178540000,8.549,8.554,8.538,8.55,12758.9
+1700178600000,8.551,8.566,8.55,8.554,19689.5
+1700178660000,8.554,8.57,8.553,8.568,7010.3
+1700178720000,8.57,8.584,8.569,8.583,14879.8
+1700178780000,8.583,8.613,8.579,8.613,16387.0
+1700178840000,8.613,8.616,8.597,8.604,23842.2
+1700178900000,8.604,8.62,8.601,8.605,14113.0
+1700178960000,8.605,8.623,8.592,8.599,15960.1
+1700179020000,8.598,8.603,8.567,8.573,16736.8
+1700179080000,8.574,8.592,8.568,8.584,17157.1
+1700179140000,8.583,8.591,8.568,8.572,13212.2
+1700179200000,8.573,8.587,8.561,8.565,24233.9
+1700179260000,8.566,8.573,8.545,8.568,36510.3
+1700179320000,8.568,8.6,8.557,8.6,22208.8
+1700179380000,8.6,8.608,8.543,8.544,34400.0
+1700179440000,8.544,8.544,8.514,8.538,42163.6
+1700179500000,8.538,8.555,8.525,8.551,24749.7
+1700179560000,8.552,8.578,8.546,8.573,14479.3
+1700179620000,8.573,8.587,8.55,8.576,14288.8
+1700179680000,8.576,8.604,8.566,8.599,26797.4
+1700179740000,8.598,8.607,8.568,8.574,18888.1
+1700179800000,8.576,8.592,8.559,8.563,20403.8
+1700179860000,8.563,8.597,8.557,8.596,16814.5
+1700179920000,8.596,8.616,8.581,8.583,21847.6
+1700179980000,8.584,8.596,8.568,8.595,18880.7
+1700180040000,8.595,8.62,8.59,8.604,16931.2
+1700180100000,8.603,8.644,8.596,8.621,35668.0
+1700180160000,8.62,8.644,8.618,8.641,17018.1
+1700180220000,8.642,8.646,8.627,8.629,14297.6
+1700180280000,8.628,8.643,8.615,8.619,11870.1
+1700180340000,8.619,8.62,8.583,8.594,17915.2
+1700180400000,8.594,8.608,8.57,8.582,28262.8
+1700180460000,8.584,8.646,8.578,8.644,34985.5
+1700180520000,8.641,8.665,8.636,8.655,59076.3
+1700180580000,8.655,8.689,8.652,8.67,47523.2
+1700180640000,8.669,8.674,8.65,8.657,23237.0
+1700180700000,8.658,8.663,8.612,8.644,35374.9
+1700180760000,8.643,8.662,8.636,8.662,12608.5
+1700180820000,8.661,8.665,8.645,8.65,15239.6
+1700180880000,8.65,8.66,8.638,8.643,11375.3
+1700180940000,8.643,8.652,8.627,8.639,11321.5
+1700181000000,8.638,8.654,8.619,8.632,22196.7
+1700181060000,8.632,8.633,8.593,8.605,28334.3
+1700181120000,8.606,8.638,8.606,8.638,12429.0
+1700181180000,8.638,8.638,8.607,8.621,11431.3
+1700181240000,8.621,8.646,8.62,8.643,16005.0
+1700181300000,8.643,8.647,8.627,8.633,23495.2
+1700181360000,8.634,8.651,8.631,8.633,11495.8
+1700181420000,8.633,8.641,8.61,8.619,8769.0
+1700181480000,8.619,8.635,8.619,8.625,10248.8
+1700181540000,8.626,8.655,8.626,8.646,19860.1
+1700181600000,8.648,8.669,8.635,8.656,28623.1
+1700181660000,8.655,8.664,8.639,8.66,15340.1
+1700181720000,8.661,8.681,8.661,8.67,14446.5
+1700181780000,8.671,8.68,8.661,8.676,14061.2
+1700181840000,8.675,8.682,8.657,8.661,13904.4
+1700181900000,8.66,8.668,8.644,8.666,15295.1
+1700181960000,8.666,8.675,8.637,8.643,15930.6
+1700182020000,8.642,8.667,8.626,8.661,32694.0
+1700182080000,8.661,8.665,8.634,8.645,28281.7
+1700182140000,8.646,8.649,8.633,8.634,10738.1
+1700182200000,8.634,8.66,8.634,8.641,12682.0
+1700182260000,8.641,8.645,8.631,8.638,8305.1
+1700182320000,8.635,8.645,8.629,8.637,7944.6
+1700182380000,8.638,8.656,8.63,8.641,27849.4
+1700182440000,8.641,8.642,8.625,8.639,10905.1
+1700182500000,8.639,8.652,8.634,8.646,6785.6
+1700182560000,8.645,8.655,8.64,8.651,9874.7
+1700182620000,8.651,8.658,8.641,8.654,26004.8
+1700182680000,8.656,8.67,8.643,8.646,43616.4
+1700182740000,8.646,8.657,8.637,8.643,12875.4
+1700182800000,8.644,8.647,8.616,8.624,41356.4
+1700182860000,8.624,8.629,8.611,8.624,13130.0
+1700182920000,8.624,8.627,8.602,8.61,14770.4
+1700182980000,8.608,8.609,8.595,8.6,19085.2
+1700183040000,8.601,8.605,8.588,8.597,15057.8
+1700183100000,8.597,8.605,8.587,8.594,11374.5
+1700183160000,8.593,8.599,8.586,8.586,12121.5
+1700183220000,8.587,8.6,8.584,8.589,12605.5
+1700183280000,8.589,8.593,8.58,8.589,10164.3
+1700183340000,8.589,8.609,8.589,8.603,7739.9
+1700183400000,8.603,8.612,8.594,8.601,13274.8
+1700183460000,8.599,8.612,8.593,8.612,7185.1
+1700183520000,8.613,8.617,8.602,8.611,13242.0
+1700183580000,8.611,8.611,8.604,8.605,6283.1
+1700183640000,8.604,8.611,8.58,8.581,8814.2
+1700183700000,8.582,8.6,8.576,8.594,21654.4
+1700183760000,8.595,8.598,8.581,8.596,8596.2
+1700183820000,8.596,8.597,8.58,8.583,7422.8
+1700183880000,8.583,8.589,8.576,8.578,10035.9
+1700183940000,8.576,8.583,8.54,8.566,59283.9
+1700184000000,8.566,8.589,8.557,8.587,23889.5
+1700184060000,8.586,8.602,8.571,8.602,14081.3
+1700184120000,8.603,8.61,8.596,8.597,11812.2
+1700184180000,8.598,8.633,8.596,8.63,45411.3
+1700184240000,8.63,8.634,8.621,8.628,10565.0
+1700184300000,8.628,8.63,8.62,8.621,6966.0
+1700184360000,8.622,8.632,8.608,8.613,13594.6
+1700184420000,8.614,8.62,8.602,8.615,8062.6
+1700184480000,8.615,8.624,8.612,8.616,5397.5
+1700184540000,8.617,8.623,8.609,8.62,6093.4
+1700184600000,8.619,8.625,8.597,8.598,12699.7
+1700184660000,8.597,8.6,8.586,8.593,7361.0
+1700184720000,8.592,8.603,8.59,8.595,4510.4
+1700184780000,8.595,8.606,8.583,8.605,7076.4
+1700184840000,8.604,8.614,8.597,8.608,6948.0
+1700184900000,8.607,8.635,8.6,8.634,11374.0
+1700184960000,8.634,8.658,8.626,8.655,19704.3
+1700185020000,8.654,8.665,8.647,8.656,13587.0
+1700185080000,8.655,8.658,8.638,8.641,19047.7
+1700185140000,8.642,8.656,8.64,8.649,17094.0
+1700185200000,8.649,8.663,8.645,8.658,11655.6
+1700185260000,8.657,8.66,8.645,8.645,12021.0
+1700185320000,8.645,8.649,8.638,8.642,7893.3
+1700185380000,8.641,8.656,8.641,8.653,4738.6
+1700185440000,8.653,8.66,8.646,8.657,11272.3
+1700185500000,8.657,8.664,8.656,8.656,7935.6
+1700185560000,8.656,8.66,8.644,8.645,16500.4
+1700185620000,8.644,8.649,8.637,8.643,10962.9
+1700185680000,8.642,8.648,8.638,8.642,7746.2
+1700185740000,8.643,8.646,8.635,8.643,7038.2
+1700185800000,8.643,8.666,8.641,8.658,15531.4
+1700185860000,8.658,8.666,8.654,8.664,7475.2
+1700185920000,8.662,8.676,8.659,8.675,9659.6
+1700185980000,8.674,8.689,8.669,8.685,25284.8
+1700186040000,8.685,8.698,8.679,8.696,17373.1
+1700186100000,8.696,8.7,8.687,8.691,15026.5
+1700186160000,8.692,8.695,8.683,8.686,13170.6
+1700186220000,8.684,8.685,8.664,8.676,24428.0
+1700186280000,8.676,8.697,8.67,8.684,21315.6
+1700186340000,8.685,8.694,8.684,8.686,11021.3
+1700186400000,8.687,8.695,8.67,8.684,20885.4
+1700186460000,8.684,8.689,8.616,8.631,98393.4
+1700186520000,8.63,8.649,8.624,8.642,14880.5
+1700186580000,8.642,8.642,8.62,8.628,16267.7
+1700186640000,8.628,8.636,8.621,8.628,14124.0
+1700186700000,8.627,8.637,8.626,8.633,8087.0
+1700186760000,8.633,8.653,8.633,8.644,15522.2
+1700186820000,8.644,8.647,8.635,8.638,11267.6
+1700186880000,8.639,8.646,8.63,8.632,13965.6
+1700186940000,8.633,8.638,8.628,8.634,9757.2
+1700187000000,8.636,8.638,8.626,8.636,8969.1
+1700187060000,8.635,8.635,8.625,8.629,7975.7
+1700187120000,8.629,8.631,8.622,8.626,7770.4
+1700187180000,8.627,8.627,8.605,8.609,11968.4
+1700187240000,8.609,8.609,8.583,8.6,31884.6
+1700187300000,8.6,8.608,8.596,8.601,11370.1
+1700187360000,8.602,8.617,8.602,8.612,8457.7
+1700187420000,8.611,8.612,8.588,8.594,13184.1
+1700187480000,8.593,8.594,8.574,8.584,14818.7
+1700187540000,8.583,8.598,8.573,8.597,8291.8
+1700187600000,8.597,8.597,8.571,8.576,11840.7
+1700187660000,8.577,8.582,8.557,8.564,26271.5
+1700187720000,8.565,8.566,8.534,8.566,75401.9
+1700187780000,8.565,8.568,8.5,8.553,112038.1
+1700187840000,8.553,8.554,8.45,8.514,211753.3
+1700187900000,8.513,8.524,8.496,8.516,36574.6
+1700187960000,8.517,8.525,8.508,8.516,17736.7
+1700188020000,8.516,8.536,8.505,8.528,20023.1
+1700188080000,8.531,8.545,8.529,8.539,23331.7
+1700188140000,8.539,8.55,8.534,8.55,19807.2
+1700188200000,8.55,8.555,8.536,8.541,14330.3
+1700188260000,8.541,8.546,8.525,8.54,12269.4
+1700188320000,8.54,8.541,8.488,8.489,30915.5
+1700188380000,8.489,8.512,8.486,8.508,22244.5
+1700188440000,8.508,8.509,8.491,8.494,14852.1
+1700188500000,8.493,8.494,8.435,8.452,53926.4
+1700188560000,8.452,8.475,8.452,8.47,32469.8
+1700188620000,8.47,8.479,8.443,8.453,29181.0
+1700188680000,8.452,8.46,8.439,8.453,26919.2
+1700188740000,8.452,8.46,8.443,8.448,19622.7
+1700188800000,8.447,8.457,8.441,8.456,16632.8
+1700188860000,8.457,8.465,8.449,8.465,16471.4
+1700188920000,8.465,8.486,8.463,8.465,15691.9
+1700188980000,8.465,8.466,8.45,8.454,18243.9
+1700189040000,8.453,8.464,8.444,8.451,28357.9
+1700189100000,8.45,8.455,8.437,8.439,15352.3
+1700189160000,8.439,8.439,8.412,8.422,38257.9
+1700189220000,8.423,8.436,8.416,8.435,12617.0
+1700189280000,8.435,8.455,8.435,8.448,33041.4
+1700189340000,8.447,8.45,8.433,8.435,14760.2
+1700189400000,8.436,8.457,8.434,8.452,17164.4
+1700189460000,8.453,8.476,8.453,8.469,23256.9
+1700189520000,8.469,8.475,8.459,8.475,13339.5
+1700189580000,8.475,8.49,8.472,8.483,25752.6
+1700189640000,8.482,8.495,8.48,8.484,18784.3
+1700189700000,8.483,8.49,8.471,8.474,13878.8
+1700189760000,8.476,8.481,8.472,8.473,9082.7
+1700189820000,8.474,8.479,8.443,8.459,27753.0
+1700189880000,8.458,8.464,8.454,8.464,16438.3
+1700189940000,8.463,8.477,8.461,8.468,14100.7
+1700190000000,8.467,8.488,8.464,8.487,18648.1
+1700190060000,8.488,8.491,8.465,8.465,19245.6
+1700190120000,8.465,8.484,8.462,8.477,9831.3
+1700190180000,8.477,8.481,8.466,8.467,6170.4
+1700190240000,8.468,8.478,8.463,8.465,7068.2
+1700190300000,8.465,8.468,8.455,8.455,11184.7
+1700190360000,8.454,8.455,8.433,8.447,17931.9
+1700190420000,8.447,8.45,8.435,8.435,19252.2
+1700190480000,8.435,8.439,8.419,8.422,19695.8
+1700190540000,8.423,8.43,8.409,8.418,30638.3
+1700190600000,8.418,8.431,8.415,8.427,16400.7
+1700190660000,8.427,8.437,8.422,8.434,11599.2
+1700190720000,8.433,8.441,8.424,8.429,14199.2
+1700190780000,8.429,8.43,8.413,8.421,17280.0
+1700190840000,8.421,8.422,8.401,8.402,22588.7
+1700190900000,8.402,8.411,8.4,8.403,15391.9
+1700190960000,8.404,8.409,8.379,8.399,46389.3
+1700191020000,8.398,8.401,8.311,8.333,145750.4
+1700191080000,8.333,8.35,8.325,8.346,76959.9
+1700191140000,8.346,8.348,8.327,8.34,32737.9
+1700191200000,8.339,8.346,8.304,8.313,52525.6
+1700191260000,8.314,8.335,8.303,8.332,35141.8
+1700191320000,8.331,8.343,8.325,8.343,25208.1
+1700191380000,8.344,8.36,8.339,8.359,23955.1
+1700191440000,8.358,8.361,8.34,8.35,17403.4
+1700191500000,8.35,8.362,8.343,8.358,11765.3
+1700191560000,8.357,8.38,8.355,8.371,33953.3
+1700191620000,8.371,8.373,8.357,8.364,19096.9
+1700191680000,8.365,8.387,8.362,8.382,20130.6
+1700191740000,8.382,8.388,8.358,8.36,29366.3
+1700191800000,8.36,8.365,8.335,8.349,22329.8
+1700191860000,8.349,8.353,8.333,8.337,14182.7
+1700191920000,8.338,8.346,8.331,8.34,11795.7
+1700191980000,8.341,8.341,8.331,8.332,18551.1
+1700192040000,8.332,8.34,8.33,8.337,11246.3
+1700192100000,8.337,8.393,8.336,8.382,21819.6
+1700192160000,8.383,8.4,8.38,8.39,29165.1
+1700192220000,8.391,8.396,8.374,8.384,12356.0
+1700192280000,8.382,8.392,8.374,8.376,14465.9
+1700192340000,8.376,8.396,8.375,8.382,23802.9
+1700192400000,8.382,8.39,8.37,8.373,16378.6
+1700192460000,8.373,8.379,8.367,8.367,18401.5
+1700192520000,8.367,8.393,8.365,8.39,20952.8
+1700192580000,8.389,8.39,8.38,8.382,10025.2
+1700192640000,8.381,8.399,8.381,8.397,8276.2
+1700192700000,8.398,8.403,8.388,8.393,15189.2
+1700192760000,8.394,8.409,8.392,8.395,15497.6
+1700192820000,8.396,8.417,8.396,8.413,17076.6
+1700192880000,8.412,8.418,8.407,8.414,12000.6
+1700192940000,8.416,8.417,8.388,8.389,12318.2
+1700193000000,8.388,8.394,8.378,8.39,21358.7
+1700193060000,8.39,8.396,8.381,8.383,8684.9
+1700193120000,8.383,8.396,8.382,8.389,10420.9
+1700193180000,8.389,8.391,8.366,8.37,19920.7
+1700193240000,8.369,8.374,8.356,8.368,21475.4
+1700193300000,8.369,8.388,8.367,8.385,17391.9
+1700193360000,8.385,8.389,8.373,8.383,19004.0
+1700193420000,8.383,8.392,8.378,8.391,18381.0
+1700193480000,8.391,8.396,8.384,8.388,9424.3
+1700193540000,8.388,8.389,8.375,8.38,7998.8
+1700193600000,8.38,8.398,8.38,8.382,13318.2
+1700193660000,8.382,8.419,8.376,8.418,28816.7
+1700193720000,8.419,8.432,8.418,8.423,30982.7
+1700193780000,8.423,8.432,8.417,8.423,14796.3
+1700193840000,8.422,8.428,8.403,8.405,12258.7
+1700193900000,8.405,8.41,8.376,8.376,14425.7
+1700193960000,8.377,8.388,8.37,8.377,16373.8
+1700194020000,8.376,8.378,8.352,8.358,16424.3
+1700194080000,8.358,8.369,8.358,8.363,10046.1
+1700194140000,8.363,8.368,8.356,8.361,17692.5
+1700194200000,8.362,8.368,8.352,8.363,14980.0
+1700194260000,8.362,8.363,8.329,8.332,26160.9
+1700194320000,8.332,8.339,8.327,8.337,19463.4
+1700194380000,8.337,8.342,8.317,8.324,29183.9
+1700194440000,8.324,8.342,8.32,8.337,27177.2
+1700194500000,8.337,8.357,8.322,8.347,29933.5
+1700194560000,8.348,8.36,8.336,8.359,17433.7
+1700194620000,8.358,8.362,8.346,8.35,12727.8
+1700194680000,8.35,8.353,8.326,8.333,14141.8
+1700194740000,8.333,8.34,8.326,8.338,17290.1
+1700194800000,8.338,8.372,8.331,8.369,22619.5
+1700194860000,8.369,8.397,8.368,8.394,16135.0
+1700194920000,8.394,8.416,8.391,8.409,38966.0
+1700194980000,8.41,8.412,8.383,8.386,21862.1
+1700195040000,8.384,8.398,8.381,8.383,13547.3
+1700195100000,8.383,8.389,8.37,8.377,25669.7
+1700195160000,8.377,8.378,8.364,8.368,7514.2
+1700195220000,8.368,8.383,8.364,8.383,10569.2
+1700195280000,8.384,8.4,8.384,8.388,19147.9
+1700195340000,8.389,8.399,8.377,8.393,16698.4
+1700195400000,8.393,8.399,8.373,8.38,16695.1
+1700195460000,8.38,8.386,8.372,8.375,9638.1
+1700195520000,8.374,8.374,8.353,8.355,18846.6
+1700195580000,8.355,8.367,8.354,8.367,14651.9
+1700195640000,8.367,8.412,8.366,8.407,24093.8
+1700195700000,8.407,8.425,8.402,8.423,26872.7
+1700195760000,8.422,8.439,8.421,8.429,23628.0
+1700195820000,8.429,8.431,8.407,8.414,19204.6
+1700195880000,8.414,8.429,8.409,8.427,10063.2
+1700195940000,8.425,8.431,8.415,8.416,25180.1
+1700196000000,8.415,8.415,8.396,8.406,15043.8
+1700196060000,8.405,8.413,8.398,8.409,11755.7
+1700196120000,8.41,8.412,8.4,8.405,11592.2
+1700196180000,8.404,8.411,8.381,8.386,12608.9
+1700196240000,8.383,8.398,8.38,8.394,9740.4
+1700196300000,8.395,8.413,8.388,8.403,23210.7
+1700196360000,8.402,8.403,8.369,8.371,15566.6
+1700196420000,8.37,8.416,8.369,8.415,18441.6
+1700196480000,8.415,8.425,8.411,8.416,15404.7
+1700196540000,8.414,8.423,8.405,8.423,16302.6
+1700196600000,8.421,8.436,8.419,8.423,22782.4
+1700196660000,8.421,8.423,8.391,8.396,13464.5
+1700196720000,8.395,8.41,8.391,8.405,27672.4
+1700196780000,8.405,8.42,8.399,8.419,13713.3
+1700196840000,8.42,8.434,8.418,8.425,18647.3
+1700196900000,8.425,8.43,8.411,8.424,15639.5
+1700196960000,8.424,8.43,8.415,8.425,7696.4
+1700197020000,8.424,8.43,8.417,8.427,7333.5
+1700197080000,8.427,8.427,8.415,8.416,5612.1
+1700197140000,8.415,8.428,8.412,8.42,12841.1
+1700197200000,8.42,8.423,8.404,8.417,16653.0
+1700197260000,8.418,8.426,8.411,8.412,12112.4
+1700197320000,8.413,8.445,8.413,8.44,24483.5
+1700197380000,8.44,8.45,8.434,8.435,30120.5
+1700197440000,8.435,8.436,8.424,8.436,9594.2
+1700197500000,8.436,8.447,8.431,8.432,15198.2
+1700197560000,8.432,8.436,8.428,8.433,10520.5
+1700197620000,8.433,8.434,8.419,8.424,11884.4
+1700197680000,8.424,8.43,8.415,8.423,10084.8
+1700197740000,8.423,8.427,8.415,8.426,12003.7
+1700197800000,8.426,8.449,8.425,8.444,17085.2
+1700197860000,8.444,8.449,8.436,8.443,17007.6
+1700197920000,8.444,8.446,8.43,8.437,5966.0
+1700197980000,8.436,8.452,8.432,8.45,12661.9
+1700198040000,8.449,8.465,8.449,8.451,23095.0
+1700198100000,8.45,8.467,8.428,8.458,56470.8
+1700198160000,8.457,8.475,8.449,8.471,20624.2
+1700198220000,8.47,8.49,8.468,8.482,42670.0
+1700198280000,8.48,8.505,8.48,8.496,41633.4
+1700198340000,8.495,8.501,8.477,8.479,20493.4
+1700198400000,8.479,8.5,8.478,8.479,17072.0
+1700198460000,8.483,8.49,8.461,8.463,18545.8
+1700198520000,8.461,8.462,8.443,8.448,20964.9
+1700198580000,8.447,8.473,8.441,8.469,24519.5
+1700198640000,8.469,8.479,8.467,8.479,11644.9
+1700198700000,8.479,8.484,8.456,8.456,13946.4
+1700198760000,8.457,8.478,8.457,8.473,27937.3
+1700198820000,8.474,8.476,8.457,8.461,11259.5
+1700198880000,8.462,8.468,8.458,8.466,5238.8
+1700198940000,8.465,8.467,8.456,8.461,5098.4
+1700199000000,8.46,8.462,8.441,8.447,22171.3
+1700199060000,8.446,8.481,8.441,8.476,14784.8
+1700199120000,8.475,8.477,8.45,8.453,13162.3
+1700199180000,8.454,8.461,8.45,8.456,10108.3
+1700199240000,8.456,8.467,8.448,8.458,11168.7
+1700199300000,8.456,8.457,8.445,8.445,11287.1
+1700199360000,8.444,8.458,8.443,8.454,8588.5
+1700199420000,8.455,8.47,8.455,8.461,6487.4
+1700199480000,8.462,8.469,8.46,8.463,9449.6
+1700199540000,8.461,8.466,8.445,8.446,10799.8
+1700199600000,8.445,8.461,8.429,8.432,21447.7
+1700199660000,8.433,8.447,8.425,8.442,29914.4
+1700199720000,8.441,8.459,8.438,8.458,11401.8
+1700199780000,8.457,8.464,8.434,8.452,44029.9
+1700199840000,8.453,8.456,8.444,8.453,8088.1
+1700199900000,8.453,8.463,8.447,8.462,11194.3
+1700199960000,8.463,8.466,8.45,8.457,13828.5
+1700200020000,8.458,8.46,8.438,8.442,7230.5
+1700200080000,8.442,8.462,8.44,8.457,8191.0
+1700200140000,8.458,8.463,8.448,8.46,7674.6
+1700200200000,8.459,8.471,8.454,8.468,14413.1
+1700200260000,8.468,8.476,8.466,8.469,11787.3
+1700200320000,8.47,8.476,8.462,8.466,11402.7
+1700200380000,8.466,8.473,8.463,8.468,5242.8
+1700200440000,8.467,8.467,8.453,8.457,8809.2
+1700200500000,8.457,8.464,8.444,8.447,14352.1
+1700200560000,8.446,8.456,8.443,8.454,9728.1
+1700200620000,8.451,8.456,8.446,8.446,6641.6
+1700200680000,8.446,8.458,8.446,8.451,10434.3
+1700200740000,8.451,8.46,8.448,8.456,9787.8
+1700200800000,8.455,8.461,8.446,8.45,18569.1
+1700200860000,8.451,8.459,8.449,8.453,16891.0
+1700200920000,8.454,8.459,8.445,8.448,9330.3
+1700200980000,8.446,8.452,8.43,8.434,19253.8
+1700201040000,8.434,8.435,8.405,8.417,45292.8
+1700201100000,8.416,8.428,8.406,8.428,22826.8
+1700201160000,8.428,8.437,8.401,8.409,17664.1
+1700201220000,8.41,8.42,8.402,8.416,24624.2
+1700201280000,8.417,8.42,8.407,8.41,10389.5
+1700201340000,8.409,8.419,8.402,8.419,21493.7
+1700201400000,8.419,8.43,8.414,8.425,14129.0
+1700201460000,8.426,8.427,8.411,8.42,17519.2
+1700201520000,8.42,8.423,8.391,8.398,39015.8
+1700201580000,8.398,8.417,8.394,8.413,14497.2
+1700201640000,8.412,8.426,8.406,8.425,15517.4
+1700201700000,8.425,8.433,8.422,8.43,18966.9
+1700201760000,8.43,8.463,8.43,8.457,26822.8
+1700201820000,8.458,8.483,8.458,8.483,26902.6
+1700201880000,8.482,8.487,8.463,8.475,24439.2
+1700201940000,8.475,8.476,8.465,8.475,12712.5
+1700202000000,8.475,8.481,8.465,8.479,20609.2
+1700202060000,8.478,8.485,8.473,8.485,6740.2
+1700202120000,8.484,8.494,8.475,8.491,13808.6
+1700202180000,8.49,8.499,8.477,8.486,16785.1
+1700202240000,8.486,8.503,8.485,8.502,20609.5
+1700202300000,8.502,8.51,8.495,8.497,24572.0
+1700202360000,8.496,8.511,8.495,8.511,11046.4
+1700202420000,8.51,8.513,8.495,8.502,16126.2
+1700202480000,8.502,8.503,8.483,8.489,24802.2
+1700202540000,8.49,8.494,8.476,8.483,14814.9
+1700202600000,8.483,8.501,8.478,8.493,13674.3
+1700202660000,8.494,8.503,8.485,8.491,12014.5
+1700202720000,8.491,8.498,8.486,8.498,8009.8
+1700202780000,8.499,8.511,8.497,8.511,12712.6
+1700202840000,8.51,8.515,8.507,8.511,17397.5
+1700202900000,8.512,8.516,8.504,8.508,18071.7
+1700202960000,8.507,8.511,8.48,8.489,17403.4
+1700203020000,8.489,8.502,8.479,8.481,11143.6
+1700203080000,8.481,8.483,8.471,8.482,11540.1
+1700203140000,8.482,8.482,8.469,8.475,8128.3
+1700203200000,8.473,8.48,8.456,8.456,14822.0
+1700203260000,8.457,8.471,8.456,8.468,11397.2
+1700203320000,8.468,8.47,8.452,8.458,11471.0
+1700203380000,8.456,8.461,8.451,8.456,9045.1
+1700203440000,8.457,8.462,8.446,8.447,9994.5
+1700203500000,8.446,8.453,8.438,8.438,24772.8
+1700203560000,8.439,8.452,8.439,8.44,7722.9
+1700203620000,8.44,8.462,8.438,8.456,14516.1
+1700203680000,8.455,8.468,8.453,8.468,11600.2
+1700203740000,8.467,8.471,8.459,8.462,11678.0
+1700203800000,8.462,8.473,8.453,8.473,15547.7
+1700203860000,8.472,8.482,8.471,8.473,11555.1
+1700203920000,8.473,8.476,8.463,8.464,5224.5
+1700203980000,8.464,8.464,8.419,8.42,26391.6
+1700204040000,8.42,8.428,8.412,8.428,28473.4
+1700204100000,8.428,8.442,8.426,8.441,12409.8
+1700204160000,8.44,8.448,8.436,8.442,9858.2
+1700204220000,8.442,8.448,8.435,8.44,7973.1
+1700204280000,8.44,8.445,8.434,8.435,8496.5
+1700204340000,8.435,8.455,8.434,8.452,10223.0
+1700204400000,8.452,8.474,8.452,8.461,18102.6
+1700204460000,8.461,8.474,8.454,8.457,18694.2
+1700204520000,8.457,8.461,8.44,8.444,12171.2
+1700204580000,8.445,8.46,8.442,8.453,9462.0
+1700204640000,8.453,8.457,8.44,8.444,7335.5
+1700204700000,8.444,8.451,8.44,8.451,7059.6
+1700204760000,8.45,8.453,8.437,8.44,8515.9
+1700204820000,8.44,8.442,8.404,8.404,32859.9
+1700204880000,8.405,8.41,8.39,8.393,38319.0
+1700204940000,8.391,8.397,8.385,8.396,26884.5
+1700205000000,8.396,8.398,8.387,8.392,13517.1
+1700205060000,8.393,8.393,8.373,8.382,78504.5
+1700205120000,8.381,8.402,8.379,8.402,15106.2
+1700205180000,8.401,8.407,8.388,8.394,15474.5
+1700205240000,8.395,8.4,8.374,8.376,21281.0
+1700205300000,8.377,8.393,8.367,8.39,17928.0
+1700205360000,8.39,8.402,8.39,8.394,10157.0
+1700205420000,8.395,8.395,8.377,8.381,8874.9
+1700205480000,8.38,8.405,8.38,8.4,9024.7
+1700205540000,8.401,8.409,8.393,8.393,10826.4
+1700205600000,8.393,8.407,8.39,8.406,9677.8
+1700205660000,8.407,8.41,8.377,8.377,13903.9
+1700205720000,8.377,8.386,8.351,8.378,41239.6
+1700205780000,8.378,8.384,8.345,8.358,26328.9
+1700205840000,8.357,8.367,8.345,8.364,46603.8
+1700205900000,8.363,8.38,8.356,8.376,17526.4
+1700205960000,8.376,8.378,8.36,8.361,13041.9
+1700206020000,8.362,8.371,8.358,8.366,18719.0
+1700206080000,8.366,8.379,8.356,8.361,14291.7
+1700206140000,8.362,8.377,8.355,8.373,22539.7
+1700206200000,8.373,8.388,8.366,8.385,15217.8
+1700206260000,8.386,8.387,8.357,8.36,8959.4
+1700206320000,8.36,8.38,8.36,8.372,18518.4
+1700206380000,8.372,8.373,8.356,8.362,14284.5
+1700206440000,8.362,8.365,8.332,8.333,30610.0
+1700206500000,8.333,8.344,8.325,8.338,40646.4
+1700206560000,8.337,8.345,8.326,8.337,32825.6
+1700206620000,8.337,8.346,8.332,8.334,11024.2
+1700206680000,8.333,8.342,8.325,8.34,13259.5
+1700206740000,8.34,8.343,8.333,8.341,16536.8
+1700206800000,8.342,8.365,8.342,8.365,17331.9
+1700206860000,8.366,8.375,8.363,8.364,20308.9
+1700206920000,8.365,8.367,8.348,8.363,13655.8
+1700206980000,8.363,8.364,8.347,8.356,11087.1
+1700207040000,8.356,8.358,8.344,8.346,5245.9
+1700207100000,8.347,8.363,8.344,8.362,11315.4
+1700207160000,8.361,8.363,8.348,8.35,10258.5
+1700207220000,8.35,8.35,8.33,8.331,15730.4
+1700207280000,8.332,8.333,8.313,8.319,43526.0
+1700207340000,8.319,8.324,8.265,8.268,113820.8
+1700207400000,8.267,8.295,8.267,8.285,59209.4
+1700207460000,8.286,8.304,8.285,8.3,24200.6
+1700207520000,8.3,8.311,8.278,8.292,34326.0
+1700207580000,8.293,8.297,8.272,8.281,26688.5
+1700207640000,8.28,8.289,8.261,8.288,36932.6
+1700207700000,8.288,8.297,8.281,8.289,19295.5
+1700207760000,8.289,8.292,8.276,8.28,15101.2
+1700207820000,8.278,8.283,8.266,8.275,15173.6
+1700207880000,8.275,8.295,8.275,8.291,26270.0
+1700207940000,8.292,8.298,8.276,8.294,22902.4
+1700208000000,8.295,8.302,8.277,8.302,26695.1
+1700208060000,8.301,8.328,8.301,8.322,31338.7
+1700208120000,8.323,8.329,8.301,8.314,28981.5
+1700208180000,8.314,8.336,8.308,8.335,16033.0
+1700208240000,8.334,8.353,8.33,8.344,20076.6
+1700208300000,8.343,8.347,8.333,8.344,13272.7
+1700208360000,8.343,8.353,8.339,8.35,21108.0
+1700208420000,8.351,8.361,8.344,8.361,19730.0
+1700208480000,8.361,8.381,8.36,8.377,33010.7
+1700208540000,8.377,8.387,8.373,8.384,25805.9
+1700208600000,8.383,8.384,8.352,8.36,26650.7
+1700208660000,8.36,8.365,8.337,8.355,20171.4
+1700208720000,8.354,8.357,8.325,8.325,19703.9
+1700208780000,8.326,8.337,8.317,8.32,22895.9
+1700208840000,8.319,8.32,8.263,8.264,65242.2
+1700208900000,8.264,8.288,8.25,8.272,74249.3
+1700208960000,8.272,8.302,8.234,8.3,114755.6
+1700209020000,8.299,8.32,8.274,8.282,74573.0
+1700209080000,8.281,8.311,8.28,8.302,21663.4
+1700209140000,8.302,8.329,8.292,8.324,35863.6
+1700209200000,8.323,8.328,8.292,8.292,26938.5
+1700209260000,8.291,8.314,8.277,8.313,37699.0
+1700209320000,8.312,8.325,8.307,8.322,25406.3
+1700209380000,8.324,8.326,8.298,8.305,42245.7
+1700209440000,8.305,8.313,8.293,8.304,18043.3
+1700209500000,8.303,8.311,8.292,8.305,17937.4
+1700209560000,8.302,8.34,8.3,8.329,31978.5
+1700209620000,8.329,8.355,8.327,8.348,27580.0
+1700209680000,8.349,8.35,8.337,8.339,17163.5
+1700209740000,8.338,8.359,8.333,8.357,15810.6
+1700209800000,8.357,8.369,8.346,8.351,29240.3
+1700209860000,8.35,8.364,8.349,8.352,15797.3
+1700209920000,8.352,8.372,8.347,8.369,18849.3
+1700209980000,8.368,8.388,8.363,8.384,28294.2
+1700210040000,8.384,8.395,8.375,8.395,28405.7
+1700210100000,8.395,8.398,8.381,8.392,22851.6
+1700210160000,8.393,8.399,8.38,8.392,16257.0
+1700210220000,8.392,8.4,8.381,8.389,17622.6
+1700210280000,8.39,8.393,8.373,8.379,11352.4
+1700210340000,8.379,8.381,8.361,8.375,16215.7
+1700210400000,8.374,8.375,8.356,8.374,15151.5
+1700210460000,8.375,8.382,8.363,8.369,13816.2
+1700210520000,8.367,8.38,8.353,8.373,25966.4
+1700210580000,8.371,8.378,8.344,8.354,18114.0
+1700210640000,8.354,8.362,8.35,8.359,11562.3
+1700210700000,8.359,8.364,8.341,8.343,19232.0
+1700210760000,8.344,8.354,8.326,8.354,20420.4
+1700210820000,8.355,8.379,8.354,8.379,22999.8
+1700210880000,8.379,8.388,8.366,8.367,17130.0
+1700210940000,8.367,8.384,8.363,8.363,11150.9
+1700211000000,8.364,8.37,8.353,8.355,10586.2
+1700211060000,8.356,8.368,8.349,8.366,10954.9
+1700211120000,8.367,8.376,8.362,8.364,12552.2
+1700211180000,8.365,8.381,8.365,8.377,8930.0
+1700211240000,8.376,8.381,8.359,8.364,14869.1
+1700211300000,8.365,8.365,8.338,8.34,11203.3
+1700211360000,8.341,8.347,8.333,8.345,13243.6
+1700211420000,8.345,8.35,8.337,8.348,20361.8
+1700211480000,8.347,8.357,8.338,8.352,13060.1
+1700211540000,8.352,8.361,8.349,8.352,10747.6
+1700211600000,8.352,8.373,8.348,8.372,16279.2
+1700211660000,8.373,8.382,8.358,8.358,12627.4
+1700211720000,8.357,8.357,8.338,8.346,9478.9
+1700211780000,8.345,8.354,8.342,8.348,8917.8
+1700211840000,8.349,8.359,8.331,8.333,17587.3
+1700211900000,8.332,8.339,8.322,8.337,18939.7
+1700211960000,8.337,8.339,8.316,8.331,18974.3
+1700212020000,8.332,8.34,8.321,8.322,26723.2
+1700212080000,8.322,8.338,8.314,8.338,20827.2
+1700212140000,8.337,8.362,8.33,8.347,42244.9
+1700212200000,8.346,8.354,8.342,8.348,11753.0
+1700212260000,8.348,8.35,8.335,8.338,12136.7
+1700212320000,8.338,8.339,8.321,8.327,13530.0
+1700212380000,8.326,8.327,8.315,8.318,11473.1
+1700212440000,8.317,8.324,8.306,8.317,23075.8
+1700212500000,8.316,8.329,8.313,8.326,16644.4
+1700212560000,8.325,8.36,8.323,8.36,21210.1
+1700212620000,8.36,8.378,8.359,8.377,13895.5
+1700212680000,8.378,8.387,8.36,8.36,16518.4
+1700212740000,8.361,8.369,8.351,8.351,15068.9
+1700212800000,8.351,8.356,8.329,8.329,18389.6
+1700212860000,8.33,8.34,8.313,8.314,17900.6
+1700212920000,8.313,8.323,8.311,8.318,12748.8
+1700212980000,8.32,8.323,8.295,8.299,19578.4
+1700213040000,8.298,8.305,8.291,8.292,20973.5
+1700213100000,8.293,8.321,8.293,8.296,26972.0
+1700213160000,8.297,8.309,8.279,8.286,27787.6
+1700213220000,8.284,8.305,8.282,8.296,24191.1
+1700213280000,8.295,8.3,8.281,8.289,26924.0
+1700213340000,8.288,8.288,8.273,8.276,29342.3
+1700213400000,8.276,8.278,8.2,8.234,175600.9
+1700213460000,8.233,8.252,8.201,8.204,69062.0
+1700213520000,8.203,8.21,8.158,8.158,185283.1
+1700213580000,8.157,8.176,8.144,8.164,82474.9
+1700213640000,8.164,8.188,8.164,8.184,34438.7
+1700213700000,8.183,8.197,8.171,8.195,37054.1
+1700213760000,8.195,8.21,8.177,8.177,27663.2
+1700213820000,8.177,8.195,8.171,8.195,16050.6
+1700213880000,8.196,8.209,8.193,8.208,19972.6
+1700213940000,8.206,8.215,8.193,8.207,22594.9
+1700214000000,8.206,8.224,8.191,8.224,23125.8
+1700214060000,8.224,8.237,8.221,8.229,21040.8
+1700214120000,8.229,8.231,8.219,8.22,17559.3
+1700214180000,8.22,8.232,8.197,8.199,21791.9
+1700214240000,8.199,8.214,8.197,8.208,19774.6
+1700214300000,8.209,8.214,8.187,8.187,19640.3
+1700214360000,8.187,8.208,8.186,8.204,30694.1
+1700214420000,8.205,8.211,8.184,8.196,23514.0
+1700214480000,8.196,8.206,8.191,8.206,22351.0
+1700214540000,8.205,8.235,8.202,8.229,22381.1
+1700214600000,8.228,8.254,8.223,8.246,27654.6
+1700214660000,8.245,8.252,8.235,8.244,18990.4
+1700214720000,8.245,8.249,8.231,8.239,14546.0
+1700214780000,8.239,8.254,8.239,8.246,15426.4
+1700214840000,8.246,8.252,8.244,8.25,7713.7
+1700214900000,8.25,8.253,8.239,8.247,12244.0
+1700214960000,8.246,8.246,8.215,8.231,21459.2
+1700215020000,8.231,8.243,8.221,8.23,16994.5
+1700215080000,8.229,8.232,8.211,8.219,17555.5
+1700215140000,8.22,8.246,8.22,8.239,18145.4
+1700215200000,8.24,8.241,8.216,8.239,21008.3
+1700215260000,8.239,8.245,8.224,8.225,17054.4
+1700215320000,8.225,8.226,8.196,8.197,25073.3
+1700215380000,8.197,8.22,8.196,8.206,19894.0
+1700215440000,8.207,8.221,8.197,8.198,23139.8
+1700215500000,8.198,8.198,8.17,8.177,53316.2
+1700215560000,8.176,8.176,8.153,8.16,40606.5
+1700215620000,8.162,8.165,8.1,8.121,121621.3
+1700215680000,8.119,8.157,8.115,8.137,58043.5
+1700215740000,8.139,8.147,8.12,8.142,44807.1
+1700215800000,8.142,8.153,8.12,8.144,34158.5
+1700215860000,8.145,8.155,8.131,8.143,25221.2
+1700215920000,8.142,8.152,8.127,8.148,40115.3
+1700215980000,8.148,8.16,8.13,8.133,28715.3
+1700216040000,8.133,8.15,8.122,8.148,27061.8
+1700216100000,8.148,8.154,8.124,8.131,41623.1
+1700216160000,8.133,8.137,8.12,8.136,22882.7
+1700216220000,8.136,8.158,8.127,8.134,27282.1
+1700216280000,8.135,8.157,8.111,8.155,49745.1
+1700216340000,8.154,8.17,8.149,8.152,30424.3
+1700216400000,8.152,8.162,8.14,8.154,23296.3
+1700216460000,8.153,8.158,8.12,8.129,24303.6
+1700216520000,8.128,8.135,8.113,8.121,29391.3
+1700216580000,8.12,8.12,8.075,8.089,95079.7
+1700216640000,8.089,8.102,8.081,8.094,46762.5
+1700216700000,8.095,8.096,8.036,8.039,133993.8
+1700216760000,8.041,8.047,8.014,8.033,81029.3
+1700216820000,8.033,8.083,8.02,8.077,94176.7
+1700216880000,8.078,8.086,8.056,8.079,48690.3
+1700216940000,8.08,8.093,8.044,8.064,107165.5
+1700217000000,8.064,8.095,8.064,8.092,33649.0
+1700217060000,8.092,8.125,8.091,8.124,45763.5
+1700217120000,8.125,8.126,8.099,8.111,41039.4
+1700217180000,8.112,8.131,8.108,8.128,29041.6
+1700217240000,8.128,8.129,8.108,8.115,37232.0
+1700217300000,8.115,8.118,8.078,8.094,39440.1
+1700217360000,8.093,8.107,8.073,8.08,34597.4
+1700217420000,8.08,8.096,8.066,8.095,45543.6
+1700217480000,8.094,8.1,8.066,8.069,31730.0
+1700217540000,8.068,8.079,8.055,8.07,31977.1
+1700217600000,8.069,8.07,8.045,8.055,49602.8
+1700217660000,8.055,8.093,8.045,8.088,35243.7
+1700217720000,8.088,8.101,8.083,8.096,21399.8
+1700217780000,8.097,8.113,8.092,8.092,26799.5
+1700217840000,8.093,8.095,8.076,8.081,26202.7
+1700217900000,8.08,8.093,8.048,8.051,43738.8
+1700217960000,8.049,8.063,8.028,8.056,48704.6
+1700218020000,8.055,8.067,8.029,8.042,42233.8
+1700218080000,8.041,8.078,8.033,8.078,36847.1
+1700218140000,8.076,8.086,8.064,8.068,26366.3
+1700218200000,8.068,8.115,8.064,8.115,41164.0
+1700218260000,8.114,8.125,8.109,8.115,43748.4
+1700218320000,8.116,8.128,8.109,8.12,29264.1
+1700218380000,8.118,8.136,8.108,8.13,29789.3
+1700218440000,8.131,8.147,8.117,8.124,49111.7
+1700218500000,8.122,8.13,8.101,8.13,64186.8
+1700218560000,8.131,8.137,8.112,8.123,19555.3
+1700218620000,8.122,8.129,8.104,8.114,26723.9
+1700218680000,8.114,8.121,8.106,8.12,15006.1
+1700218740000,8.12,8.13,8.111,8.12,29413.3
+1700218800000,8.121,8.126,8.097,8.102,28034.6
+1700218860000,8.102,8.125,8.098,8.106,32621.7
+1700218920000,8.106,8.116,8.095,8.114,29270.2
+1700218980000,8.114,8.127,8.103,8.119,31063.1
+1700219040000,8.118,8.141,8.115,8.138,24720.5
+1700219100000,8.139,8.166,8.131,8.158,49037.5
+1700219160000,8.158,8.171,8.154,8.158,34657.5
+1700219220000,8.158,8.168,8.15,8.152,36181.0
+1700219280000,8.153,8.158,8.131,8.137,42999.6
+1700219340000,8.138,8.145,8.13,8.136,17335.1
+1700219400000,8.137,8.14,8.116,8.119,23493.3
+1700219460000,8.118,8.148,8.114,8.147,29845.7
+1700219520000,8.147,8.156,8.136,8.141,20752.1
+1700219580000,8.141,8.154,8.138,8.141,15619.9
+1700219640000,8.141,8.147,8.138,8.14,10509.1
+1700219700000,8.14,8.144,8.123,8.139,19565.7
+1700219760000,8.139,8.139,8.119,8.123,17321.2
+1700219820000,8.123,8.127,8.107,8.111,25983.0
+1700219880000,8.112,8.121,8.08,8.099,52984.1
+1700219940000,8.099,8.122,8.094,8.115,40804.1
+1700220000000,8.114,8.13,8.1,8.13,56919.8
+1700220060000,8.13,8.13,8.108,8.127,24482.6
+1700220120000,8.127,8.14,8.123,8.124,36586.3
+1700220180000,8.123,8.139,8.116,8.126,42023.4
+1700220240000,8.13,8.145,8.124,8.137,44376.2
+1700220300000,8.137,8.156,8.13,8.151,48935.3
+1700220360000,8.151,8.168,8.141,8.152,43181.6
+1700220420000,8.152,8.157,8.148,8.153,15991.7
+1700220480000,8.152,8.156,8.145,8.152,11866.7
+1700220540000,8.153,8.161,8.152,8.156,14702.1
+1700220600000,8.155,8.162,8.148,8.148,20793.5
+1700220660000,8.148,8.149,8.12,8.126,21108.6
+1700220720000,8.126,8.136,8.121,8.124,12893.2
+1700220780000,8.125,8.136,8.118,8.136,17988.9
+1700220840000,8.137,8.155,8.132,8.153,24702.7
+1700220900000,8.154,8.163,8.135,8.135,20546.8
+1700220960000,8.134,8.161,8.134,8.159,26457.2
+1700221020000,8.16,8.165,8.13,8.153,23021.4
+1700221080000,8.153,8.168,8.151,8.154,13127.6
+1700221140000,8.155,8.172,8.151,8.157,13143.5
+1700221200000,8.158,8.16,8.141,8.153,15673.3
+1700221260000,8.152,8.159,8.141,8.142,10673.7
+1700221320000,8.143,8.155,8.136,8.15,16679.8
+1700221380000,8.149,8.154,8.138,8.144,15526.5
+1700221440000,8.144,8.148,8.134,8.139,10924.8
+1700221500000,8.139,8.147,8.124,8.128,20628.6
+1700221560000,8.127,8.13,8.111,8.116,19158.0
+1700221620000,8.115,8.128,8.108,8.126,15842.2
+1700221680000,8.127,8.164,8.12,8.161,15420.5
+1700221740000,8.162,8.166,8.126,8.129,20563.4
+1700221800000,8.129,8.149,8.122,8.145,14480.5
+1700221860000,8.148,8.149,8.13,8.135,13504.1
+1700221920000,8.136,8.147,8.135,8.138,6916.8
+1700221980000,8.137,8.144,8.128,8.129,15376.2
+1700222040000,8.128,8.134,8.119,8.12,14843.5
+1700222100000,8.12,8.133,8.119,8.132,6755.8
+1700222160000,8.129,8.155,8.127,8.153,17198.5
+1700222220000,8.152,8.156,8.132,8.134,13271.9
+1700222280000,8.135,8.136,8.128,8.128,13063.9
+1700222340000,8.129,8.135,8.125,8.129,8256.1
+1700222400000,8.13,8.145,8.125,8.145,17990.5
+1700222460000,8.144,8.146,8.116,8.117,17185.9
+1700222520000,8.117,8.135,8.11,8.122,26304.7
+1700222580000,8.121,8.125,8.109,8.125,24933.5
+1700222640000,8.126,8.134,8.118,8.119,21558.7
+1700222700000,8.119,8.143,8.116,8.143,15578.6
+1700222760000,8.144,8.157,8.143,8.154,17778.4
+1700222820000,8.154,8.163,8.149,8.152,19621.3
+1700222880000,8.153,8.157,8.144,8.144,7385.2
+1700222940000,8.145,8.158,8.144,8.157,10388.6
+1700223000000,8.157,8.159,8.126,8.132,14562.0
+1700223060000,8.13,8.132,8.105,8.106,23724.0
+1700223120000,8.107,8.125,8.105,8.118,18457.4
+1700223180000,8.119,8.125,8.103,8.104,26832.1
+1700223240000,8.104,8.107,8.079,8.087,39290.8
+1700223300000,8.087,8.097,8.064,8.064,31227.1
+1700223360000,8.065,8.078,8.057,8.068,26836.2
+1700223420000,8.069,8.08,8.059,8.077,25922.5
+1700223480000,8.076,8.081,8.062,8.073,18711.2
+1700223540000,8.073,8.083,8.053,8.081,42876.9
+1700223600000,8.081,8.083,8.054,8.079,23081.5
+1700223660000,8.079,8.082,8.039,8.039,44832.2
+1700223720000,8.04,8.043,7.89,7.997,398281.1
+1700223780000,7.996,7.996,7.969,7.981,64454.5
+1700223840000,7.98,7.995,7.966,7.968,39412.9
+1700223900000,7.968,7.984,7.955,7.967,62953.9
+1700223960000,7.968,7.993,7.966,7.992,29054.9
+1700224020000,7.993,8.02,7.99,8.02,38403.2
+1700224080000,8.02,8.031,8.005,8.027,30121.3
+1700224140000,8.027,8.034,8.006,8.018,21692.5
+1700224200000,8.017,8.043,8.012,8.013,27965.3
+1700224260000,8.014,8.027,7.968,8.023,59302.3
+1700224320000,8.025,8.041,8.021,8.038,28759.4
+1700224380000,8.037,8.062,8.023,8.062,52785.9
+1700224440000,8.062,8.086,8.052,8.078,60238.1
+1700224500000,8.079,8.089,8.068,8.08,59284.6
+1700224560000,8.081,8.09,8.067,8.072,37697.9
+1700224620000,8.071,8.084,8.06,8.072,24041.5
+1700224680000,8.073,8.076,8.059,8.071,23838.6
+1700224740000,8.071,8.076,8.05,8.051,28565.1
+1700224800000,8.052,8.069,8.033,8.037,22848.6
+1700224860000,8.037,8.068,8.037,8.055,20598.8
+1700224920000,8.056,8.063,8.043,8.049,16280.6
+1700224980000,8.049,8.065,8.047,8.065,25660.6
+1700225040000,8.064,8.075,8.059,8.074,16102.1
+1700225100000,8.074,8.087,8.058,8.087,26673.2
+1700225160000,8.086,8.098,8.083,8.09,25780.8
+1700225220000,8.09,8.107,8.084,8.107,20168.5
+1700225280000,8.108,8.13,8.102,8.123,42341.2
+1700225340000,8.123,8.134,8.101,8.133,44492.1
+1700225400000,8.132,8.166,8.122,8.16,52244.4
+1700225460000,8.161,8.161,8.141,8.141,27563.8
+1700225520000,8.142,8.144,8.124,8.131,16818.7
+1700225580000,8.132,8.151,8.129,8.151,33659.1
+1700225640000,8.15,8.151,8.137,8.141,20069.2
+1700225700000,8.143,8.153,8.138,8.149,15184.6
+1700225760000,8.148,8.165,8.148,8.158,19625.0
+1700225820000,8.159,8.179,8.157,8.172,21060.8
+1700225880000,8.172,8.186,8.169,8.18,23929.8
+1700225940000,8.181,8.194,8.178,8.187,28074.7
+1700226000000,8.186,8.235,8.186,8.226,74920.2
+1700226060000,8.225,8.244,8.208,8.236,46693.8
+1700226120000,8.235,8.247,8.207,8.23,42739.3
+1700226180000,8.228,8.23,8.209,8.219,30673.2
+1700226240000,8.219,8.227,8.21,8.225,30298.6
+1700226300000,8.226,8.264,8.225,8.258,47321.5
+1700226360000,8.259,8.271,8.254,8.261,60949.3
+1700226420000,8.26,8.27,8.247,8.248,31783.0
+1700226480000,8.247,8.269,8.244,8.26,39224.4
+1700226540000,8.26,8.272,8.25,8.272,33156.7
+1700226600000,8.271,8.273,8.253,8.254,35800.8
+1700226660000,8.255,8.273,8.232,8.268,49522.5
+1700226720000,8.267,8.279,8.26,8.27,28036.6
+1700226780000,8.27,8.273,8.254,8.254,21488.4
+1700226840000,8.254,8.273,8.253,8.266,32119.3
+1700226900000,8.266,8.269,8.25,8.256,21121.6
+1700226960000,8.256,8.268,8.255,8.26,22676.1
+1700227020000,8.261,8.269,8.234,8.246,29519.3
+1700227080000,8.245,8.253,8.235,8.252,26632.9
+1700227140000,8.251,8.251,8.224,8.224,22959.1
+1700227200000,8.225,8.23,8.214,8.221,31373.9
+1700227260000,8.221,8.223,8.214,8.217,16736.5
+1700227320000,8.217,8.237,8.213,8.235,23798.9
+1700227380000,8.235,8.25,8.223,8.24,16113.3
+1700227440000,8.241,8.245,8.232,8.238,16796.4
+1700227500000,8.238,8.241,8.218,8.231,21165.5
+1700227560000,8.231,8.234,8.218,8.218,14387.1
+1700227620000,8.217,8.217,8.189,8.197,36324.6
+1700227680000,8.197,8.203,8.186,8.199,26994.2
+1700227740000,8.197,8.198,8.188,8.193,10742.9
+1700227800000,8.192,8.2,8.187,8.194,19045.6
+1700227860000,8.194,8.203,8.171,8.172,36265.5
+1700227920000,8.172,8.204,8.172,8.191,19362.4
+1700227980000,8.191,8.196,8.171,8.184,25252.0
+1700228040000,8.185,8.193,8.174,8.189,20042.8
+1700228100000,8.189,8.207,8.184,8.202,31347.2
+1700228160000,8.203,8.224,8.202,8.212,26183.5
+1700228220000,8.212,8.226,8.199,8.205,17824.7
+1700228280000,8.206,8.222,8.206,8.214,23301.8
+1700228340000,8.213,8.219,8.2,8.217,13741.4
+1700228400000,8.216,8.22,8.196,8.203,19950.5
+1700228460000,8.204,8.207,8.187,8.193,14645.4
+1700228520000,8.193,8.196,8.18,8.186,14343.4
+1700228580000,8.186,8.206,8.183,8.2,14619.7
+1700228640000,8.198,8.209,8.189,8.199,12456.1
+1700228700000,8.198,8.2,8.17,8.17,18495.4
+1700228760000,8.171,8.191,8.16,8.189,38590.9
+1700228820000,8.189,8.191,8.169,8.169,19864.0
+1700228880000,8.169,8.175,8.153,8.154,35857.9
+1700228940000,8.155,8.155,8.126,8.126,42459.2
+1700229000000,8.126,8.143,8.114,8.128,37855.1
+1700229060000,8.128,8.164,8.114,8.147,54331.9
+1700229120000,8.148,8.154,8.122,8.142,23727.7
+1700229180000,8.143,8.147,8.135,8.144,17646.2
+1700229240000,8.144,8.15,8.137,8.145,11694.3
+1700229300000,8.145,8.152,8.137,8.15,13083.6
+1700229360000,8.15,8.17,8.15,8.164,23782.1
+1700229420000,8.164,8.17,8.156,8.161,13659.7
+1700229480000,8.161,8.165,8.139,8.157,15909.5
+1700229540000,8.157,8.157,8.136,8.142,16418.5
+1700229600000,8.143,8.166,8.137,8.166,29326.0
+1700229660000,8.166,8.167,8.142,8.149,33393.3
+1700229720000,8.148,8.167,8.146,8.164,18176.4
+1700229780000,8.165,8.184,8.161,8.181,14491.6
+1700229840000,8.18,8.192,8.179,8.183,16428.3
+1700229900000,8.184,8.208,8.184,8.203,31466.8
+1700229960000,8.203,8.205,8.186,8.19,19692.3
+1700230020000,8.19,8.198,8.175,8.176,15701.3
+1700230080000,8.177,8.178,8.144,8.149,20134.1
+1700230140000,8.149,8.153,8.101,8.117,65417.7
+1700230200000,8.117,8.131,8.087,8.131,76408.7
+1700230260000,8.131,8.137,8.101,8.11,32299.5
+1700230320000,8.111,8.127,8.097,8.115,31074.1
+1700230380000,8.114,8.127,8.109,8.122,29141.7
+1700230440000,8.123,8.131,8.109,8.124,17152.1
+1700230500000,8.124,8.147,8.124,8.146,18107.8
+1700230560000,8.147,8.156,8.103,8.106,33297.4
+1700230620000,8.106,8.118,8.075,8.109,65514.3
+1700230680000,8.108,8.12,8.082,8.085,44009.5
+1700230740000,8.083,8.119,8.078,8.11,41191.1
+1700230800000,8.11,8.128,8.082,8.125,42606.1
+1700230860000,8.126,8.166,8.125,8.166,31586.4
+1700230920000,8.165,8.171,8.14,8.149,43620.4
+1700230980000,8.149,8.162,8.133,8.16,19404.6
+1700231040000,8.159,8.163,8.134,8.151,17513.5
+1700231100000,8.15,8.171,8.133,8.167,27819.2
+1700231160000,8.168,8.175,8.161,8.168,16440.0
+1700231220000,8.168,8.179,8.162,8.167,25024.4
+1700231280000,8.169,8.171,8.154,8.166,17356.0
+1700231340000,8.166,8.171,8.141,8.157,15827.7
+1700231400000,8.157,8.177,8.156,8.172,25351.9
+1700231460000,8.173,8.186,8.167,8.171,19556.0
+1700231520000,8.171,8.183,8.166,8.173,15400.9
+1700231580000,8.174,8.176,8.156,8.157,17394.4
+1700231640000,8.157,8.17,8.154,8.167,17136.2
+1700231700000,8.166,8.19,8.159,8.184,20261.7
+1700231760000,8.184,8.185,8.128,8.133,30740.2
+1700231820000,8.133,8.137,8.102,8.107,40549.8
+1700231880000,8.106,8.109,8.076,8.077,41176.8
+1700231940000,8.076,8.101,8.07,8.094,68643.3
+1700232000000,8.094,8.1,8.051,8.075,56033.0
+1700232060000,8.076,8.083,8.048,8.058,54124.2
+1700232120000,8.058,8.091,8.041,8.072,61094.5
+1700232180000,8.072,8.1,8.068,8.088,36950.8
+1700232240000,8.088,8.102,8.041,8.049,42011.3
+1700232300000,8.048,8.066,8.002,8.023,102909.5
+1700232360000,8.024,8.063,8.007,8.062,77693.3
+1700232420000,8.063,8.071,8.009,8.037,55921.0
+1700232480000,8.038,8.072,8.031,8.032,52461.1
+1700232540000,8.032,8.057,8.027,8.054,34240.9
+1700232600000,8.055,8.057,8.012,8.021,58471.6
+1700232660000,8.019,8.028,7.966,8.017,160648.9
+1700232720000,8.017,8.037,7.993,8.037,37583.5
+1700232780000,8.037,8.052,8.018,8.026,54786.4
+1700232840000,8.028,8.06,8.028,8.037,37464.3
+1700232900000,8.037,8.059,8.026,8.054,39862.0
+1700232960000,8.054,8.063,8.022,8.035,33345.6
+1700233020000,8.036,8.073,8.035,8.063,46636.5
+1700233080000,8.063,8.077,8.051,8.055,32423.6
+1700233140000,8.054,8.076,8.049,8.066,23598.4
+1700233200000,8.065,8.091,8.053,8.068,37260.1
+1700233260000,8.067,8.135,8.063,8.089,70262.3
+1700233320000,8.088,8.091,8.042,8.053,33639.4
+1700233380000,8.053,8.054,8.001,8.008,52711.6
+1700233440000,8.008,8.015,7.982,8.005,59123.9
+1700233500000,8.004,8.064,8.0,8.064,43739.7
+1700233560000,8.064,8.092,8.057,8.08,48217.8
+1700233620000,8.08,8.093,8.059,8.091,33076.1
+1700233680000,8.091,8.102,8.081,8.085,22283.1
+1700233740000,8.084,8.088,8.06,8.077,20280.7
+1700233800000,8.077,8.087,8.055,8.073,25529.5
+1700233860000,8.072,8.076,8.053,8.074,18755.0
+1700233920000,8.075,8.084,8.058,8.07,14224.2
+1700233980000,8.069,8.093,8.063,8.079,14074.2
+1700234040000,8.079,8.091,8.073,8.077,17926.2
+1700234100000,8.076,8.078,8.036,8.043,30509.1
+1700234160000,8.043,8.07,8.03,8.065,35889.8
+1700234220000,8.064,8.068,8.045,8.056,31357.6
+1700234280000,8.056,8.07,8.047,8.054,26425.6
+1700234340000,8.054,8.075,8.052,8.059,14212.0
+1700234400000,8.059,8.06,8.019,8.023,35156.8
+1700234460000,8.024,8.032,7.994,8.009,67486.2
+1700234520000,8.01,8.014,7.993,7.997,37800.7
+1700234580000,7.996,8.008,7.993,8.002,21101.0
+1700234640000,8.003,8.007,7.98,7.98,29072.4
+1700234700000,7.98,7.98,7.928,7.934,116668.1
+1700234760000,7.934,7.955,7.917,7.924,95366.7
+1700234820000,7.924,7.95,7.914,7.937,66682.2
+1700234880000,7.937,7.957,7.922,7.937,42883.9
+1700234940000,7.937,7.958,7.933,7.953,46935.2
+1700235000000,7.951,7.983,7.94,7.979,44737.2
+1700235060000,7.979,7.994,7.963,7.973,48674.2
+1700235120000,7.97,7.999,7.965,7.992,23265.6
+1700235180000,7.991,7.995,7.972,7.98,47433.1
+1700235240000,7.981,7.992,7.961,7.965,30102.0
+1700235300000,7.966,7.974,7.93,7.935,43295.8
+1700235360000,7.934,7.94,7.916,7.926,42567.6
+1700235420000,7.927,7.948,7.917,7.919,47713.4
+1700235480000,7.92,7.94,7.9,7.931,136043.2
+1700235540000,7.931,7.945,7.908,7.913,44935.6
+1700235600000,7.913,7.933,7.905,7.921,63942.4
+1700235660000,7.924,7.931,7.9,7.906,53283.4
+1700235720000,7.905,7.917,7.896,7.899,52599.8
+1700235780000,7.9,7.913,7.892,7.896,66370.0
+1700235840000,7.896,7.907,7.888,7.896,62665.3
+1700235900000,7.897,7.905,7.811,7.873,437980.7
+1700235960000,7.872,7.883,7.832,7.846,90193.0
+1700236020000,7.847,7.858,7.813,7.846,101587.2
+1700236080000,7.846,7.873,7.834,7.864,41345.4
+1700236140000,7.864,7.88,7.859,7.868,59482.3
+1700236200000,7.867,7.904,7.859,7.88,71228.0
+1700236260000,7.88,7.888,7.853,7.853,26202.4
+1700236320000,7.852,7.871,7.846,7.853,32343.9
+1700236380000,7.853,7.867,7.831,7.842,44478.4
+1700236440000,7.843,7.852,7.811,7.816,72152.7
+1700236500000,7.818,7.839,7.778,7.786,157657.6
+1700236560000,7.786,7.843,7.786,7.841,78967.2
+1700236620000,7.842,7.843,7.825,7.834,31998.3
+1700236680000,7.835,7.841,7.822,7.836,27901.8
+1700236740000,7.836,7.865,7.836,7.855,38513.7
+1700236800000,7.855,7.903,7.853,7.898,47755.4
+1700236860000,7.898,7.921,7.879,7.894,91998.4
+1700236920000,7.895,7.914,7.887,7.893,49782.6
+1700236980000,7.893,7.916,7.892,7.909,35206.7
+1700237040000,7.91,7.91,7.867,7.869,31450.2
+1700237100000,7.869,7.871,7.819,7.831,72276.7
+1700237160000,7.832,7.881,7.812,7.881,51523.5
+1700237220000,7.88,7.92,7.873,7.918,59621.6
+1700237280000,7.918,7.97,7.911,7.95,93659.8
+1700237340000,7.949,7.98,7.939,7.973,85501.1
+1700237400000,7.972,7.978,7.954,7.967,52404.2
+1700237460000,7.967,7.987,7.963,7.98,30444.0
+1700237520000,7.979,8.017,7.974,7.982,86071.4
+1700237580000,7.983,8.008,7.97,7.992,106629.8
+1700237640000,7.992,8.014,7.982,7.99,54645.9
+1700237700000,7.99,7.998,7.963,7.985,43139.0
+1700237760000,7.984,7.995,7.971,7.99,27294.1
+1700237820000,7.989,7.989,7.97,7.984,25453.2
+1700237880000,7.983,7.996,7.962,7.97,34579.6
+1700237940000,7.97,8.008,7.964,8.008,29119.3
+1700238000000,8.007,8.033,7.989,8.019,48799.4
+1700238060000,8.018,8.025,7.993,8.001,39973.1
+1700238120000,8.001,8.001,7.989,7.992,24598.9
+1700238180000,7.991,8.036,7.989,8.018,60828.3
+1700238240000,8.017,8.038,8.011,8.018,40126.3
+1700238300000,8.017,8.023,8.0,8.004,33450.4
+1700238360000,8.005,8.017,8.0,8.015,19062.2
+1700238420000,8.013,8.025,8.007,8.01,18289.7
+1700238480000,8.01,8.032,8.01,8.026,19714.5
+1700238540000,8.024,8.027,8.003,8.006,17661.9
+1700238600000,8.007,8.019,8.0,8.007,15916.1
+1700238660000,8.006,8.011,7.99,7.992,21247.0
+1700238720000,7.991,8.002,7.973,7.995,42465.9
+1700238780000,7.995,7.996,7.959,7.979,35430.1
+1700238840000,7.979,7.979,7.959,7.97,30548.2
+1700238900000,7.97,7.977,7.953,7.971,24378.7
+1700238960000,7.97,7.997,7.951,7.951,38985.6
+1700239020000,7.952,7.986,7.93,7.979,87384.4
+1700239080000,7.978,7.979,7.953,7.977,36462.7
+1700239140000,7.976,7.989,7.971,7.981,34393.7
+1700239200000,7.98,8.008,7.976,7.989,47660.0
+1700239260000,7.99,8.009,7.986,8.005,25234.3
+1700239320000,8.006,8.015,7.977,7.983,34061.3
+1700239380000,7.983,8.007,7.973,8.003,24470.2
+1700239440000,8.003,8.015,8.0,8.011,25405.9
+1700239500000,8.008,8.025,7.99,8.018,36917.8
+1700239560000,8.018,8.019,7.98,7.986,31053.4
+1700239620000,7.986,8.016,7.982,8.005,17643.8
+1700239680000,8.005,8.005,7.981,7.983,14535.8
+1700239740000,7.982,8.0,7.978,7.998,18152.1
+1700239800000,7.998,8.021,7.996,8.015,17809.4
+1700239860000,8.014,8.023,7.997,7.999,21704.6
+1700239920000,7.999,8.036,7.996,8.026,56761.3
+1700239980000,8.025,8.034,8.017,8.027,13969.2
+1700240040000,8.029,8.041,8.022,8.031,22401.4
+1700240100000,8.031,8.033,8.019,8.024,15335.1
+1700240160000,8.024,8.027,8.018,8.021,10442.2
+1700240220000,8.021,8.025,8.003,8.011,23978.0
+1700240280000,8.01,8.027,8.007,8.024,17623.2
+1700240340000,8.025,8.035,8.008,8.033,30728.0
+1700240400000,8.033,8.056,8.029,8.035,52376.4
+1700240460000,8.036,8.05,8.034,8.047,23260.8
+1700240520000,8.046,8.13,8.046,8.128,91369.3
+1700240580000,8.128,8.204,8.113,8.158,209988.2
+1700240640000,8.161,8.198,8.13,8.139,104325.1
+1700240700000,8.136,8.182,8.121,8.181,78446.5
+1700240760000,8.18,8.25,8.173,8.209,117120.6
+1700240820000,8.209,8.236,8.189,8.199,97284.5
+1700240880000,8.199,8.274,8.199,8.242,121014.2
+1700240940000,8.242,8.247,8.203,8.218,55666.3
+1700241000000,8.215,8.222,8.176,8.196,47271.1
+1700241060000,8.195,8.196,8.168,8.179,42361.2
+1700241120000,8.178,8.196,8.176,8.184,26799.1
+1700241180000,8.183,8.203,8.18,8.198,36403.1
+1700241240000,8.198,8.2,8.164,8.174,37974.7
+1700241300000,8.174,8.2,8.168,8.185,31608.6
+1700241360000,8.185,8.207,8.167,8.205,21663.6
+1700241420000,8.204,8.224,8.193,8.193,29296.7
+1700241480000,8.194,8.202,8.141,8.145,46670.5
+1700241540000,8.145,8.174,8.135,8.172,46818.6
+1700241600000,8.173,8.182,8.149,8.161,28821.9
+1700241660000,8.162,8.194,8.16,8.179,31815.2
+1700241720000,8.179,8.196,8.177,8.184,19098.0
+1700241780000,8.186,8.204,8.174,8.204,16119.1
+1700241840000,8.204,8.204,8.174,8.189,17524.8
+1700241900000,8.189,8.202,8.181,8.198,16935.7
+1700241960000,8.197,8.222,8.188,8.216,23546.4
+1700242020000,8.216,8.217,8.195,8.208,18449.4
+1700242080000,8.209,8.238,8.198,8.238,23695.4
+1700242140000,8.238,8.241,8.205,8.216,29138.5
+1700242200000,8.215,8.22,8.19,8.193,23533.1
+1700242260000,8.192,8.208,8.179,8.199,25230.2
+1700242320000,8.198,8.236,8.194,8.23,20599.1
+1700242380000,8.231,8.233,8.198,8.217,20963.4
+1700242440000,8.216,8.239,8.2,8.237,24033.8
+1700242500000,8.237,8.273,8.229,8.268,38784.8
+1700242560000,8.267,8.273,8.257,8.261,21164.0
+1700242620000,8.261,8.263,8.236,8.241,21507.5
+1700242680000,8.242,8.282,8.241,8.278,28392.6
+1700242740000,8.278,8.278,8.237,8.244,28162.9
+1700242800000,8.244,8.255,8.235,8.244,23169.9
+1700242860000,8.244,8.245,8.221,8.231,18317.9
+1700242920000,8.232,8.254,8.227,8.251,15322.8
+1700242980000,8.251,8.26,8.242,8.255,16624.3
+1700243040000,8.255,8.268,8.238,8.239,28737.0
+1700243100000,8.239,8.268,8.235,8.247,23690.8
+1700243160000,8.247,8.247,8.22,8.224,35495.8
+1700243220000,8.225,8.244,8.217,8.234,18992.3
+1700243280000,8.235,8.246,8.219,8.219,20618.9
+1700243340000,8.22,8.237,8.218,8.225,14846.6
+1700243400000,8.226,8.241,8.21,8.213,23232.0
+1700243460000,8.213,8.247,8.213,8.24,18228.7
+1700243520000,8.24,8.247,8.221,8.226,18682.4
+1700243580000,8.224,8.245,8.222,8.241,13680.1
+1700243640000,8.241,8.264,8.237,8.25,21676.3
+1700243700000,8.25,8.261,8.249,8.249,11735.2
+1700243760000,8.249,8.254,8.229,8.231,20207.5
+1700243820000,8.231,8.245,8.231,8.243,10675.6
+1700243880000,8.242,8.257,8.241,8.251,7863.8
+1700243940000,8.251,8.255,8.241,8.248,11581.2
+1700244000000,8.247,8.258,8.24,8.246,20482.2
+1700244060000,8.246,8.25,8.229,8.237,20912.1
+1700244120000,8.237,8.267,8.234,8.265,16084.0
+1700244180000,8.265,8.272,8.255,8.259,16706.1
+1700244240000,8.26,8.261,8.25,8.253,13701.5
+1700244300000,8.252,8.259,8.22,8.222,16830.1
+1700244360000,8.223,8.236,8.213,8.22,18283.6
+1700244420000,8.222,8.232,8.204,8.21,25524.8
+1700244480000,8.211,8.218,8.206,8.212,13313.9
+1700244540000,8.212,8.235,8.211,8.235,13057.9
+1700244600000,8.235,8.237,8.215,8.226,22860.5
+1700244660000,8.226,8.263,8.223,8.262,19434.5
+1700244720000,8.263,8.27,8.25,8.254,25890.1
+1700244780000,8.254,8.26,8.242,8.247,11089.6
+1700244840000,8.247,8.264,8.244,8.262,15371.4
+1700244900000,8.262,8.266,8.25,8.254,13875.8
+1700244960000,8.254,8.254,8.229,8.23,17080.3
+1700245020000,8.23,8.246,8.221,8.223,16190.0
+1700245080000,8.223,8.233,8.222,8.23,8041.6
+1700245140000,8.23,8.242,8.229,8.234,12852.1
+1700245200000,8.234,8.24,8.217,8.221,8710.9
+1700245260000,8.222,8.233,8.214,8.228,14524.8
+1700245320000,8.228,8.228,8.203,8.221,22093.9
+1700245380000,8.222,8.225,8.185,8.203,44279.6
+1700245440000,8.203,8.206,8.192,8.201,21865.4
+1700245500000,8.201,8.215,8.195,8.201,24660.3
+1700245560000,8.2,8.213,8.2,8.211,8756.8
+1700245620000,8.212,8.226,8.208,8.22,9976.9
+1700245680000,8.219,8.225,8.218,8.218,6224.3
+1700245740000,8.219,8.231,8.214,8.229,11038.5
+1700245800000,8.228,8.24,8.213,8.215,15187.4
+1700245860000,8.216,8.225,8.209,8.222,12487.5
+1700245920000,8.221,8.23,8.212,8.216,7197.7
+1700245980000,8.217,8.229,8.216,8.221,7422.2
+1700246040000,8.222,8.246,8.215,8.24,18017.7
+1700246100000,8.24,8.245,8.231,8.233,14182.3
+1700246160000,8.233,8.265,8.225,8.261,13774.5
+1700246220000,8.261,8.276,8.253,8.253,23970.8
+1700246280000,8.254,8.268,8.253,8.261,13925.4
+1700246340000,8.26,8.27,8.258,8.263,7340.4
+1700246400000,8.263,8.27,8.244,8.246,16034.7
+1700246460000,8.246,8.258,8.236,8.255,11606.4
+1700246520000,8.254,8.259,8.24,8.251,9650.8
+1700246580000,8.25,8.25,8.234,8.237,15149.2
+1700246640000,8.238,8.244,8.234,8.237,11012.1
+1700246700000,8.239,8.253,8.232,8.253,12592.0
+1700246760000,8.252,8.252,8.229,8.237,19005.4
+1700246820000,8.237,8.242,8.219,8.222,15014.9
+1700246880000,8.222,8.238,8.222,8.232,12384.5
+1700246940000,8.234,8.236,8.225,8.228,5845.6
+1700247000000,8.228,8.237,8.22,8.225,11992.8
+1700247060000,8.225,8.235,8.221,8.227,7046.8
+1700247120000,8.226,8.244,8.226,8.243,11325.4
+1700247180000,8.243,8.259,8.233,8.259,11997.0
+1700247240000,8.258,8.258,8.246,8.256,10596.3
+1700247300000,8.256,8.266,8.254,8.263,12537.2
+1700247360000,8.263,8.278,8.262,8.277,18528.4
+1700247420000,8.277,8.292,8.268,8.277,21091.0
+1700247480000,8.276,8.277,8.259,8.266,10339.6
+1700247540000,8.266,8.266,8.255,8.26,11098.6
+1700247600000,8.26,8.274,8.26,8.27,15001.6
+1700247660000,8.269,8.275,8.251,8.251,12869.3
+1700247720000,8.25,8.254,8.236,8.249,15992.1
+1700247780000,8.248,8.248,8.232,8.232,9487.0
+1700247840000,8.232,8.235,8.216,8.231,24288.5
+1700247900000,8.23,8.239,8.223,8.227,20826.8
+1700247960000,8.227,8.231,8.207,8.212,21224.1
+1700248020000,8.212,8.219,8.208,8.213,13719.5
+1700248080000,8.212,8.213,8.202,8.203,12814.5
+1700248140000,8.203,8.223,8.2,8.221,14885.3
+1700248200000,8.22,8.223,8.211,8.216,14916.3
+1700248260000,8.216,8.216,8.193,8.204,17205.0
+1700248320000,8.204,8.222,8.203,8.215,9781.3
+1700248380000,8.214,8.228,8.209,8.223,15464.9
+1700248440000,8.222,8.232,8.216,8.229,19047.2
+1700248500000,8.229,8.255,8.226,8.255,32228.2
+1700248560000,8.254,8.258,8.211,8.213,20955.8
+1700248620000,8.213,8.234,8.202,8.204,29861.9
+1700248680000,8.203,8.215,8.202,8.206,14019.6
+1700248740000,8.205,8.206,8.178,8.188,23364.8
+1700248800000,8.187,8.202,8.183,8.192,14065.1
+1700248860000,8.193,8.2,8.186,8.186,12023.6
+1700248920000,8.186,8.201,8.183,8.189,22954.2
+1700248980000,8.189,8.197,8.18,8.189,15206.3
+1700249040000,8.189,8.202,8.18,8.196,15321.8
+1700249100000,8.197,8.208,8.189,8.194,17214.1
+1700249160000,8.195,8.207,8.189,8.2,10015.2
+1700249220000,8.2,8.205,8.194,8.196,9211.0
+1700249280000,8.196,8.196,8.184,8.185,10842.4
+1700249340000,8.185,8.196,8.18,8.192,14624.8
+1700249400000,8.192,8.2,8.182,8.186,12036.9
+1700249460000,8.186,8.2,8.18,8.18,13184.4
+1700249520000,8.18,8.186,8.179,8.183,6876.8
+1700249580000,8.184,8.202,8.182,8.202,15693.0
+1700249640000,8.202,8.214,8.2,8.202,9914.5
+1700249700000,8.202,8.211,8.198,8.203,9520.6
+1700249760000,8.203,8.238,8.203,8.232,18595.4
+1700249820000,8.232,8.244,8.23,8.23,14736.8
+1700249880000,8.23,8.238,8.214,8.215,19710.4
+1700249940000,8.216,8.226,8.215,8.221,10739.2
+1700250000000,8.22,8.236,8.219,8.233,15475.3
+1700250060000,8.233,8.236,8.216,8.219,10661.9
+1700250120000,8.219,8.221,8.184,8.192,28856.5
+1700250180000,8.191,8.209,8.188,8.207,20879.1
+1700250240000,8.208,8.212,8.192,8.198,10029.1
+1700250300000,8.198,8.207,8.188,8.207,17054.2
+1700250360000,8.206,8.22,8.195,8.22,15896.3
+1700250420000,8.221,8.223,8.205,8.211,13578.9
+1700250480000,8.212,8.213,8.202,8.213,9380.1
+1700250540000,8.213,8.214,8.203,8.21,9237.0
+1700250600000,8.209,8.223,8.206,8.222,10983.9
+1700250660000,8.222,8.222,8.202,8.209,10971.7
+1700250720000,8.209,8.209,8.187,8.193,15926.9
+1700250780000,8.194,8.215,8.192,8.211,14463.8
+1700250840000,8.21,8.21,8.2,8.201,6783.4
+1700250900000,8.201,8.209,8.196,8.201,11493.7
+1700250960000,8.202,8.219,8.201,8.214,12127.1
+1700251020000,8.214,8.216,8.195,8.2,18951.7
+1700251080000,8.201,8.207,8.197,8.203,8690.6
+1700251140000,8.203,8.204,8.196,8.201,6085.4
+1700251200000,8.201,8.212,8.201,8.207,13417.7
+1700251260000,8.208,8.219,8.208,8.216,9124.6
+1700251320000,8.216,8.234,8.216,8.228,8698.1
+1700251380000,8.228,8.252,8.228,8.235,27309.2
+1700251440000,8.236,8.251,8.236,8.249,14321.6
+1700251500000,8.249,8.256,8.24,8.248,11521.3
+1700251560000,8.247,8.259,8.246,8.254,12159.2
+1700251620000,8.254,8.275,8.252,8.274,23874.7
+1700251680000,8.274,8.282,8.266,8.27,29330.0
+1700251740000,8.271,8.277,8.268,8.276,13190.7
+1700251800000,8.277,8.279,8.259,8.26,17950.7
+1700251860000,8.26,8.265,8.245,8.264,18543.5
+1700251920000,8.262,8.268,8.253,8.256,8648.8
+1700251980000,8.254,8.266,8.254,8.256,21232.4
+1700252040000,8.255,8.263,8.253,8.255,9244.3
+1700252100000,8.255,8.261,8.239,8.248,13966.9
+1700252160000,8.247,8.251,8.231,8.237,9295.8
+1700252220000,8.237,8.239,8.221,8.227,19944.6
+1700252280000,8.226,8.247,8.226,8.243,14691.2
+1700252340000,8.244,8.245,8.229,8.232,11729.9
+1700252400000,8.232,8.24,8.224,8.23,9592.0
+1700252460000,8.231,8.231,8.22,8.222,9130.3
+1700252520000,8.221,8.23,8.213,8.23,6060.5
+1700252580000,8.23,8.236,8.217,8.219,8527.1
+1700252640000,8.22,8.234,8.22,8.234,10857.4
+1700252700000,8.233,8.236,8.218,8.233,19458.9
+1700252760000,8.233,8.235,8.221,8.221,11065.2
+1700252820000,8.221,8.236,8.221,8.225,11069.5
+1700252880000,8.225,8.239,8.223,8.233,5482.9
+1700252940000,8.232,8.232,8.22,8.22,4683.2
+1700253000000,8.221,8.221,8.196,8.197,12258.5
+1700253060000,8.197,8.204,8.193,8.195,22527.9
+1700253120000,8.195,8.199,8.188,8.196,10274.2
+1700253180000,8.195,8.203,8.192,8.194,6852.1
+1700253240000,8.194,8.202,8.192,8.195,5520.7
+1700253300000,8.195,8.199,8.19,8.199,15184.6
+1700253360000,8.199,8.199,8.184,8.186,11307.4
+1700253420000,8.187,8.193,8.184,8.187,12184.7
+1700253480000,8.186,8.193,8.169,8.171,26013.3
+1700253540000,8.172,8.182,8.167,8.179,17584.4
+1700253600000,8.177,8.178,8.165,8.174,9375.8
+1700253660000,8.175,8.177,8.166,8.173,9815.7
+1700253720000,8.172,8.176,8.166,8.166,8347.7
+1700253780000,8.167,8.181,8.166,8.175,20199.6
+1700253840000,8.175,8.176,8.156,8.161,12806.4
+1700253900000,8.161,8.18,8.157,8.178,12881.7
+1700253960000,8.178,8.179,8.146,8.146,16920.5
+1700254020000,8.146,8.171,8.146,8.165,12646.6
+1700254080000,8.165,8.169,8.162,8.165,5316.9
+1700254140000,8.166,8.171,8.164,8.165,4239.2
+1700254200000,8.164,8.183,8.162,8.177,11128.0
+1700254260000,8.176,8.202,8.176,8.195,13147.7
+1700254320000,8.195,8.2,8.189,8.193,9753.2
+1700254380000,8.192,8.21,8.191,8.209,12943.8
+1700254440000,8.21,8.212,8.195,8.199,12232.0
+1700254500000,8.198,8.209,8.193,8.199,18549.6
+1700254560000,8.199,8.208,8.196,8.204,11483.3
+1700254620000,8.204,8.206,8.191,8.199,7676.5
+1700254680000,8.198,8.202,8.187,8.191,12424.3
+1700254740000,8.19,8.197,8.184,8.189,10779.8
+1700254800000,8.189,8.196,8.185,8.19,9220.1
+1700254860000,8.19,8.209,8.188,8.208,10376.9
+1700254920000,8.208,8.227,8.208,8.227,21348.3
+1700254980000,8.227,8.227,8.195,8.2,16975.0
+1700255040000,8.201,8.222,8.2,8.213,14130.9
+1700255100000,8.212,8.215,8.206,8.211,7334.0
+1700255160000,8.21,8.21,8.2,8.202,6652.2
+1700255220000,8.203,8.204,8.191,8.202,6915.5
+1700255280000,8.202,8.209,8.19,8.208,5667.0
+1700255340000,8.208,8.214,8.197,8.197,6034.3
+1700255400000,8.197,8.199,8.189,8.192,8363.1
+1700255460000,8.192,8.197,8.181,8.192,9579.3
+1700255520000,8.192,8.2,8.189,8.2,5894.6
+1700255580000,8.2,8.204,8.193,8.197,5187.5
+1700255640000,8.198,8.198,8.188,8.19,4712.1
+1700255700000,8.19,8.195,8.18,8.19,8266.3
+1700255760000,8.19,8.197,8.169,8.176,10357.5
+1700255820000,8.175,8.182,8.172,8.176,6403.2
+1700255880000,8.176,8.178,8.157,8.167,14608.1
+1700255940000,8.166,8.17,8.162,8.165,10547.1
+1700256000000,8.166,8.176,8.161,8.174,10392.3
+1700256060000,8.174,8.174,8.159,8.159,5766.8
+1700256120000,8.159,8.162,8.154,8.16,8083.0
+1700256180000,8.16,8.164,8.147,8.153,11028.4
+1700256240000,8.153,8.164,8.15,8.155,11425.9
+1700256300000,8.155,8.167,8.154,8.162,11214.8
+1700256360000,8.163,8.171,8.153,8.16,21612.3
+1700256420000,8.161,8.176,8.16,8.163,12531.0
+1700256480000,8.162,8.169,8.159,8.164,9073.0
+1700256540000,8.164,8.176,8.16,8.17,10264.9
+1700256600000,8.17,8.171,8.166,8.166,6485.5
+1700256660000,8.165,8.169,8.161,8.164,6626.2
+1700256720000,8.163,8.168,8.158,8.163,8611.4
+1700256780000,8.162,8.175,8.162,8.17,15254.7
+1700256840000,8.17,8.179,8.169,8.172,10662.5
+1700256900000,8.172,8.178,8.155,8.157,11738.2
+1700256960000,8.156,8.175,8.156,8.175,9445.7
+1700257020000,8.176,8.179,8.167,8.167,8190.4
+1700257080000,8.166,8.172,8.164,8.166,5335.4
+1700257140000,8.166,8.167,8.158,8.158,8156.7
+1700257200000,8.158,8.158,8.143,8.157,17304.9
+1700257260000,8.156,8.166,8.152,8.159,15320.4
+1700257320000,8.16,8.174,8.159,8.163,5984.5
+1700257380000,8.163,8.168,8.163,8.168,4019.2
+1700257440000,8.168,8.175,8.168,8.171,3605.4
+1700257500000,8.171,8.174,8.165,8.169,6672.6
+1700257560000,8.169,8.169,8.163,8.163,2907.5
+1700257620000,8.163,8.174,8.161,8.171,9794.2
+1700257680000,8.17,8.192,8.17,8.192,11962.3
+1700257740000,8.192,8.213,8.189,8.207,18601.4
+1700257800000,8.207,8.211,8.201,8.203,17378.4
+1700257860000,8.202,8.206,8.183,8.189,14479.6
+1700257920000,8.188,8.199,8.183,8.198,19067.5
+1700257980000,8.198,8.203,8.188,8.195,9666.7
+1700258040000,8.196,8.205,8.187,8.2,12372.6
+1700258100000,8.199,8.212,8.197,8.212,10436.4
+1700258160000,8.212,8.216,8.205,8.205,8747.8
+1700258220000,8.206,8.218,8.206,8.214,7502.5
+1700258280000,8.213,8.219,8.205,8.212,11441.0
+1700258340000,8.211,8.213,8.203,8.204,7085.8
+1700258400000,8.203,8.238,8.203,8.234,23343.0
+1700258460000,8.233,8.233,8.212,8.216,25101.0
+1700258520000,8.217,8.232,8.217,8.228,5236.1
+1700258580000,8.228,8.237,8.225,8.226,12585.3
+1700258640000,8.225,8.234,8.219,8.23,5970.9
+1700258700000,8.231,8.244,8.23,8.239,14297.6
+1700258760000,8.239,8.244,8.23,8.242,7914.1
+1700258820000,8.241,8.242,8.232,8.232,7115.1
+1700258880000,8.233,8.24,8.226,8.236,15761.0
+1700258940000,8.235,8.244,8.233,8.242,8563.4
+1700259000000,8.242,8.242,8.235,8.242,4698.8
+1700259060000,8.241,8.241,8.223,8.225,11436.4
+1700259120000,8.225,8.23,8.221,8.227,8200.1
+1700259180000,8.227,8.233,8.223,8.225,11505.0
+1700259240000,8.226,8.236,8.226,8.231,7109.0
+1700259300000,8.232,8.233,8.223,8.224,10118.2
+1700259360000,8.223,8.224,8.21,8.222,8917.2
+1700259420000,8.222,8.223,8.214,8.219,5718.8
+1700259480000,8.219,8.223,8.214,8.216,2745.8
+1700259540000,8.216,8.223,8.212,8.222,9174.1
+1700259600000,8.222,8.226,8.218,8.221,7411.2
+1700259660000,8.221,8.227,8.221,8.227,4704.1
+1700259720000,8.227,8.233,8.226,8.229,5602.8
+1700259780000,8.23,8.238,8.23,8.238,7421.7
+1700259840000,8.239,8.247,8.239,8.245,6184.5
+1700259900000,8.245,8.273,8.239,8.263,28870.2
+1700259960000,8.264,8.29,8.264,8.274,41351.9
+1700260020000,8.275,8.278,8.259,8.264,21473.2
+1700260080000,8.264,8.268,8.258,8.26,13958.3
+1700260140000,8.259,8.264,8.246,8.249,13560.2
+1700260200000,8.248,8.259,8.247,8.259,9408.4
+1700260260000,8.258,8.267,8.258,8.266,5688.0
+1700260320000,8.266,8.269,8.262,8.264,5962.2
+1700260380000,8.265,8.271,8.261,8.264,8482.4
+1700260440000,8.265,8.267,8.253,8.259,8902.5
+1700260500000,8.259,8.27,8.258,8.267,8130.5
+1700260560000,8.267,8.269,8.261,8.266,4607.3
+1700260620000,8.267,8.274,8.264,8.27,5839.8
+1700260680000,8.271,8.272,8.264,8.266,6129.8
+1700260740000,8.267,8.267,8.255,8.255,8137.4
+1700260800000,8.255,8.257,8.247,8.247,10157.5
+1700260860000,8.247,8.247,8.242,8.243,1996.4
+1700260920000,8.242,8.246,8.242,8.245,1813.7
+1700260980000,8.246,8.247,8.246,8.246,1057.2
+1700261040000,8.247,8.248,8.242,8.245,5580.2
+1700261100000,8.245,8.245,8.236,8.24,6852.4
+1700261160000,8.241,8.251,8.241,8.251,5994.5
+1700261220000,8.251,8.275,8.251,8.275,5331.5
+1700261280000,8.276,8.276,8.269,8.269,6054.5
+1700261340000,8.269,8.273,8.268,8.272,2640.8
+1700261400000,8.272,8.273,8.268,8.271,4817.2
+1700261460000,8.271,8.274,8.267,8.273,4005.1
+1700261520000,8.273,8.298,8.273,8.294,14699.4
+1700261580000,8.295,8.302,8.292,8.295,20212.9
+1700261640000,8.296,8.313,8.294,8.297,34612.6
+1700261700000,8.297,8.301,8.285,8.285,15371.1
+1700261760000,8.286,8.289,8.273,8.282,10024.0
+1700261820000,8.281,8.301,8.28,8.294,7611.6
+1700261880000,8.292,8.297,8.283,8.289,7984.1
+1700261940000,8.288,8.307,8.287,8.291,8527.6
+1700262000000,8.291,8.309,8.283,8.307,15254.7
+1700262060000,8.306,8.307,8.293,8.304,16405.8
+1700262120000,8.305,8.315,8.298,8.299,25669.1
+1700262180000,8.3,8.311,8.285,8.291,16961.0
+1700262240000,8.292,8.299,8.29,8.292,7156.1
+1700262300000,8.291,8.296,8.287,8.29,8263.1
+1700262360000,8.29,8.293,8.282,8.29,5928.9
+1700262420000,8.29,8.295,8.28,8.291,8695.1
+1700262480000,8.292,8.298,8.289,8.297,9940.3
+1700262540000,8.298,8.305,8.295,8.303,9304.5
+1700262600000,8.302,8.31,8.289,8.304,16818.1
+1700262660000,8.304,8.305,8.286,8.29,13097.6
+1700262720000,8.29,8.296,8.288,8.292,3903.4
+1700262780000,8.291,8.301,8.29,8.3,6446.8
+1700262840000,8.3,8.3,8.291,8.292,7902.0
+1700262900000,8.292,8.301,8.292,8.3,5532.0
+1700262960000,8.301,8.303,8.285,8.285,5777.0
+1700263020000,8.284,8.285,8.27,8.27,23176.8
+1700263080000,8.27,8.274,8.264,8.268,8318.5
+1700263140000,8.267,8.27,8.26,8.264,10491.1
+1700263200000,8.264,8.27,8.258,8.261,9005.0
+1700263260000,8.261,8.265,8.246,8.248,18421.8
+1700263320000,8.25,8.26,8.243,8.249,11242.3
+1700263380000,8.246,8.259,8.246,8.248,8914.7
+1700263440000,8.249,8.249,8.232,8.237,20747.3
+1700263500000,8.237,8.24,8.226,8.227,11236.8
+1700263560000,8.228,8.232,8.223,8.228,8293.9
+1700263620000,8.228,8.23,8.223,8.225,6523.0
+1700263680000,8.225,8.226,8.215,8.222,7943.5
+1700263740000,8.221,8.221,8.21,8.214,5896.5
+1700263800000,8.214,8.241,8.213,8.233,24493.6
+1700263860000,8.234,8.24,8.219,8.22,8491.1
+1700263920000,8.22,8.247,8.22,8.243,16450.4
+1700263980000,8.242,8.245,8.227,8.234,19969.4
+1700264040000,8.235,8.248,8.23,8.247,45502.9
+1700264100000,8.247,8.249,8.233,8.235,14124.0
+1700264160000,8.234,8.241,8.23,8.238,7190.6
+1700264220000,8.238,8.252,8.236,8.24,10346.3
+1700264280000,8.239,8.247,8.239,8.242,2734.7
+1700264340000,8.243,8.26,8.243,8.256,13124.9
+1700264400000,8.256,8.267,8.253,8.257,9464.9
+1700264460000,8.256,8.258,8.243,8.247,7526.0
+1700264520000,8.247,8.26,8.243,8.244,9289.8
+1700264580000,8.245,8.251,8.241,8.251,6555.6
+1700264640000,8.251,8.252,8.246,8.249,2057.8
+1700264700000,8.248,8.258,8.247,8.257,5413.4
+1700264760000,8.256,8.261,8.253,8.258,2440.7
+1700264820000,8.259,8.263,8.252,8.252,4674.5
+1700264880000,8.252,8.252,8.238,8.24,8181.6
+1700264940000,8.241,8.247,8.238,8.243,5966.0
+1700265000000,8.244,8.248,8.238,8.239,3613.3
+1700265060000,8.239,8.244,8.235,8.238,5608.3
+1700265120000,8.238,8.24,8.235,8.236,3580.4
+1700265180000,8.236,8.238,8.227,8.23,12498.1
+1700265240000,8.23,8.248,8.23,8.244,9835.6
+1700265300000,8.244,8.261,8.244,8.26,9531.8
+1700265360000,8.26,8.269,8.26,8.267,8490.4
+1700265420000,8.267,8.285,8.266,8.282,13010.7
+1700265480000,8.282,8.285,8.27,8.276,13410.9
+1700265540000,8.277,8.284,8.273,8.277,12728.6
+1700265600000,8.276,8.279,8.259,8.26,22619.3
+1700265660000,8.259,8.26,8.219,8.22,11395.8
+1700265720000,8.22,8.225,8.203,8.218,29847.2
+1700265780000,8.219,8.231,8.213,8.216,17975.9
+1700265840000,8.217,8.228,8.213,8.224,19425.7
+1700265900000,8.225,8.233,8.21,8.21,16726.5
+1700265960000,8.21,8.24,8.21,8.24,23554.4
+1700266020000,8.24,8.253,8.229,8.231,23294.9
+1700266080000,8.23,8.231,8.21,8.226,19973.5
+1700266140000,8.225,8.229,8.207,8.207,12069.3
+1700266200000,8.207,8.222,8.206,8.22,14492.3
+1700266260000,8.22,8.22,8.205,8.211,9944.4
+1700266320000,8.211,8.214,8.19,8.198,21244.7
+1700266380000,8.198,8.202,8.183,8.198,18305.9
+1700266440000,8.196,8.204,8.193,8.196,8190.1
+1700266500000,8.198,8.2,8.185,8.192,9271.5
+1700266560000,8.192,8.204,8.186,8.195,12637.3
+1700266620000,8.195,8.2,8.185,8.187,9241.3
+1700266680000,8.188,8.194,8.177,8.179,20794.4
+1700266740000,8.177,8.186,8.175,8.183,7794.4
+1700266800000,8.183,8.186,8.171,8.176,15962.0
+1700266860000,8.176,8.179,8.166,8.171,10242.3
+1700266920000,8.171,8.171,8.159,8.166,8112.8
+1700266980000,8.165,8.168,8.16,8.162,16656.2
+1700267040000,8.161,8.168,8.153,8.164,10430.7
+1700267100000,8.165,8.175,8.164,8.168,12570.5
+1700267160000,8.168,8.177,8.166,8.166,13013.5
+1700267220000,8.167,8.168,8.145,8.151,11486.0
+1700267280000,8.15,8.15,8.129,8.133,32354.6
+1700267340000,8.134,8.153,8.134,8.147,16717.4
+1700267400000,8.148,8.152,8.131,8.131,19667.8
+1700267460000,8.132,8.163,8.13,8.14,21659.2
+1700267520000,8.139,8.146,8.134,8.144,7743.2
+1700267580000,8.144,8.15,8.135,8.14,12237.6
+1700267640000,8.141,8.148,8.14,8.146,8841.0
+1700267700000,8.146,8.15,8.14,8.142,8071.3
+1700267760000,8.141,8.141,8.112,8.118,36070.8
+1700267820000,8.118,8.123,8.112,8.122,15458.0
+1700267880000,8.122,8.122,8.107,8.114,13277.2
+1700267940000,8.114,8.12,8.109,8.118,11825.9
+1700268000000,8.117,8.125,8.116,8.125,15102.4
+1700268060000,8.125,8.133,8.117,8.117,20866.1
+1700268120000,8.118,8.129,8.118,8.128,8946.6
+1700268180000,8.127,8.127,8.108,8.109,11352.0
+1700268240000,8.11,8.114,8.099,8.106,20824.5
+1700268300000,8.108,8.11,8.039,8.101,109892.6
+1700268360000,8.101,8.106,8.089,8.101,10331.0
+1700268420000,8.103,8.115,8.103,8.114,11866.2
+1700268480000,8.114,8.119,8.101,8.117,14433.8
+1700268540000,8.116,8.12,8.11,8.112,11803.1
+1700268600000,8.111,8.121,8.106,8.121,8855.9
+1700268660000,8.12,8.128,8.114,8.124,13427.3
+1700268720000,8.124,8.138,8.122,8.123,16484.7
+1700268780000,8.122,8.136,8.114,8.125,13327.6
+1700268840000,8.123,8.13,8.113,8.113,7087.4
+1700268900000,8.113,8.116,8.102,8.113,6843.4
+1700268960000,8.112,8.112,8.101,8.104,6237.8
+1700269020000,8.104,8.11,8.1,8.102,7834.7
+1700269080000,8.101,8.106,8.075,8.086,23060.0
+1700269140000,8.086,8.087,8.077,8.086,12838.2
+1700269200000,8.086,8.102,8.085,8.099,23339.3
+1700269260000,8.099,8.109,8.095,8.101,14360.3
+1700269320000,8.1,8.109,8.096,8.098,7927.1
+1700269380000,8.099,8.105,8.096,8.103,7857.2
+1700269440000,8.103,8.107,8.1,8.1,6409.1
+1700269500000,8.1,8.108,8.091,8.104,7749.3
+1700269560000,8.105,8.108,8.085,8.087,9215.6
+1700269620000,8.087,8.095,8.083,8.092,5635.9
+1700269680000,8.093,8.105,8.092,8.101,4955.2
+1700269740000,8.099,8.109,8.098,8.105,7488.7
+1700269800000,8.104,8.108,8.091,8.095,4707.5
+1700269860000,8.095,8.098,8.049,8.051,40200.4
+1700269920000,8.052,8.064,8.047,8.059,18668.8
+1700269980000,8.06,8.067,8.055,8.066,10006.5
+1700270040000,8.065,8.069,8.053,8.069,8915.5
+1700270100000,8.07,8.091,8.064,8.085,13870.1
+1700270160000,8.082,8.097,8.072,8.091,13586.4
+1700270220000,8.092,8.1,8.09,8.09,6456.8
+1700270280000,8.091,8.099,8.089,8.093,7783.3
+1700270340000,8.094,8.102,8.073,8.076,10952.0
+1700270400000,8.076,8.099,8.071,8.099,8804.8
+1700270460000,8.099,8.108,8.096,8.096,8435.3
+1700270520000,8.096,8.107,8.096,8.099,5512.6
+1700270580000,8.1,8.107,8.09,8.094,5719.8
+1700270640000,8.095,8.111,8.095,8.111,8032.8
+1700270700000,8.11,8.122,8.106,8.108,10452.1
+1700270760000,8.107,8.107,8.088,8.096,9086.1
+1700270820000,8.096,8.114,8.09,8.109,8279.4
+1700270880000,8.109,8.12,8.108,8.114,6777.1
+1700270940000,8.115,8.122,8.114,8.117,12958.4
+1700271000000,8.116,8.13,8.116,8.13,11702.5
+1700271060000,8.129,8.15,8.127,8.139,17614.3
+1700271120000,8.139,8.146,8.134,8.138,8725.2
+1700271180000,8.138,8.141,8.131,8.135,6431.1
+1700271240000,8.135,8.135,8.123,8.124,9164.5
+1700271300000,8.124,8.133,8.116,8.133,8733.2
+1700271360000,8.132,8.133,8.12,8.12,6898.3
+1700271420000,8.121,8.129,8.116,8.125,8979.9
+1700271480000,8.126,8.147,8.125,8.14,9934.3
+1700271540000,8.14,8.14,8.126,8.126,5224.0
+1700271600000,8.126,8.129,8.119,8.12,4521.9
+1700271660000,8.119,8.119,8.109,8.119,5316.2
+1700271720000,8.119,8.125,8.115,8.122,4569.5
+1700271780000,8.121,8.136,8.12,8.131,5643.4
+1700271840000,8.131,8.131,8.118,8.127,5581.5
+1700271900000,8.126,8.137,8.119,8.131,9278.6
+1700271960000,8.131,8.137,8.117,8.121,4395.8
+1700272020000,8.121,8.122,8.102,8.105,8234.6
+1700272080000,8.104,8.11,8.093,8.104,9362.4
+1700272140000,8.104,8.104,8.08,8.095,12491.8
+1700272200000,8.094,8.098,8.074,8.082,15240.1
+1700272260000,8.082,8.085,8.07,8.083,11329.5
+1700272320000,8.083,8.091,8.078,8.09,6785.8
+1700272380000,8.09,8.101,8.088,8.098,7721.0
+1700272440000,8.098,8.1,8.09,8.095,8149.6
+1700272500000,8.094,8.109,8.093,8.108,14202.6
+1700272560000,8.108,8.11,8.089,8.091,10053.4
+1700272620000,8.09,8.09,8.067,8.074,22458.6
+1700272680000,8.075,8.08,8.065,8.072,7673.3
+1700272740000,8.072,8.079,8.067,8.076,6378.3
+1700272800000,8.078,8.093,8.074,8.083,14011.8
+1700272860000,8.085,8.098,8.085,8.097,6547.8
+1700272920000,8.098,8.105,8.094,8.101,7969.0
+1700272980000,8.101,8.102,8.081,8.086,7200.5
+1700273040000,8.085,8.095,8.082,8.086,6005.5
+1700273100000,8.086,8.091,8.076,8.084,14180.0
+1700273160000,8.085,8.095,8.085,8.094,8187.9
+1700273220000,8.094,8.098,8.076,8.094,13436.3
+1700273280000,8.093,8.098,8.088,8.091,5800.9
+1700273340000,8.092,8.115,8.088,8.112,47739.9
+1700273400000,8.113,8.117,8.103,8.111,19872.5
+1700273460000,8.11,8.11,8.101,8.106,5525.6
+1700273520000,8.106,8.11,8.101,8.105,5129.8
+1700273580000,8.104,8.116,8.103,8.113,5240.0
+1700273640000,8.112,8.113,8.1,8.109,7300.5
+1700273700000,8.108,8.111,8.104,8.107,3526.6
+1700273760000,8.108,8.111,8.103,8.103,2801.6
+1700273820000,8.104,8.113,8.104,8.111,2470.0
+1700273880000,8.111,8.113,8.105,8.109,4931.6
+1700273940000,8.109,8.112,8.103,8.103,4842.0
+1700274000000,8.103,8.103,8.091,8.1,8005.3
+1700274060000,8.101,8.109,8.099,8.109,8381.1
+1700274120000,8.108,8.112,8.101,8.103,12085.3
+1700274180000,8.102,8.11,8.101,8.109,4107.3
+1700274240000,8.109,8.115,8.108,8.113,9926.4
+1700274300000,8.113,8.124,8.113,8.123,3487.6
+1700274360000,8.123,8.137,8.118,8.12,11953.3
+1700274420000,8.12,8.125,8.115,8.122,8448.7
+1700274480000,8.121,8.152,8.119,8.132,70521.0
+1700274540000,8.131,8.138,8.128,8.13,6704.8
+1700274600000,8.13,8.154,8.13,8.144,15091.0
+1700274660000,8.14,8.2,8.138,8.167,116582.2
+1700274720000,8.167,8.187,8.152,8.153,30532.2
+1700274780000,8.152,8.17,8.152,8.162,16511.7
+1700274840000,8.162,8.17,8.156,8.168,10413.8
+1700274900000,8.168,8.203,8.164,8.203,21212.2
+1700274960000,8.202,8.202,8.167,8.169,17255.5
+1700275020000,8.169,8.18,8.169,8.17,7016.2
+1700275080000,8.17,8.175,8.162,8.167,6842.5
+1700275140000,8.166,8.169,8.152,8.164,10871.4
+1700275200000,8.164,8.168,8.152,8.165,10187.2
+1700275260000,8.164,8.171,8.159,8.164,7105.9
+1700275320000,8.165,8.17,8.152,8.165,6093.3
+1700275380000,8.165,8.169,8.158,8.158,8406.8
+1700275440000,8.157,8.162,8.155,8.162,3854.5
+1700275500000,8.161,8.167,8.152,8.161,12472.3
+1700275560000,8.161,8.165,8.152,8.153,6240.7
+1700275620000,8.152,8.157,8.15,8.154,8346.2
+1700275680000,8.154,8.156,8.148,8.15,5510.2
+1700275740000,8.151,8.162,8.149,8.155,5079.2
+1700275800000,8.155,8.202,8.151,8.193,39292.8
+1700275860000,8.192,8.192,8.174,8.182,16832.4
+1700275920000,8.182,8.182,8.172,8.173,10019.1
+1700275980000,8.173,8.175,8.168,8.169,6762.8
+1700276040000,8.169,8.173,8.156,8.162,8476.9
+1700276100000,8.162,8.165,8.156,8.156,6313.5
+1700276160000,8.156,8.157,8.15,8.155,1635.8
+1700276220000,8.155,8.163,8.151,8.155,5826.3
+1700276280000,8.155,8.162,8.15,8.16,6726.3
+1700276340000,8.159,8.162,8.155,8.161,3795.3
+1700276400000,8.161,8.175,8.161,8.174,8860.6
+1700276460000,8.173,8.173,8.16,8.161,5650.7
+1700276520000,8.159,8.166,8.156,8.156,5687.2
+1700276580000,8.156,8.158,8.14,8.141,11908.0
+1700276640000,8.141,8.144,8.131,8.131,9715.5
+1700276700000,8.132,8.133,8.105,8.112,24685.6
+1700276760000,8.112,8.131,8.106,8.123,16041.6
+1700276820000,8.122,8.123,8.105,8.107,12609.4
+1700276880000,8.106,8.116,8.095,8.098,26310.3
+1700276940000,8.099,8.111,8.098,8.106,8012.3
+1700277000000,8.106,8.117,8.086,8.089,31346.1
+1700277060000,8.09,8.105,8.083,8.101,10767.1
+1700277120000,8.102,8.11,8.096,8.1,13242.3
+1700277180000,8.101,8.111,8.08,8.09,40396.3
+1700277240000,8.09,8.095,8.08,8.083,8528.8
+1700277300000,8.083,8.095,8.073,8.079,10362.8
+1700277360000,8.078,8.078,8.063,8.07,15903.5
+1700277420000,8.069,8.071,8.037,8.037,30837.2
+1700277480000,8.037,8.037,8.012,8.023,48557.5
+1700277540000,8.024,8.027,8.009,8.026,37733.4
+1700277600000,8.026,8.04,8.021,8.03,35778.8
+1700277660000,8.031,8.046,8.029,8.044,16112.3
+1700277720000,8.044,8.046,8.027,8.032,11824.3
+1700277780000,8.032,8.039,8.026,8.037,11764.6
+1700277840000,8.037,8.052,8.037,8.051,12707.0
+1700277900000,8.051,8.057,8.045,8.056,11166.2
+1700277960000,8.055,8.124,8.032,8.098,82697.5
+1700278020000,8.097,8.097,8.061,8.065,36783.8
+1700278080000,8.065,8.08,8.06,8.077,23920.1
+1700278140000,8.077,8.092,8.076,8.086,16705.9
+1700278200000,8.087,8.099,8.082,8.099,14574.0
+1700278260000,8.096,8.096,8.068,8.071,12613.4
+1700278320000,8.072,8.075,8.066,8.066,11443.5
+1700278380000,8.066,8.08,8.055,8.056,10687.7
+1700278440000,8.057,8.077,8.057,8.076,7195.9
+1700278500000,8.077,8.081,8.063,8.069,10414.4
+1700278560000,8.069,8.07,8.062,8.069,6691.4
+1700278620000,8.069,8.094,8.067,8.089,7935.9
+1700278680000,8.089,8.089,8.079,8.087,5873.0
+1700278740000,8.086,8.093,8.083,8.088,8426.4
+1700278800000,8.091,8.095,8.074,8.083,6854.3
+1700278860000,8.082,8.089,8.077,8.084,8890.1
+1700278920000,8.083,8.093,8.078,8.088,9829.5
+1700278980000,8.087,8.102,8.087,8.102,9036.8
+1700279040000,8.101,8.105,8.092,8.102,15420.6
+1700279100000,8.102,8.12,8.095,8.12,9436.6
+1700279160000,8.12,8.173,8.117,8.147,79340.3
+1700279220000,8.148,8.164,8.132,8.146,27341.8
+1700279280000,8.146,8.147,8.115,8.125,19684.2
+1700279340000,8.125,8.128,8.113,8.125,9428.6
+1700279400000,8.125,8.138,8.115,8.132,13608.1
+1700279460000,8.132,8.132,8.111,8.114,11626.6
+1700279520000,8.114,8.116,8.105,8.116,8326.3
+1700279580000,8.115,8.129,8.115,8.121,10344.1
+1700279640000,8.121,8.125,8.109,8.113,7121.3
+1700279700000,8.114,8.121,8.107,8.12,6826.7
+1700279760000,8.121,8.125,8.111,8.114,9332.4
+1700279820000,8.114,8.119,8.098,8.116,20089.6
+1700279880000,8.117,8.124,8.111,8.111,5916.6
+1700279940000,8.11,8.119,8.11,8.116,3466.6
+1700280000000,8.116,8.27,8.116,8.222,250336.0
+1700280060000,8.222,8.231,8.208,8.222,60044.2
+1700280120000,8.222,8.222,8.193,8.193,27161.0
+1700280180000,8.194,8.207,8.175,8.18,25619.7
+1700280240000,8.178,8.182,8.171,8.18,10249.3
+1700280300000,8.18,8.199,8.163,8.172,45437.0
+1700280360000,8.172,8.191,8.171,8.181,17983.4
+1700280420000,8.181,8.199,8.18,8.192,24603.1
+1700280480000,8.191,8.192,8.178,8.182,9343.7
+1700280540000,8.182,8.201,8.182,8.193,6523.9
+1700280600000,8.192,8.222,8.192,8.204,26623.8
+1700280660000,8.204,8.204,8.193,8.198,10566.0
+1700280720000,8.198,8.205,8.19,8.198,12642.8
+1700280780000,8.199,8.203,8.184,8.196,13801.6
+1700280840000,8.196,8.21,8.188,8.19,11945.5
+1700280900000,8.189,8.202,8.175,8.202,19844.3
+1700280960000,8.202,8.225,8.202,8.216,13244.3
+1700281020000,8.215,8.218,8.205,8.211,11220.6
+1700281080000,8.21,8.228,8.21,8.217,8546.1
+1700281140000,8.216,8.222,8.209,8.211,9773.4
+1700281200000,8.211,8.218,8.198,8.203,11415.7
+1700281260000,8.201,8.215,8.195,8.207,22803.7
+1700281320000,8.207,8.227,8.205,8.219,8627.0
+1700281380000,8.22,8.22,8.203,8.209,4289.1
+1700281440000,8.209,8.222,8.202,8.222,6719.3
+1700281500000,8.221,8.226,8.216,8.217,10667.4
+1700281560000,8.218,8.223,8.212,8.213,12055.9
+1700281620000,8.213,8.218,8.208,8.211,5103.7
+1700281680000,8.21,8.216,8.199,8.212,13097.8
+1700281740000,8.213,8.218,8.207,8.208,5695.0
+1700281800000,8.208,8.218,8.195,8.195,14338.0
+1700281860000,8.196,8.202,8.178,8.191,28192.6
+1700281920000,8.191,8.205,8.19,8.192,17994.5
+1700281980000,8.19,8.193,8.169,8.189,14893.4
+1700282040000,8.19,8.199,8.181,8.195,12088.9
+1700282100000,8.197,8.203,8.189,8.2,9662.6
+1700282160000,8.2,8.204,8.196,8.197,4437.1
+1700282220000,8.198,8.199,8.178,8.191,13089.0
+1700282280000,8.19,8.193,8.178,8.179,5755.9
+1700282340000,8.18,8.186,8.173,8.183,6600.2
+1700282400000,8.184,8.185,8.173,8.178,9381.8
+1700282460000,8.179,8.18,8.164,8.176,11084.2
+1700282520000,8.176,8.179,8.161,8.175,18530.1
+1700282580000,8.174,8.177,8.166,8.173,6333.5
+1700282640000,8.172,8.178,8.169,8.172,8245.5
+1700282700000,8.171,8.175,8.152,8.166,15068.2
+1700282760000,8.167,8.171,8.152,8.169,9278.7
+1700282820000,8.167,8.17,8.162,8.164,5239.9
+1700282880000,8.165,8.171,8.145,8.156,19771.4
+1700282940000,8.156,8.159,8.148,8.148,5664.0
+1700283000000,8.149,8.156,8.14,8.144,11448.1
+1700283060000,8.144,8.146,8.134,8.142,12897.5
+1700283120000,8.139,8.14,8.129,8.139,6143.1
+1700283180000,8.139,8.151,8.134,8.151,13779.3
+1700283240000,8.151,8.152,8.136,8.138,9087.0
+1700283300000,8.137,8.147,8.122,8.126,15121.5
+1700283360000,8.125,8.167,8.122,8.15,47302.4
+1700283420000,8.149,8.149,8.131,8.139,4768.3
+1700283480000,8.139,8.14,8.134,8.135,2370.6
+1700283540000,8.135,8.138,8.113,8.124,16506.5
+1700283600000,8.125,8.133,8.117,8.132,15681.5
+1700283660000,8.131,8.133,8.112,8.118,12973.9
+1700283720000,8.117,8.12,8.11,8.118,12021.2
+1700283780000,8.118,8.12,8.107,8.113,11096.9
+1700283840000,8.115,8.115,8.096,8.103,17661.8
+1700283900000,8.103,8.107,8.085,8.087,15740.1
+1700283960000,8.087,8.089,8.073,8.08,18091.4
+1700284020000,8.081,8.083,8.061,8.068,14529.7
+1700284080000,8.069,8.078,8.056,8.076,15829.6
+1700284140000,8.075,8.076,8.065,8.074,11418.7
+1700284200000,8.074,8.079,8.064,8.078,14903.5
+1700284260000,8.077,8.086,8.065,8.083,9382.0
+1700284320000,8.084,8.087,8.071,8.075,6023.9
+1700284380000,8.075,8.081,8.04,8.045,28890.7
+1700284440000,8.045,8.054,8.03,8.036,17940.4
+1700284500000,8.035,8.047,8.029,8.041,21393.2
+1700284560000,8.042,8.045,8.019,8.02,21710.2
+1700284620000,8.02,8.031,8.011,8.011,25411.0
+1700284680000,8.014,8.026,8.002,8.024,27106.9
+1700284740000,8.024,8.026,8.003,8.023,27899.7
+1700284800000,8.024,8.036,8.01,8.019,24957.3
+1700284860000,8.018,8.032,8.018,8.029,10401.4
+1700284920000,8.029,8.045,8.023,8.024,10201.2
+1700284980000,8.025,8.033,8.015,8.026,9915.6
+1700285040000,8.026,8.036,8.016,8.028,12618.3
+1700285100000,8.028,8.042,8.018,8.035,16163.5
+1700285160000,8.036,8.04,8.031,8.035,12850.1
+1700285220000,8.035,8.036,8.019,8.028,13529.4
+1700285280000,8.029,8.039,8.021,8.035,11139.1
+1700285340000,8.036,8.052,8.029,8.051,18358.4
+1700285400000,8.05,8.071,8.049,8.057,24126.5
+1700285460000,8.057,8.079,8.054,8.076,21843.5
+1700285520000,8.076,8.102,8.073,8.077,22861.0
+1700285580000,8.077,8.086,8.07,8.079,12793.8
+1700285640000,8.079,8.087,8.072,8.082,12099.3
+1700285700000,8.082,8.088,8.073,8.083,10619.5
+1700285760000,8.082,8.086,8.073,8.076,6186.0
+1700285820000,8.076,8.077,8.064,8.064,9612.2
+1700285880000,8.065,8.076,8.062,8.075,8840.7
+1700285940000,8.076,8.089,8.073,8.084,6069.1
+1700286000000,8.083,8.091,8.076,8.081,15064.5
+1700286060000,8.081,8.083,8.062,8.066,9637.6
+1700286120000,8.067,8.072,8.063,8.068,10095.3
+1700286180000,8.066,8.072,8.064,8.07,5150.3
+1700286240000,8.069,8.072,8.062,8.062,7411.7
+1700286300000,8.062,8.066,8.044,8.058,19382.5
+1700286360000,8.059,8.061,8.044,8.047,9808.6
+1700286420000,8.047,8.048,8.015,8.021,20572.8
+1700286480000,8.021,8.021,7.953,7.968,115079.2
+1700286540000,7.969,7.976,7.902,7.955,126408.1
+1700286600000,7.956,7.976,7.947,7.976,36353.6
+1700286660000,7.975,7.996,7.968,7.991,42008.0
+1700286720000,7.991,8.016,7.987,7.995,30597.5
+1700286780000,7.996,8.002,7.992,8.001,10608.4
+1700286840000,8.002,8.006,7.992,7.996,12598.9
+1700286900000,7.997,8.001,7.983,7.987,13131.8
+1700286960000,7.987,7.996,7.979,7.986,22381.4
+1700287020000,7.985,7.986,7.975,7.98,10344.2
+1700287080000,7.981,7.985,7.975,7.977,8363.1
+1700287140000,7.977,7.98,7.966,7.975,16257.4
+1700287200000,7.975,8.015,7.966,8.013,72683.1
+1700287260000,8.013,8.025,7.996,8.018,36594.8
+1700287320000,8.018,8.028,8.012,8.018,15665.0
+1700287380000,8.019,8.034,8.015,8.034,20200.8
+1700287440000,8.034,8.041,8.029,8.035,13913.6
+1700287500000,8.035,8.038,8.018,8.021,13090.8
+1700287560000,8.021,8.024,8.013,8.02,13242.3
+1700287620000,8.019,8.029,8.004,8.011,19008.8
+1700287680000,8.012,8.025,8.009,8.025,10798.3
+1700287740000,8.024,8.039,8.022,8.035,13723.9
+1700287800000,8.034,8.054,8.032,8.051,9164.2
+1700287860000,8.05,8.057,8.045,8.053,12002.3
+1700287920000,8.053,8.058,8.04,8.042,21339.4
+1700287980000,8.043,8.044,8.025,8.038,23503.1
+1700288040000,8.039,8.043,8.028,8.029,10017.3
+1700288100000,8.03,8.047,8.022,8.024,13748.0
+1700288160000,8.024,8.028,8.015,8.017,8638.5
+1700288220000,8.015,8.021,8.006,8.021,13285.5
+1700288280000,8.021,8.065,8.02,8.054,33331.2
+1700288340000,8.053,8.06,8.045,8.053,14964.2
+1700288400000,8.053,8.058,8.045,8.057,8280.7
+1700288460000,8.057,8.063,8.043,8.043,8633.0
+1700288520000,8.044,8.059,8.041,8.048,10130.1
+1700288580000,8.047,8.054,8.044,8.049,6999.7
+1700288640000,8.049,8.061,8.049,8.054,9930.7
+1700288700000,8.053,8.062,8.043,8.049,8797.9
+1700288760000,8.049,8.064,8.047,8.061,9248.5
+1700288820000,8.061,8.065,8.045,8.046,6672.0
+1700288880000,8.046,8.056,8.039,8.04,5823.2
+1700288940000,8.041,8.044,8.023,8.024,8738.0
+1700289000000,8.024,8.04,8.022,8.024,26030.8
+1700289060000,8.025,8.029,8.006,8.015,14720.5
+1700289120000,8.014,8.019,8.009,8.019,8512.9
+1700289180000,8.019,8.022,8.009,8.01,10785.2
+1700289240000,8.01,8.017,8.006,8.016,5960.4
+1700289300000,8.016,8.019,8.008,8.019,5859.1
+1700289360000,8.019,8.044,8.019,8.034,13858.1
+1700289420000,8.033,8.039,8.026,8.038,13900.7
+1700289480000,8.04,8.042,8.027,8.031,8207.4
+1700289540000,8.031,8.036,8.027,8.03,5178.8
+1700289600000,8.029,8.032,8.013,8.016,9966.3
+1700289660000,8.016,8.021,8.006,8.017,14345.5
+1700289720000,8.016,8.018,8.008,8.018,9324.0
+1700289780000,8.017,8.029,8.012,8.023,15133.8
+1700289840000,8.024,8.03,8.019,8.028,5217.5
+1700289900000,8.029,8.032,8.021,8.022,10735.1
+1700289960000,8.022,8.026,8.003,8.006,30733.9
+1700290020000,8.006,8.007,7.973,7.981,40176.0
+1700290080000,7.981,7.997,7.972,7.974,40495.3
+1700290140000,7.974,7.982,7.963,7.974,17050.1
+1700290200000,7.974,7.976,7.95,7.95,25697.3
+1700290260000,7.95,7.963,7.947,7.958,31980.4
+1700290320000,7.958,7.968,7.953,7.957,17316.0
+1700290380000,7.957,7.964,7.943,7.958,18272.1
+1700290440000,7.958,7.965,7.948,7.949,13047.4
+1700290500000,7.948,7.956,7.935,7.946,15953.2
+1700290560000,7.944,7.971,7.944,7.968,9443.9
+1700290620000,7.967,7.971,7.955,7.97,16199.5
+1700290680000,7.97,7.972,7.943,7.946,37655.5
+1700290740000,7.947,7.951,7.935,7.94,14396.2
+1700290800000,7.94,7.946,7.93,7.943,16876.3
+1700290860000,7.943,7.944,7.911,7.926,30623.2
+1700290920000,7.926,7.928,7.867,7.872,103897.7
+1700290980000,7.872,7.873,7.807,7.819,106134.3
+1700291040000,7.819,7.837,7.8,7.813,62813.4
+1700291100000,7.813,7.833,7.776,7.806,97134.8
+1700291160000,7.807,7.829,7.793,7.805,58396.6
+1700291220000,7.805,7.86,7.803,7.859,36420.0
+1700291280000,7.859,7.912,7.856,7.902,53747.1
+1700291340000,7.902,7.918,7.894,7.902,41143.6
+1700291400000,7.903,7.924,7.9,7.922,32324.9
+1700291460000,7.923,7.942,7.919,7.942,33366.7
+1700291520000,7.943,7.945,7.907,7.911,28866.1
+1700291580000,7.91,7.923,7.899,7.909,22750.3
+1700291640000,7.91,7.918,7.902,7.913,16790.2
+1700291700000,7.914,7.956,7.914,7.952,16147.4
+1700291760000,7.952,7.958,7.945,7.955,21149.3
+1700291820000,7.957,7.975,7.954,7.968,20250.8
+1700291880000,7.965,7.971,7.95,7.95,15967.1
+1700291940000,7.95,7.975,7.948,7.974,14476.0
+1700292000000,7.974,7.98,7.966,7.969,27805.2
+1700292060000,7.969,7.98,7.955,7.957,18262.1
+1700292120000,7.956,7.966,7.946,7.96,39483.5
+1700292180000,7.96,7.97,7.956,7.961,8682.7
+1700292240000,7.961,7.972,7.957,7.966,9277.7
+1700292300000,7.964,7.971,7.96,7.963,12075.0
+1700292360000,7.963,7.984,7.959,7.984,18377.0
+1700292420000,7.984,8.012,7.984,7.99,40961.5
+1700292480000,7.989,7.994,7.981,7.989,13056.9
+1700292540000,7.989,7.993,7.982,7.987,14257.3
+1700292600000,7.987,8.007,7.982,8.004,18867.6
+1700292660000,8.004,8.006,7.984,7.986,14535.4
+1700292720000,7.987,8.009,7.987,8.004,13799.1
+1700292780000,8.005,8.015,8.003,8.006,19031.4
+1700292840000,8.005,8.017,8.005,8.012,9444.0
+1700292900000,8.012,8.017,7.999,8.01,16142.8
+1700292960000,8.01,8.013,8.004,8.009,8246.5
+1700293020000,8.01,8.019,8.007,8.019,14451.4
+1700293080000,8.019,8.02,8.013,8.016,7649.0
+1700293140000,8.015,8.02,8.007,8.008,12371.9
+1700293200000,8.007,8.022,8.006,8.022,26225.2
+1700293260000,8.021,8.037,8.021,8.023,13685.0
+1700293320000,8.023,8.032,8.023,8.029,11790.3
+1700293380000,8.028,8.03,8.023,8.024,13837.8
+1700293440000,8.024,8.031,8.023,8.031,6767.6
+1700293500000,8.03,8.051,8.016,8.049,56119.0
+1700293560000,8.048,8.05,8.038,8.049,15751.5
+1700293620000,8.049,8.05,8.03,8.034,15240.4
+1700293680000,8.032,8.048,8.032,8.046,24262.4
+1700293740000,8.046,8.047,8.037,8.041,8745.1
+1700293800000,8.04,8.054,8.034,8.038,16698.0
+1700293860000,8.038,8.039,8.011,8.02,13519.3
+1700293920000,8.021,8.024,8.012,8.019,12381.1
+1700293980000,8.019,8.046,8.013,8.046,17542.7
+1700294040000,8.046,8.047,8.034,8.044,12424.3
+1700294100000,8.045,8.061,8.045,8.05,20927.5
+1700294160000,8.049,8.054,8.039,8.044,16367.5
+1700294220000,8.045,8.057,8.045,8.046,17748.4
+1700294280000,8.047,8.059,8.047,8.058,7611.1
+1700294340000,8.057,8.075,8.056,8.062,17685.6
+1700294400000,8.063,8.089,8.062,8.075,23657.1
+1700294460000,8.072,8.077,8.059,8.059,15506.2
+1700294520000,8.059,8.067,8.048,8.052,19391.6
+1700294580000,8.051,8.071,8.048,8.051,15642.9
+1700294640000,8.053,8.07,8.048,8.064,12393.6
+1700294700000,8.063,8.088,8.063,8.084,26697.8
+1700294760000,8.083,8.098,8.078,8.081,25129.6
+1700294820000,8.08,8.091,8.075,8.078,13321.4
+1700294880000,8.078,8.09,8.074,8.088,9215.5
+1700294940000,8.09,8.09,8.066,8.071,12727.2
+1700295000000,8.073,8.078,8.063,8.071,12184.6
+1700295060000,8.07,8.071,8.043,8.048,20566.5
+1700295120000,8.049,8.06,8.045,8.058,13416.1
+1700295180000,8.059,8.059,8.036,8.046,10339.7
+1700295240000,8.046,8.06,8.046,8.057,8959.1
+1700295300000,8.057,8.076,8.053,8.06,7260.8
+1700295360000,8.061,8.061,8.03,8.037,14562.7
+1700295420000,8.038,8.054,8.035,8.038,13373.1
+1700295480000,8.038,8.043,8.03,8.034,11213.6
+1700295540000,8.035,8.044,8.03,8.042,10813.8
+1700295600000,8.041,8.06,8.039,8.048,11116.1
+1700295660000,8.049,8.062,8.048,8.062,5958.9
+1700295720000,8.062,8.075,8.055,8.067,13502.7
+1700295780000,8.067,8.083,8.066,8.077,11997.0
+1700295840000,8.078,8.079,8.055,8.057,10922.9
+1700295900000,8.056,8.067,8.05,8.055,8306.8
+1700295960000,8.056,8.069,8.048,8.065,11054.7
+1700296020000,8.064,8.071,8.06,8.068,7171.1
+1700296080000,8.067,8.084,8.065,8.075,12805.0
+1700296140000,8.076,8.076,8.061,8.068,5581.1
+1700296200000,8.068,8.091,8.067,8.083,13162.9
+1700296260000,8.083,8.097,8.077,8.093,9673.8
+1700296320000,8.092,8.099,8.085,8.096,10916.7
+1700296380000,8.096,8.136,8.093,8.134,52180.7
+1700296440000,8.134,8.135,8.109,8.112,24939.0
+1700296500000,8.112,8.137,8.112,8.125,31719.6
+1700296560000,8.125,8.15,8.123,8.139,23166.5
+1700296620000,8.138,8.139,8.124,8.134,19379.8
+1700296680000,8.132,8.151,8.13,8.143,12756.4
+1700296740000,8.142,8.152,8.132,8.151,13910.7
+1700296800000,8.15,8.156,8.144,8.151,17070.1
+1700296860000,8.15,8.16,8.146,8.157,12291.9
+1700296920000,8.159,8.161,8.15,8.154,9839.0
+1700296980000,8.155,8.164,8.149,8.159,12667.7
+1700297040000,8.158,8.167,8.156,8.164,10171.0
+1700297100000,8.164,8.168,8.144,8.146,17449.0
+1700297160000,8.146,8.148,8.122,8.142,24588.4
+1700297220000,8.141,8.145,8.121,8.129,21453.1
+1700297280000,8.128,8.132,8.115,8.118,11229.2
+1700297340000,8.117,8.124,8.104,8.112,16095.3
+1700297400000,8.113,8.123,8.109,8.109,19999.9
+1700297460000,8.108,8.122,8.101,8.12,12158.3
+1700297520000,8.119,8.132,8.114,8.121,10955.8
+1700297580000,8.121,8.138,8.121,8.131,12142.1
+1700297640000,8.132,8.135,8.122,8.123,8393.2
+1700297700000,8.122,8.134,8.116,8.124,10052.0
+1700297760000,8.125,8.14,8.117,8.134,10021.7
+1700297820000,8.135,8.146,8.132,8.134,5265.9
+1700297880000,8.135,8.149,8.135,8.137,10124.2
+1700297940000,8.137,8.14,8.131,8.138,5198.4
+1700298000000,8.14,8.155,8.138,8.141,16886.9
+1700298060000,8.14,8.146,8.13,8.133,18168.2
+1700298120000,8.135,8.139,8.119,8.119,14644.2
+1700298180000,8.119,8.125,8.118,8.125,8020.1
+1700298240000,8.125,8.137,8.121,8.129,11609.3
+1700298300000,8.129,8.139,8.126,8.127,14884.0
+1700298360000,8.127,8.129,8.114,8.125,18305.7
+1700298420000,8.123,8.143,8.118,8.142,12266.8
+1700298480000,8.143,8.167,8.141,8.15,30142.8
+1700298540000,8.151,8.171,8.148,8.167,20692.8
+1700298600000,8.167,8.183,8.165,8.171,20093.7
+1700298660000,8.171,8.186,8.158,8.161,19870.4
+1700298720000,8.16,8.174,8.155,8.167,12766.7
+1700298780000,8.167,8.177,8.164,8.17,7146.3
+1700298840000,8.169,8.185,8.168,8.182,7780.8
+1700298900000,8.182,8.197,8.17,8.172,21791.3
+1700298960000,8.175,8.198,8.175,8.19,10385.4
+1700299020000,8.191,8.198,8.189,8.189,12257.7
+1700299080000,8.188,8.195,8.173,8.184,14719.2
+1700299140000,8.184,8.185,8.174,8.18,10959.2
+1700299200000,8.18,8.196,8.179,8.194,19305.5
+1700299260000,8.193,8.23,8.19,8.23,36447.0
+1700299320000,8.23,8.359,8.23,8.357,179080.5
+1700299380000,8.357,8.387,8.296,8.348,159174.1
+1700299440000,8.348,8.44,8.346,8.41,176344.1
+1700299500000,8.41,8.431,8.379,8.384,105885.5
+1700299560000,8.384,8.46,8.377,8.458,153515.5
+1700299620000,8.458,8.484,8.43,8.447,181961.7
+1700299680000,8.448,8.492,8.432,8.457,126846.4
+1700299740000,8.456,8.466,8.42,8.46,107674.5
+1700299800000,8.459,8.549,8.441,8.443,220296.6
+1700299860000,8.442,8.463,8.384,8.449,127521.4
+1700299920000,8.45,8.463,8.431,8.451,46413.4
+1700299980000,8.449,8.45,8.404,8.405,64594.6
+1700300040000,8.407,8.435,8.376,8.385,79319.1
+1700300100000,8.385,8.423,8.381,8.411,57369.9
+1700300160000,8.412,8.423,8.385,8.393,59037.9
+1700300220000,8.393,8.43,8.389,8.429,51268.7
+1700300280000,8.429,8.479,8.417,8.471,118879.2
+1700300340000,8.47,8.513,8.445,8.512,80912.1
+1700300400000,8.512,8.518,8.461,8.47,90792.3
+1700300460000,8.466,8.496,8.46,8.468,46097.1
+1700300520000,8.467,8.479,8.44,8.468,48339.5
+1700300580000,8.467,8.498,8.459,8.459,35788.7
+1700300640000,8.459,8.467,8.416,8.428,59796.7
+1700300700000,8.428,8.441,8.405,8.437,59341.8
+1700300760000,8.436,8.453,8.432,8.437,25284.5
+1700300820000,8.438,8.447,8.4,8.411,47337.0
+1700300880000,8.412,8.419,8.393,8.416,51288.5
+1700300940000,8.416,8.43,8.401,8.41,33322.4
+1700301000000,8.409,8.425,8.404,8.405,31279.8
+1700301060000,8.406,8.422,8.4,8.408,30459.1
+1700301120000,8.408,8.41,8.37,8.395,63281.6
+1700301180000,8.395,8.395,8.368,8.38,36684.6
+1700301240000,8.38,8.402,8.369,8.384,33407.0
+1700301300000,8.385,8.396,8.364,8.368,30429.5
+1700301360000,8.368,8.401,8.356,8.39,54413.1
+1700301420000,8.389,8.48,8.389,8.435,90493.2
+1700301480000,8.436,8.445,8.412,8.442,44103.1
+1700301540000,8.442,8.463,8.421,8.452,45185.8
+1700301600000,8.451,8.456,8.404,8.431,53666.1
+1700301660000,8.431,8.445,8.413,8.435,31403.2
+1700301720000,8.436,8.454,8.429,8.446,36236.7
+1700301780000,8.446,8.506,8.437,8.478,120216.2
+1700301840000,8.479,8.5,8.464,8.466,55203.4
+1700301900000,8.466,8.496,8.464,8.478,45775.0
+1700301960000,8.479,8.483,8.464,8.478,20795.0
+1700302020000,8.479,8.488,8.459,8.461,30516.7
+1700302080000,8.461,8.481,8.458,8.476,27621.3
+1700302140000,8.479,8.481,8.447,8.455,48243.9
+1700302200000,8.454,8.474,8.427,8.433,40164.5
+1700302260000,8.433,8.477,8.432,8.468,34385.1
+1700302320000,8.468,8.473,8.445,8.466,23089.1
+1700302380000,8.466,8.484,8.458,8.462,17804.0
+1700302440000,8.462,8.472,8.455,8.458,16893.9
+1700302500000,8.46,8.474,8.448,8.46,23200.4
+1700302560000,8.46,8.467,8.451,8.455,14700.9
+1700302620000,8.456,8.499,8.447,8.484,37413.3
+1700302680000,8.483,8.54,8.481,8.511,99818.6
+1700302740000,8.511,8.545,8.503,8.534,73727.3
+1700302800000,8.534,8.59,8.525,8.565,115535.7
+1700302860000,8.568,8.573,8.538,8.547,64826.0
+1700302920000,8.546,8.552,8.515,8.523,37463.8
+1700302980000,8.523,8.529,8.484,8.5,81481.1
+1700303040000,8.499,8.512,8.491,8.505,27792.2
+1700303100000,8.504,8.509,8.463,8.491,54030.4
+1700303160000,8.491,8.495,8.445,8.472,53795.3
+1700303220000,8.471,8.48,8.451,8.459,30693.3
+1700303280000,8.46,8.475,8.437,8.443,33772.5
+1700303340000,8.442,8.465,8.438,8.45,24557.7
+1700303400000,8.449,8.458,8.41,8.435,66181.6
+1700303460000,8.435,8.436,8.371,8.422,75912.5
+1700303520000,8.423,8.425,8.389,8.404,39309.0
+1700303580000,8.404,8.405,8.369,8.393,47956.6
+1700303640000,8.393,8.41,8.376,8.376,36982.1
+1700303700000,8.377,8.393,8.345,8.354,77024.9
+1700303760000,8.355,8.377,8.345,8.377,47453.9
+1700303820000,8.376,8.376,8.3,8.322,111499.2
+1700303880000,8.323,8.337,8.314,8.33,43722.0
+1700303940000,8.329,8.334,8.306,8.308,48672.4
+1700304000000,8.307,8.317,8.282,8.293,80934.8
+1700304060000,8.294,8.311,8.28,8.309,54946.4
+1700304120000,8.308,8.308,8.262,8.268,54377.3
+1700304180000,8.269,8.279,8.256,8.272,37848.3
+1700304240000,8.272,8.282,8.268,8.271,25663.4
+1700304300000,8.272,8.277,8.23,8.244,57003.6
+1700304360000,8.244,8.265,8.236,8.248,48154.5
+1700304420000,8.246,8.255,8.231,8.246,55458.7
+1700304480000,8.246,8.259,8.233,8.253,33609.3
+1700304540000,8.253,8.265,8.232,8.234,26201.4
+1700304600000,8.235,8.259,8.233,8.253,29997.3
+1700304660000,8.253,8.278,8.239,8.239,48124.2
+1700304720000,8.24,8.254,8.24,8.252,18511.3
+1700304780000,8.252,8.275,8.251,8.272,22101.6
+1700304840000,8.272,8.299,8.272,8.295,53616.7
+1700304900000,8.295,8.34,8.294,8.336,69397.5
+1700304960000,8.337,8.35,8.318,8.318,44968.8
+1700305020000,8.318,8.343,8.315,8.335,43478.8
+1700305080000,8.336,8.352,8.336,8.342,19725.7
+1700305140000,8.343,8.345,8.313,8.321,28713.8
+1700305200000,8.321,8.329,8.306,8.316,28166.7
+1700305260000,8.317,8.323,8.304,8.318,24203.5
+1700305320000,8.318,8.337,8.318,8.324,14733.7
+1700305380000,8.324,8.324,8.31,8.31,12333.1
+1700305440000,8.311,8.331,8.307,8.321,18414.3
+1700305500000,8.322,8.326,8.296,8.314,31078.3
+1700305560000,8.314,8.32,8.297,8.304,17215.8
+1700305620000,8.305,8.316,8.293,8.31,23612.0
+1700305680000,8.31,8.314,8.268,8.291,41884.8
+1700305740000,8.292,8.315,8.288,8.315,17648.4
+1700305800000,8.316,8.318,8.291,8.291,16781.1
+1700305860000,8.292,8.305,8.283,8.303,15499.7
+1700305920000,8.3,8.315,8.295,8.308,13261.8
+1700305980000,8.307,8.322,8.305,8.317,16147.2
+1700306040000,8.317,8.335,8.311,8.317,37786.9
+1700306100000,8.316,8.326,8.307,8.313,16962.8
+1700306160000,8.314,8.322,8.3,8.301,7573.0
+1700306220000,8.301,8.324,8.3,8.316,15964.0
+1700306280000,8.315,8.32,8.308,8.313,10503.6
+1700306340000,8.313,8.325,8.308,8.319,16289.0
+1700306400000,8.319,8.319,8.308,8.314,8888.8
+1700306460000,8.314,8.316,8.3,8.305,14896.5
+1700306520000,8.305,8.308,8.301,8.306,9424.3
+1700306580000,8.306,8.319,8.305,8.318,8449.5
+1700306640000,8.318,8.321,8.301,8.304,12731.9
+1700306700000,8.305,8.306,8.288,8.293,31181.7
+1700306760000,8.292,8.298,8.282,8.295,21425.7
+1700306820000,8.296,8.304,8.287,8.288,10091.1
+1700306880000,8.288,8.305,8.288,8.305,8925.0
+1700306940000,8.305,8.318,8.304,8.318,22863.3
+1700307000000,8.318,8.336,8.314,8.333,27148.0
+1700307060000,8.334,8.352,8.333,8.343,37091.3
+1700307120000,8.342,8.36,8.341,8.352,29648.3
+1700307180000,8.352,8.352,8.331,8.335,21797.8
+1700307240000,8.335,8.337,8.325,8.326,11424.4
+1700307300000,8.326,8.335,8.322,8.324,11660.0
+1700307360000,8.325,8.342,8.325,8.334,14397.1
+1700307420000,8.334,8.36,8.334,8.358,22624.7
+1700307480000,8.357,8.357,8.324,8.334,12341.8
+1700307540000,8.335,8.349,8.332,8.348,6696.3
+1700307600000,8.349,8.36,8.339,8.347,21333.1
+1700307660000,8.346,8.378,8.339,8.375,40971.6
+1700307720000,8.375,8.382,8.361,8.379,49233.6
+1700307780000,8.379,8.394,8.368,8.375,66633.3
+1700307840000,8.374,8.386,8.353,8.357,51199.9
+1700307900000,8.356,8.378,8.355,8.364,44187.2
+1700307960000,8.364,8.367,8.338,8.341,33202.0
+1700308020000,8.341,8.351,8.329,8.338,23219.7
+1700308080000,8.34,8.349,8.317,8.334,26853.5
+1700308140000,8.333,8.368,8.33,8.368,52002.1
+1700308200000,8.367,8.381,8.355,8.375,29517.2
+1700308260000,8.376,8.378,8.353,8.355,19271.3
+1700308320000,8.355,8.39,8.351,8.351,41337.0
+1700308380000,8.352,8.359,8.322,8.34,35416.2
+1700308440000,8.339,8.356,8.338,8.347,17312.5
+1700308500000,8.347,8.348,8.326,8.329,16112.0
+1700308560000,8.33,8.338,8.322,8.338,18072.5
+1700308620000,8.337,8.34,8.324,8.333,18188.1
+1700308680000,8.334,8.338,8.327,8.33,15035.4
+1700308740000,8.33,8.356,8.33,8.353,9714.3
+1700308800000,8.353,8.365,8.337,8.338,23368.7
+1700308860000,8.338,8.355,8.336,8.34,16729.2
+1700308920000,8.342,8.354,8.329,8.334,19805.7
+1700308980000,8.335,8.337,8.319,8.322,21513.3
+1700309040000,8.322,8.323,8.281,8.292,85726.5
+1700309100000,8.292,8.302,8.266,8.279,51850.5
+1700309160000,8.279,8.308,8.278,8.308,25977.0
+1700309220000,8.307,8.327,8.305,8.326,23474.1
+1700309280000,8.326,8.331,8.3,8.302,27844.8
+1700309340000,8.302,8.328,8.302,8.328,11318.2
+1700309400000,8.328,8.331,8.3,8.312,16963.5
+1700309460000,8.312,8.317,8.303,8.314,12747.6
+1700309520000,8.314,8.314,8.291,8.307,16097.3
+1700309580000,8.306,8.312,8.296,8.309,11032.8
+1700309640000,8.311,8.332,8.302,8.324,26333.8
+1700309700000,8.324,8.353,8.318,8.336,32451.3
+1700309760000,8.335,8.375,8.335,8.353,42066.8
+1700309820000,8.353,8.373,8.349,8.354,17824.4
+1700309880000,8.353,8.366,8.347,8.356,12987.8
+1700309940000,8.355,8.356,8.344,8.344,11565.8
+1700310000000,8.345,8.354,8.34,8.353,16114.4
+1700310060000,8.353,8.359,8.342,8.355,13811.1
+1700310120000,8.355,8.356,8.346,8.348,7870.5
+1700310180000,8.348,8.36,8.345,8.351,11646.4
+1700310240000,8.35,8.355,8.34,8.344,10051.3
+1700310300000,8.343,8.343,8.326,8.34,18664.3
+1700310360000,8.34,8.348,8.334,8.347,6515.3
+1700310420000,8.348,8.355,8.341,8.347,13390.9
+1700310480000,8.347,8.354,8.343,8.343,11971.1
+1700310540000,8.342,8.343,8.328,8.336,8822.6
+1700310600000,8.336,8.338,8.318,8.333,14248.1
+1700310660000,8.332,8.332,8.305,8.315,25594.5
+1700310720000,8.316,8.323,8.307,8.321,17066.5
+1700310780000,8.322,8.322,8.313,8.32,8783.9
+1700310840000,8.319,8.319,8.304,8.314,13167.6
+1700310900000,8.315,8.333,8.305,8.333,14006.5
+1700310960000,8.333,8.345,8.328,8.336,18512.2
+1700311020000,8.336,8.339,8.313,8.321,9695.5
+1700311080000,8.32,8.322,8.303,8.308,13254.4
+1700311140000,8.309,8.31,8.286,8.291,25288.7
+1700311200000,8.29,8.305,8.278,8.281,21749.9
+1700311260000,8.282,8.295,8.27,8.285,33855.5
+1700311320000,8.285,8.288,8.269,8.28,20399.7
+1700311380000,8.279,8.281,8.264,8.274,22401.3
+1700311440000,8.274,8.288,8.269,8.286,15027.7
+1700311500000,8.286,8.292,8.27,8.276,22553.9
+1700311560000,8.279,8.282,8.269,8.275,12121.0
+1700311620000,8.275,8.284,8.268,8.272,12396.7
+1700311680000,8.273,8.297,8.268,8.281,16486.9
+1700311740000,8.282,8.295,8.277,8.295,12092.8
+1700311800000,8.295,8.295,8.283,8.286,10483.8
+1700311860000,8.287,8.295,8.278,8.278,9350.3
+1700311920000,8.278,8.286,8.276,8.285,7747.4
+1700311980000,8.283,8.298,8.279,8.287,10579.0
+1700312040000,8.287,8.311,8.281,8.302,17178.7
+1700312100000,8.302,8.308,8.298,8.306,11093.5
+1700312160000,8.306,8.31,8.3,8.305,11789.9
+1700312220000,8.304,8.309,8.301,8.303,8659.5
+1700312280000,8.302,8.303,8.283,8.286,20958.2
+1700312340000,8.287,8.302,8.283,8.3,21748.9
+1700312400000,8.3,8.332,8.295,8.329,49544.6
+1700312460000,8.329,8.348,8.328,8.336,30431.5
+1700312520000,8.336,8.353,8.321,8.347,26293.0
+1700312580000,8.346,8.377,8.343,8.353,52280.4
+1700312640000,8.353,8.367,8.346,8.364,28070.2
+1700312700000,8.365,8.375,8.351,8.358,42321.7
+1700312760000,8.357,8.385,8.355,8.363,39711.3
+1700312820000,8.363,8.367,8.354,8.362,26613.8
+1700312880000,8.362,8.394,8.362,8.382,59154.5
+1700312940000,8.382,8.388,8.357,8.365,31885.9
+1700313000000,8.365,8.382,8.35,8.37,29815.4
+1700313060000,8.371,8.371,8.344,8.351,26769.3
+1700313120000,8.351,8.365,8.327,8.334,42147.3
+1700313180000,8.335,8.342,8.324,8.335,24884.6
+1700313240000,8.335,8.341,8.326,8.34,15726.9
+1700313300000,8.34,8.359,8.33,8.358,19980.0
+1700313360000,8.359,8.376,8.355,8.376,37450.8
+1700313420000,8.375,8.38,8.363,8.365,22326.5
+1700313480000,8.364,8.37,8.333,8.337,37847.3
+1700313540000,8.338,8.338,8.295,8.298,49114.3
+1700313600000,8.297,8.308,8.277,8.293,63514.0
+1700313660000,8.294,8.294,8.231,8.235,99842.7
+1700313720000,8.235,8.241,8.178,8.215,101495.8
+1700313780000,8.211,8.221,8.136,8.196,149884.4
+1700313840000,8.196,8.209,8.155,8.207,92022.2
+1700313900000,8.208,8.226,8.188,8.206,59065.5
+1700313960000,8.205,8.22,8.191,8.217,34335.8
+1700314020000,8.216,8.262,8.211,8.261,44916.6
+1700314080000,8.262,8.328,8.262,8.326,59779.6
+1700314140000,8.327,8.355,8.32,8.349,64477.2
+1700314200000,8.35,8.402,8.33,8.386,104928.3
+1700314260000,8.385,8.389,8.329,8.329,58165.1
+1700314320000,8.332,8.351,8.314,8.323,44838.2
+1700314380000,8.323,8.323,8.28,8.289,46709.4
+1700314440000,8.288,8.328,8.283,8.287,40709.9
+1700314500000,8.286,8.309,8.254,8.256,40037.0
+1700314560000,8.257,8.326,8.256,8.315,37712.4
+1700314620000,8.315,8.336,8.309,8.322,33148.2
+1700314680000,8.323,8.339,8.309,8.312,26728.2
+1700314740000,8.314,8.325,8.285,8.286,19892.7
+1700314800000,8.286,8.288,8.254,8.273,61858.9
+1700314860000,8.273,8.3,8.266,8.277,24304.8
+1700314920000,8.276,8.292,8.255,8.255,22406.7
+1700314980000,8.256,8.28,8.255,8.278,18869.7
+1700315040000,8.278,8.289,8.272,8.272,10961.2
+1700315100000,8.271,8.285,8.241,8.244,22301.4
+1700315160000,8.243,8.258,8.226,8.244,33985.6
+1700315220000,8.245,8.249,8.23,8.245,20305.0
+1700315280000,8.246,8.256,8.236,8.255,21694.3
+1700315340000,8.254,8.265,8.244,8.253,20801.2
+1700315400000,8.253,8.285,8.231,8.28,23112.7
+1700315460000,8.279,8.288,8.254,8.265,13499.6
+1700315520000,8.265,8.265,8.242,8.247,12374.1
+1700315580000,8.247,8.269,8.247,8.25,12160.7
+1700315640000,8.251,8.252,8.233,8.234,13842.9
+1700315700000,8.234,8.239,8.227,8.23,11083.2
+1700315760000,8.23,8.262,8.224,8.261,14250.8
+1700315820000,8.26,8.264,8.233,8.235,14101.7
+1700315880000,8.235,8.251,8.226,8.244,8844.2
+1700315940000,8.245,8.262,8.242,8.243,12955.4
+1700316000000,8.243,8.273,8.24,8.273,17405.5
+1700316060000,8.272,8.278,8.262,8.267,11636.1
+1700316120000,8.268,8.277,8.26,8.267,10235.9
+1700316180000,8.267,8.28,8.266,8.271,7880.2
+1700316240000,8.271,8.274,8.258,8.263,12900.1
+1700316300000,8.263,8.264,8.233,8.235,16414.3
+1700316360000,8.233,8.234,8.216,8.22,21853.4
+1700316420000,8.219,8.227,8.211,8.218,14849.0
+1700316480000,8.217,8.243,8.217,8.235,19022.0
+1700316540000,8.235,8.244,8.22,8.224,11573.9
+1700316600000,8.224,8.25,8.223,8.248,25927.3
+1700316660000,8.25,8.288,8.25,8.284,23311.7
+1700316720000,8.284,8.293,8.28,8.293,16942.0
+1700316780000,8.294,8.299,8.278,8.287,14554.7
+1700316840000,8.286,8.292,8.274,8.274,21923.2
+1700316900000,8.273,8.308,8.264,8.306,18958.6
+1700316960000,8.305,8.329,8.3,8.326,20473.3
+1700317020000,8.325,8.325,8.29,8.292,16470.9
+1700317080000,8.291,8.316,8.289,8.304,12142.0
+1700317140000,8.304,8.332,8.296,8.332,15817.9
+1700317200000,8.331,8.356,8.323,8.348,26655.5
+1700317260000,8.348,8.348,8.329,8.347,34699.3
+1700317320000,8.346,8.355,8.334,8.339,24292.3
+1700317380000,8.34,8.363,8.337,8.352,21429.3
+1700317440000,8.352,8.378,8.352,8.366,34632.5
+1700317500000,8.365,8.377,8.36,8.364,11336.3
+1700317560000,8.364,8.374,8.351,8.371,20098.9
+1700317620000,8.37,8.37,8.343,8.349,18756.8
+1700317680000,8.349,8.357,8.335,8.356,22113.8
+1700317740000,8.356,8.356,8.339,8.344,16210.7
+1700317800000,8.344,8.358,8.344,8.349,14248.7
+1700317860000,8.35,8.354,8.343,8.346,7974.8
+1700317920000,8.346,8.352,8.342,8.348,20391.0
+1700317980000,8.348,8.352,8.333,8.339,22708.9
+1700318040000,8.34,8.358,8.337,8.355,15062.9
+1700318100000,8.354,8.37,8.351,8.359,23289.1
+1700318160000,8.36,8.371,8.358,8.36,18732.7
+1700318220000,8.36,8.371,8.35,8.369,18981.2
+1700318280000,8.368,8.38,8.354,8.378,23223.4
+1700318340000,8.377,8.414,8.373,8.391,61454.8
+1700318400000,8.392,8.393,8.369,8.382,24869.3
+1700318460000,8.382,8.415,8.378,8.401,24236.5
+1700318520000,8.401,8.411,8.39,8.401,25006.4
+1700318580000,8.401,8.409,8.373,8.378,26049.7
+1700318640000,8.376,8.376,8.351,8.361,21059.2
+1700318700000,8.361,8.384,8.358,8.366,18612.1
+1700318760000,8.366,8.401,8.366,8.396,18839.9
+1700318820000,8.397,8.401,8.369,8.388,14768.5
+1700318880000,8.387,8.394,8.367,8.391,12243.6
+1700318940000,8.391,8.409,8.385,8.397,29278.5
+1700319000000,8.398,8.411,8.391,8.41,13758.9
+1700319060000,8.409,8.417,8.392,8.393,16211.5
+1700319120000,8.392,8.393,8.38,8.385,8787.0
+1700319180000,8.384,8.386,8.354,8.361,15712.8
+1700319240000,8.36,8.386,8.356,8.381,16581.9
+1700319300000,8.381,8.387,8.362,8.376,18506.7
+1700319360000,8.375,8.379,8.355,8.375,13092.7
+1700319420000,8.375,8.389,8.367,8.384,7576.2
+1700319480000,8.383,8.394,8.377,8.379,11486.2
+1700319540000,8.38,8.38,8.366,8.371,8877.3
+1700319600000,8.371,8.38,8.357,8.359,14352.9
+1700319660000,8.358,8.382,8.356,8.381,10329.1
+1700319720000,8.381,8.384,8.365,8.365,12451.8
+1700319780000,8.365,8.369,8.346,8.349,17658.7
+1700319840000,8.349,8.355,8.336,8.349,19463.7
+1700319900000,8.35,8.367,8.345,8.35,16319.0
+1700319960000,8.349,8.36,8.337,8.351,15113.7
+1700320020000,8.351,8.356,8.336,8.348,13923.7
+1700320080000,8.348,8.359,8.343,8.355,9300.4
+1700320140000,8.354,8.361,8.341,8.341,9969.7
+1700320200000,8.342,8.362,8.333,8.355,21099.7
+1700320260000,8.356,8.373,8.35,8.351,22271.5
+1700320320000,8.351,8.366,8.341,8.366,10918.7
+1700320380000,8.367,8.368,8.338,8.341,15794.8
+1700320440000,8.341,8.343,8.309,8.334,39978.9
+1700320500000,8.334,8.346,8.32,8.345,15053.9
+1700320560000,8.344,8.344,8.301,8.306,27019.8
+1700320620000,8.304,8.315,8.285,8.304,78128.1
+1700320680000,8.304,8.323,8.296,8.319,23670.8
+1700320740000,8.319,8.364,8.316,8.364,18347.1
+1700320800000,8.363,8.389,8.361,8.389,27780.2
+1700320860000,8.389,8.408,8.382,8.402,29251.6
+1700320920000,8.402,8.409,8.38,8.381,44026.2
+1700320980000,8.381,8.389,8.359,8.367,23496.3
+1700321040000,8.365,8.392,8.359,8.377,18063.3
+1700321100000,8.377,8.388,8.364,8.365,13905.5
+1700321160000,8.365,8.41,8.365,8.402,23491.7
+1700321220000,8.402,8.418,8.393,8.398,35287.1
+1700321280000,8.397,8.422,8.396,8.412,16561.3
+1700321340000,8.412,8.417,8.402,8.406,10827.5
+1700321400000,8.405,8.419,8.375,8.378,27311.0
+1700321460000,8.378,8.41,8.376,8.406,15319.9
+1700321520000,8.406,8.412,8.381,8.388,11942.9
+1700321580000,8.388,8.415,8.388,8.409,20043.9
+1700321640000,8.409,8.433,8.405,8.407,31989.6
+1700321700000,8.406,8.409,8.382,8.386,27282.6
+1700321760000,8.386,8.4,8.364,8.386,25940.9
+1700321820000,8.386,8.386,8.365,8.374,16860.6
+1700321880000,8.374,8.374,8.351,8.364,21228.2
+1700321940000,8.364,8.383,8.359,8.374,12830.8
+1700322000000,8.374,8.397,8.37,8.385,22943.5
+1700322060000,8.385,8.396,8.383,8.388,17749.5
+1700322120000,8.389,8.396,8.385,8.393,10206.7
+1700322180000,8.393,8.396,8.38,8.38,19469.5
+1700322240000,8.38,8.383,8.363,8.373,9215.7
+1700322300000,8.374,8.379,8.368,8.377,10648.8
+1700322360000,8.376,8.377,8.354,8.356,9217.5
+1700322420000,8.356,8.364,8.35,8.363,17945.2
+1700322480000,8.364,8.364,8.35,8.356,15619.5
+1700322540000,8.357,8.36,8.343,8.345,10969.2
+1700322600000,8.345,8.363,8.334,8.343,26753.4
+1700322660000,8.342,8.354,8.338,8.343,10948.4
+1700322720000,8.344,8.359,8.342,8.358,9690.9
+1700322780000,8.359,8.375,8.357,8.37,14423.6
+1700322840000,8.37,8.378,8.366,8.377,13749.6
+1700322900000,8.376,8.384,8.371,8.38,14686.1
+1700322960000,8.379,8.395,8.377,8.395,27811.3
+1700323020000,8.394,8.399,8.376,8.392,16651.3
+1700323080000,8.391,8.4,8.388,8.397,15388.0
+1700323140000,8.397,8.408,8.391,8.403,19043.9
+1700323200000,8.403,8.413,8.385,8.402,28826.6
+1700323260000,8.402,8.409,8.37,8.405,25000.9
+1700323320000,8.405,8.422,8.401,8.406,23235.9
+1700323380000,8.406,8.43,8.4,8.417,23259.5
+1700323440000,8.418,8.42,8.406,8.413,17170.1
+1700323500000,8.414,8.425,8.4,8.419,30845.5
+1700323560000,8.418,8.431,8.417,8.427,22409.6
+1700323620000,8.426,8.432,8.413,8.417,18739.0
+1700323680000,8.417,8.427,8.415,8.423,23659.5
+1700323740000,8.423,8.432,8.416,8.43,17840.2
+1700323800000,8.429,8.432,8.408,8.409,30787.1
+1700323860000,8.409,8.427,8.405,8.427,18521.2
+1700323920000,8.427,8.452,8.424,8.439,44251.9
+1700323980000,8.439,8.439,8.42,8.428,26943.6
+1700324040000,8.429,8.439,8.424,8.433,18197.1
+1700324100000,8.434,8.434,8.395,8.396,30754.5
+1700324160000,8.396,8.397,8.355,8.365,53437.6
+1700324220000,8.364,8.377,8.357,8.376,32293.9
+1700324280000,8.375,8.383,8.355,8.363,25743.1
+1700324340000,8.364,8.369,8.346,8.35,25118.8
+1700324400000,8.35,8.359,8.346,8.351,27226.1
+1700324460000,8.352,8.353,8.33,8.335,46171.3
+1700324520000,8.335,8.34,8.322,8.326,27107.2
+1700324580000,8.327,8.344,8.326,8.329,22524.6
+1700324640000,8.33,8.33,8.311,8.32,23464.8
+1700324700000,8.32,8.351,8.317,8.351,21649.7
+1700324760000,8.35,8.356,8.34,8.344,21689.9
+1700324820000,8.343,8.363,8.34,8.348,31121.5
+1700324880000,8.35,8.36,8.35,8.358,13399.8
+1700324940000,8.36,8.37,8.357,8.37,9349.2
+1700325000000,8.369,8.375,8.341,8.342,20689.1
+1700325060000,8.343,8.351,8.323,8.351,26851.5
+1700325120000,8.352,8.397,8.352,8.391,35553.2
+1700325180000,8.392,8.396,8.37,8.389,28622.0
+1700325240000,8.389,8.396,8.362,8.396,28493.3
+1700325300000,8.396,8.399,8.386,8.387,19233.1
+1700325360000,8.387,8.389,8.34,8.352,40286.5
+1700325420000,8.353,8.357,8.328,8.33,25078.2
+1700325480000,8.33,8.333,8.32,8.324,19053.9
+1700325540000,8.324,8.346,8.323,8.333,29190.5
+1700325600000,8.332,8.359,8.322,8.348,19205.0
+1700325660000,8.348,8.353,8.33,8.333,7569.5
+1700325720000,8.333,8.361,8.333,8.358,13123.0
+1700325780000,8.358,8.363,8.355,8.363,7237.8
+1700325840000,8.363,8.383,8.361,8.378,13533.4
+1700325900000,8.378,8.38,8.346,8.364,13219.4
+1700325960000,8.363,8.376,8.355,8.357,11773.8
+1700326020000,8.357,8.367,8.345,8.356,14146.9
+1700326080000,8.356,8.357,8.336,8.338,7617.0
+1700326140000,8.337,8.342,8.325,8.328,13316.8
+1700326200000,8.328,8.338,8.315,8.331,18633.3
+1700326260000,8.33,8.336,8.323,8.336,6922.9
+1700326320000,8.336,8.354,8.328,8.329,14487.7
+1700326380000,8.329,8.332,8.323,8.331,6378.9
+1700326440000,8.331,8.344,8.33,8.336,7095.5
+1700326500000,8.336,8.337,8.305,8.313,11736.4
+1700326560000,8.313,8.315,8.3,8.311,16107.7
+1700326620000,8.31,8.311,8.293,8.299,18273.4
+1700326680000,8.298,8.299,8.28,8.297,31880.0
+1700326740000,8.298,8.304,8.285,8.29,18262.6
+1700326800000,8.29,8.295,8.274,8.295,26364.4
+1700326860000,8.295,8.317,8.292,8.293,26589.6
+1700326920000,8.292,8.292,8.262,8.274,23878.6
+1700326980000,8.274,8.284,8.263,8.278,24582.7
+1700327040000,8.277,8.285,8.265,8.279,20406.7
+1700327100000,8.279,8.281,8.255,8.271,29533.4
+1700327160000,8.27,8.282,8.26,8.282,12141.0
+1700327220000,8.282,8.297,8.272,8.297,13810.7
+1700327280000,8.296,8.326,8.292,8.319,28562.0
+1700327340000,8.318,8.343,8.315,8.336,31244.6
+1700327400000,8.336,8.345,8.312,8.313,19975.6
+1700327460000,8.313,8.323,8.303,8.323,14265.9
+1700327520000,8.323,8.33,8.315,8.322,8154.2
+1700327580000,8.322,8.333,8.315,8.315,9853.5
+1700327640000,8.316,8.318,8.31,8.313,6586.9
+1700327700000,8.314,8.33,8.301,8.33,15931.0
+1700327760000,8.33,8.333,8.315,8.328,13858.5
+1700327820000,8.327,8.336,8.321,8.328,11900.6
+1700327880000,8.327,8.337,8.324,8.333,12747.1
+1700327940000,8.332,8.332,8.312,8.316,9076.6
+1700328000000,8.316,8.317,8.293,8.315,22865.1
+1700328060000,8.314,8.318,8.29,8.303,13469.2
+1700328120000,8.302,8.307,8.288,8.295,12445.7
+1700328180000,8.295,8.3,8.28,8.287,16406.6
+1700328240000,8.287,8.295,8.28,8.294,9443.3
+1700328300000,8.294,8.3,8.286,8.297,10003.6
+1700328360000,8.295,8.309,8.295,8.308,8825.0
+1700328420000,8.308,8.31,8.295,8.298,10079.7
+1700328480000,8.298,8.301,8.291,8.296,6921.0
+1700328540000,8.297,8.299,8.286,8.292,6768.7
+1700328600000,8.292,8.305,8.286,8.295,12463.8
+1700328660000,8.294,8.321,8.288,8.321,9574.8
+1700328720000,8.321,8.329,8.313,8.324,18778.1
+1700328780000,8.323,8.331,8.316,8.32,10793.3
+1700328840000,8.319,8.327,8.311,8.314,12516.2
+1700328900000,8.315,8.317,8.293,8.298,13495.9
+1700328960000,8.298,8.312,8.297,8.299,6063.0
+1700329020000,8.298,8.303,8.293,8.294,7240.0
+1700329080000,8.294,8.298,8.282,8.282,11374.3
+1700329140000,8.282,8.285,8.273,8.282,9127.5
+1700329200000,8.281,8.293,8.275,8.292,14578.1
+1700329260000,8.292,8.298,8.286,8.286,8524.5
+1700329320000,8.285,8.287,8.273,8.275,6967.7
+1700329380000,8.274,8.291,8.273,8.278,8814.7
+1700329440000,8.278,8.28,8.263,8.274,10213.3
+1700329500000,8.273,8.279,8.27,8.276,6768.2
+1700329560000,8.275,8.276,8.268,8.271,7916.8
+1700329620000,8.27,8.291,8.27,8.291,11706.1
+1700329680000,8.292,8.306,8.289,8.301,12263.6
+1700329740000,8.301,8.309,8.297,8.308,7555.0
+1700329800000,8.307,8.309,8.29,8.296,11341.9
+1700329860000,8.295,8.308,8.293,8.299,9067.8
+1700329920000,8.299,8.31,8.295,8.302,11179.7
+1700329980000,8.302,8.303,8.287,8.287,8224.9
+1700330040000,8.287,8.298,8.283,8.296,6040.6
+1700330100000,8.296,8.31,8.291,8.307,5296.3
+1700330160000,8.307,8.319,8.307,8.317,5428.7
+1700330220000,8.316,8.322,8.309,8.319,5465.0
+1700330280000,8.319,8.319,8.295,8.295,7607.2
+1700330340000,8.295,8.302,8.294,8.302,7812.2
+1700330400000,8.301,8.309,8.291,8.3,13182.8
+1700330460000,8.3,8.322,8.298,8.303,12053.6
+1700330520000,8.303,8.317,8.301,8.308,10035.1
+1700330580000,8.308,8.322,8.303,8.307,6912.0
+1700330640000,8.308,8.321,8.302,8.303,9778.6
+1700330700000,8.303,8.305,8.278,8.284,14025.4
+1700330760000,8.284,8.291,8.28,8.289,7607.6
+1700330820000,8.29,8.29,8.267,8.279,15590.5
+1700330880000,8.28,8.282,8.268,8.272,10014.9
+1700330940000,8.273,8.284,8.267,8.274,8592.7
+1700331000000,8.274,8.277,8.26,8.268,17652.8
+1700331060000,8.269,8.279,8.264,8.279,10336.4
+1700331120000,8.278,8.283,8.272,8.278,9354.7
+1700331180000,8.278,8.279,8.272,8.272,8908.8
+1700331240000,8.273,8.275,8.261,8.266,11200.8
+1700331300000,8.266,8.273,8.262,8.269,10295.0
+1700331360000,8.269,8.276,8.267,8.272,9355.5
+1700331420000,8.271,8.277,8.267,8.27,5163.4
+1700331480000,8.27,8.271,8.257,8.263,14665.6
+1700331540000,8.262,8.269,8.261,8.266,5341.6
+1700331600000,8.266,8.268,8.258,8.266,7030.4
+1700331660000,8.265,8.27,8.264,8.266,8538.5
+1700331720000,8.265,8.269,8.263,8.268,3341.2
+1700331780000,8.269,8.275,8.261,8.264,9562.9
+1700331840000,8.265,8.279,8.263,8.275,5762.4
+1700331900000,8.275,8.278,8.27,8.27,7364.4
+1700331960000,8.27,8.279,8.263,8.279,9129.7
+1700332020000,8.279,8.283,8.275,8.282,4348.8
+1700332080000,8.283,8.288,8.281,8.288,6122.7
+1700332140000,8.288,8.289,8.279,8.284,6200.6
+1700332200000,8.284,8.301,8.278,8.301,10513.8
+1700332260000,8.3,8.305,8.291,8.291,11919.0
+1700332320000,8.29,8.296,8.286,8.292,9808.5
+1700332380000,8.292,8.297,8.283,8.291,9202.1
+1700332440000,8.291,8.292,8.273,8.284,8844.4
+1700332500000,8.284,8.29,8.274,8.286,10847.7
+1700332560000,8.287,8.297,8.284,8.284,8064.5
+1700332620000,8.284,8.297,8.279,8.292,8919.5
+1700332680000,8.292,8.295,8.289,8.292,5136.7
+1700332740000,8.292,8.305,8.29,8.303,10098.3
+1700332800000,8.303,8.303,8.291,8.3,7648.8
+1700332860000,8.3,8.319,8.298,8.313,19159.3
+1700332920000,8.314,8.325,8.313,8.319,14302.4
+1700332980000,8.319,8.323,8.313,8.316,8715.4
+1700333040000,8.318,8.318,8.308,8.311,11997.8
+1700333100000,8.31,8.327,8.305,8.323,17292.7
+1700333160000,8.323,8.336,8.323,8.332,11035.1
+1700333220000,8.332,8.332,8.317,8.319,11763.6
+1700333280000,8.318,8.337,8.318,8.334,10037.0
+1700333340000,8.335,8.338,8.328,8.333,16467.5
+1700333400000,8.333,8.341,8.329,8.341,14144.8
+1700333460000,8.341,8.353,8.333,8.337,28180.6
+1700333520000,8.336,8.347,8.332,8.338,14974.8
+1700333580000,8.339,8.349,8.334,8.343,13499.2
+1700333640000,8.344,8.348,8.341,8.342,10437.5
+1700333700000,8.342,8.353,8.34,8.352,10750.1
+1700333760000,8.353,8.367,8.352,8.36,42991.9
+1700333820000,8.359,8.368,8.351,8.362,9612.4
+1700333880000,8.361,8.363,8.354,8.363,10393.3
+1700333940000,8.363,8.37,8.36,8.364,11201.8
+1700334000000,8.365,8.371,8.342,8.343,24910.7
+1700334060000,8.343,8.361,8.335,8.359,21966.2
+1700334120000,8.358,8.37,8.354,8.364,14712.9
+1700334180000,8.363,8.374,8.363,8.371,6627.9
+1700334240000,8.37,8.378,8.369,8.372,13284.2
+1700334300000,8.372,8.391,8.372,8.38,19815.8
+1700334360000,8.38,8.387,8.374,8.376,17781.7
+1700334420000,8.377,8.378,8.357,8.365,18112.5
+1700334480000,8.365,8.373,8.363,8.369,12391.5
+1700334540000,8.37,8.383,8.37,8.38,12398.6
+1700334600000,8.38,8.389,8.377,8.389,15768.5
+1700334660000,8.388,8.389,8.379,8.38,9596.0
+1700334720000,8.38,8.383,8.371,8.373,14636.8
+1700334780000,8.374,8.379,8.35,8.354,29932.7
+1700334840000,8.355,8.369,8.355,8.368,15125.5
+1700334900000,8.369,8.371,8.353,8.353,9986.1
+1700334960000,8.353,8.36,8.353,8.358,8473.0
+1700335020000,8.358,8.361,8.351,8.357,6677.1
+1700335080000,8.356,8.359,8.346,8.347,9429.6
+1700335140000,8.347,8.362,8.347,8.361,9257.5
+1700335200000,8.361,8.365,8.346,8.365,17088.3
+1700335260000,8.366,8.375,8.363,8.37,11492.9
+1700335320000,8.369,8.388,8.361,8.388,10209.6
+1700335380000,8.387,8.393,8.385,8.388,9857.5
+1700335440000,8.387,8.394,8.383,8.39,8973.7
+1700335500000,8.389,8.399,8.386,8.398,12450.2
+1700335560000,8.397,8.403,8.389,8.391,24261.5
+1700335620000,8.391,8.393,8.38,8.389,11569.9
+1700335680000,8.389,8.402,8.386,8.39,9914.6
+1700335740000,8.391,8.396,8.382,8.393,6840.5
+1700335800000,8.393,8.402,8.387,8.39,15385.1
+1700335860000,8.388,8.395,8.385,8.387,7032.1
+1700335920000,8.387,8.391,8.375,8.385,14140.9
+1700335980000,8.385,8.389,8.367,8.374,12252.8
+1700336040000,8.374,8.382,8.371,8.38,7906.8
+1700336100000,8.38,8.384,8.369,8.37,7092.2
+1700336160000,8.371,8.379,8.367,8.367,7593.5
+1700336220000,8.367,8.37,8.361,8.37,9253.9
+1700336280000,8.37,8.373,8.36,8.363,7663.4
+1700336340000,8.364,8.375,8.361,8.374,9815.7
+1700336400000,8.374,8.376,8.365,8.37,6031.3
+1700336460000,8.369,8.374,8.363,8.372,11117.3
+1700336520000,8.372,8.372,8.361,8.364,5318.4
+1700336580000,8.364,8.367,8.35,8.357,11795.9
+1700336640000,8.357,8.361,8.354,8.361,4700.5
+1700336700000,8.362,8.364,8.354,8.362,6974.3
+1700336760000,8.361,8.362,8.344,8.348,24793.8
+1700336820000,8.349,8.353,8.344,8.346,10424.5
+1700336880000,8.347,8.347,8.334,8.344,13365.0
+1700336940000,8.343,8.345,8.336,8.339,9617.2
+1700337000000,8.34,8.343,8.335,8.34,4896.7
+1700337060000,8.341,8.358,8.341,8.352,9078.3
+1700337120000,8.353,8.358,8.352,8.353,6765.6
+1700337180000,8.352,8.357,8.347,8.356,3284.0
+1700337240000,8.356,8.366,8.356,8.361,5100.9
+1700337300000,8.362,8.376,8.36,8.37,8028.1
+1700337360000,8.371,8.381,8.366,8.367,19508.8
+1700337420000,8.367,8.369,8.355,8.357,5805.3
+1700337480000,8.356,8.356,8.34,8.343,5635.3
+1700337540000,8.343,8.357,8.34,8.354,9190.3
+1700337600000,8.354,8.364,8.351,8.352,11421.6
+1700337660000,8.352,8.364,8.347,8.363,6954.9
+1700337720000,8.364,8.366,8.349,8.352,8821.3
+1700337780000,8.352,8.367,8.347,8.361,7395.9
+1700337840000,8.361,8.362,8.346,8.347,8733.4
+1700337900000,8.347,8.351,8.335,8.351,10866.1
+1700337960000,8.351,8.352,8.336,8.339,5506.6
+1700338020000,8.339,8.341,8.328,8.329,9033.2
+1700338080000,8.329,8.332,8.317,8.324,13909.3
+1700338140000,8.324,8.326,8.314,8.318,8719.9
+1700338200000,8.318,8.323,8.305,8.315,15483.2
+1700338260000,8.315,8.317,8.3,8.307,14849.0
+1700338320000,8.307,8.308,8.283,8.284,26280.8
+1700338380000,8.284,8.297,8.282,8.297,11498.6
+1700338440000,8.297,8.303,8.291,8.302,12498.4
+1700338500000,8.302,8.31,8.287,8.289,15519.0
+1700338560000,8.29,8.304,8.29,8.3,6818.3
+1700338620000,8.3,8.3,8.28,8.287,14301.6
+1700338680000,8.286,8.288,8.278,8.279,8193.5
+1700338740000,8.28,8.281,8.274,8.281,13824.8
+1700338800000,8.281,8.292,8.274,8.29,15104.5
+1700338860000,8.289,8.293,8.28,8.288,9341.0
+1700338920000,8.287,8.291,8.278,8.289,7037.4
+1700338980000,8.288,8.295,8.285,8.293,8177.4
+1700339040000,8.294,8.308,8.291,8.293,17574.0
+1700339100000,8.291,8.306,8.289,8.304,8792.9
+1700339160000,8.303,8.307,8.295,8.295,5877.1
+1700339220000,8.294,8.304,8.29,8.304,8840.6
+1700339280000,8.304,8.304,8.295,8.296,6042.8
+1700339340000,8.297,8.304,8.293,8.304,4963.6
+1700339400000,8.304,8.314,8.299,8.305,16031.2
+1700339460000,8.306,8.31,8.305,8.305,3639.7
+1700339520000,8.305,8.318,8.304,8.318,6524.1
+1700339580000,8.317,8.321,8.294,8.304,20640.0
+1700339640000,8.304,8.316,8.303,8.312,5326.0
+1700339700000,8.312,8.317,8.307,8.308,3956.0
+1700339760000,8.308,8.313,8.306,8.309,4228.1
+1700339820000,8.31,8.315,8.307,8.311,7223.7
+1700339880000,8.31,8.312,8.304,8.311,6682.9
+1700339940000,8.311,8.311,8.3,8.3,5446.8
+1700340000000,8.3,8.304,8.298,8.3,8017.8
+1700340060000,8.3,8.3,8.292,8.295,7179.7
+1700340120000,8.295,8.295,8.284,8.286,16728.2
+1700340180000,8.285,8.287,8.277,8.278,11531.2
+1700340240000,8.278,8.28,8.272,8.275,13922.2
+1700340300000,8.275,8.29,8.272,8.283,18591.3
+1700340360000,8.283,8.286,8.279,8.282,6438.4
+1700340420000,8.282,8.283,8.275,8.28,6829.4
+1700340480000,8.28,8.28,8.262,8.265,17315.0
+1700340540000,8.266,8.269,8.261,8.267,8385.0
+1700340600000,8.267,8.282,8.267,8.274,22880.5
+1700340660000,8.273,8.276,8.269,8.276,6776.6
+1700340720000,8.276,8.281,8.267,8.271,7282.5
+1700340780000,8.272,8.281,8.271,8.274,8616.8
+1700340840000,8.275,8.277,8.272,8.273,4214.1
+1700340900000,8.273,8.275,8.264,8.264,7715.4
+1700340960000,8.265,8.267,8.261,8.262,7717.1
+1700341020000,8.262,8.268,8.257,8.265,11109.9
+1700341080000,8.265,8.274,8.263,8.265,5820.3
+1700341140000,8.264,8.268,8.263,8.266,5257.6
+1700341200000,8.267,8.268,8.26,8.267,6792.3
+1700341260000,8.266,8.27,8.263,8.264,5703.6
+1700341320000,8.265,8.283,8.265,8.282,7994.8
+1700341380000,8.282,8.284,8.27,8.279,10636.3
+1700341440000,8.279,8.283,8.277,8.278,5377.1
+1700341500000,8.278,8.278,8.266,8.275,5336.5
+1700341560000,8.275,8.29,8.275,8.28,10910.3
+1700341620000,8.28,8.286,8.275,8.279,6745.1
+1700341680000,8.28,8.285,8.274,8.285,4926.7
+1700341740000,8.284,8.288,8.28,8.282,5927.8
+1700341800000,8.282,8.288,8.28,8.286,5197.5
+1700341860000,8.286,8.295,8.283,8.283,5612.1
+1700341920000,8.283,8.285,8.28,8.281,3706.0
+1700341980000,8.282,8.292,8.282,8.292,8279.3
+1700342040000,8.291,8.295,8.285,8.289,7178.3
+1700342100000,8.29,8.295,8.289,8.294,8309.6
+1700342160000,8.294,8.295,8.282,8.282,7537.6
+1700342220000,8.282,8.287,8.28,8.286,4849.6
+1700342280000,8.284,8.284,8.264,8.265,13159.8
+1700342340000,8.265,8.267,8.261,8.262,11246.3
+1700342400000,8.262,8.273,8.258,8.271,11764.9
+1700342460000,8.272,8.285,8.272,8.283,7533.2
+1700342520000,8.283,8.291,8.279,8.289,6364.9
+1700342580000,8.288,8.296,8.285,8.286,6446.6
+1700342640000,8.286,8.286,8.268,8.268,7523.7
+1700342700000,8.268,8.276,8.263,8.263,7418.1
+1700342760000,8.264,8.265,8.259,8.265,8122.5
+1700342820000,8.266,8.27,8.264,8.266,7577.0
+1700342880000,8.266,8.27,8.265,8.267,3394.7
+1700342940000,8.268,8.275,8.26,8.273,7912.8
+1700343000000,8.273,8.273,8.262,8.263,4269.1
+1700343060000,8.262,8.276,8.258,8.274,7982.8
+1700343120000,8.274,8.284,8.271,8.284,5836.4
+1700343180000,8.283,8.284,8.27,8.275,5327.9
+1700343240000,8.276,8.277,8.272,8.274,3349.1
+1700343300000,8.274,8.274,8.262,8.266,6344.5
+1700343360000,8.266,8.282,8.266,8.272,8839.2
+1700343420000,8.271,8.273,8.263,8.273,4910.4
+1700343480000,8.274,8.282,8.268,8.268,7411.2
+1700343540000,8.269,8.275,8.266,8.274,4533.2
+1700343600000,8.275,8.28,8.266,8.266,6014.2
+1700343660000,8.266,8.285,8.263,8.284,9421.2
+1700343720000,8.284,8.285,8.277,8.285,5949.0
+1700343780000,8.286,8.293,8.285,8.288,6276.5
+1700343840000,8.289,8.289,8.278,8.284,5674.4
+1700343900000,8.283,8.289,8.278,8.289,6408.1
+1700343960000,8.289,8.295,8.283,8.284,15054.3
+1700344020000,8.284,8.3,8.283,8.294,11216.5
+1700344080000,8.294,8.294,8.285,8.291,6915.2
+1700344140000,8.291,8.301,8.285,8.294,7532.5
+1700344200000,8.293,8.3,8.29,8.292,5309.3
+1700344260000,8.293,8.296,8.287,8.287,4100.1
+1700344320000,8.287,8.287,8.266,8.268,11596.3
+1700344380000,8.268,8.279,8.268,8.269,6468.6
+1700344440000,8.269,8.269,8.259,8.264,13611.8
+1700344500000,8.263,8.263,8.235,8.247,38669.0
+1700344560000,8.246,8.267,8.245,8.259,15328.1
+1700344620000,8.259,8.264,8.254,8.256,7864.4
+1700344680000,8.255,8.259,8.245,8.245,12176.7
+1700344740000,8.244,8.251,8.243,8.244,7472.0
+1700344800000,8.245,8.255,8.242,8.245,19333.9
+1700344860000,8.245,8.248,8.237,8.247,11532.0
+1700344920000,8.248,8.259,8.245,8.258,6303.7
+1700344980000,8.257,8.264,8.251,8.254,11978.3
+1700345040000,8.254,8.261,8.251,8.251,4090.8
+1700345100000,8.252,8.266,8.251,8.265,8695.9
+1700345160000,8.264,8.271,8.264,8.27,5769.6
+1700345220000,8.27,8.275,8.268,8.27,3738.7
+1700345280000,8.27,8.283,8.27,8.28,8512.1
+1700345340000,8.279,8.284,8.277,8.283,5032.4
+1700345400000,8.283,8.284,8.275,8.278,3987.6
+1700345460000,8.278,8.278,8.265,8.267,4177.7
+1700345520000,8.266,8.266,8.248,8.248,7454.9
+1700345580000,8.248,8.253,8.236,8.24,10376.6
+1700345640000,8.239,8.245,8.234,8.244,13054.2
+1700345700000,8.244,8.258,8.241,8.254,7472.5
+1700345760000,8.253,8.257,8.246,8.254,5554.5
+1700345820000,8.253,8.253,8.245,8.246,3957.5
+1700345880000,8.245,8.246,8.24,8.241,4180.0
+1700345940000,8.241,8.252,8.241,8.248,8381.1
+1700346000000,8.248,8.252,8.243,8.244,4706.8
+1700346060000,8.245,8.245,8.224,8.226,13555.3
+1700346120000,8.225,8.229,8.22,8.22,12316.4
+1700346180000,8.22,8.221,8.211,8.22,13290.8
+1700346240000,8.22,8.244,8.22,8.244,11550.0
+1700346300000,8.244,8.262,8.244,8.262,12552.9
+1700346360000,8.263,8.273,8.253,8.255,13617.8
+1700346420000,8.255,8.255,8.235,8.245,11480.7
+1700346480000,8.245,8.253,8.242,8.25,5533.3
+1700346540000,8.25,8.255,8.249,8.249,5596.8
+1700346600000,8.249,8.264,8.248,8.262,5175.1
+1700346660000,8.262,8.262,8.25,8.257,5587.2
+1700346720000,8.258,8.266,8.257,8.258,4947.7
+1700346780000,8.257,8.259,8.243,8.247,8285.3
+1700346840000,8.248,8.255,8.246,8.253,3326.8
+1700346900000,8.253,8.253,8.247,8.25,4421.0
+1700346960000,8.25,8.253,8.245,8.252,3474.7
+1700347020000,8.253,8.258,8.252,8.255,4817.2
+1700347080000,8.255,8.256,8.249,8.251,3405.7
+1700347140000,8.253,8.266,8.253,8.266,2548.3
+1700347200000,8.266,8.271,8.266,8.271,2258.6
+1700347260000,8.27,8.271,8.268,8.268,3149.6
+1700347320000,8.269,8.272,8.268,8.268,3220.0
+1700347380000,8.268,8.269,8.264,8.264,1164.7
+1700347440000,8.264,8.265,8.26,8.264,3784.4
+1700347500000,8.264,8.267,8.262,8.266,1200.9
+1700347560000,8.266,8.268,8.263,8.265,4088.4
+1700347620000,8.265,8.271,8.265,8.27,2306.2
+1700347680000,8.27,8.276,8.27,8.276,3204.5
+1700347740000,8.275,8.276,8.272,8.272,5068.1
+1700347800000,8.272,8.277,8.272,8.277,3711.3
+1700347860000,8.276,8.278,8.273,8.275,4493.3
+1700347920000,8.274,8.28,8.274,8.28,3123.7
+1700347980000,8.28,8.295,8.277,8.295,7221.3
+1700348040000,8.296,8.299,8.291,8.291,7632.4
+1700348100000,8.291,8.302,8.29,8.302,6890.2
+1700348160000,8.303,8.303,8.298,8.303,5590.8
+1700348220000,8.302,8.305,8.294,8.295,5972.0
+1700348280000,8.295,8.301,8.293,8.298,5535.6
+1700348340000,8.298,8.303,8.294,8.294,7253.8
+1700348400000,8.295,8.295,8.274,8.295,14596.3
+1700348460000,8.295,8.304,8.292,8.302,7354.9
+1700348520000,8.302,8.302,8.292,8.296,7141.2
+1700348580000,8.295,8.3,8.287,8.298,3517.8
+1700348640000,8.297,8.298,8.289,8.291,5650.6
+1700348700000,8.291,8.303,8.29,8.3,6484.4
+1700348760000,8.301,8.301,8.282,8.284,7830.2
+1700348820000,8.282,8.293,8.28,8.285,7776.9
+1700348880000,8.285,8.294,8.285,8.294,3531.6
+1700348940000,8.293,8.3,8.288,8.29,4293.3
+1700349000000,8.29,8.298,8.282,8.297,5407.8
+1700349060000,8.296,8.296,8.284,8.286,3767.5
+1700349120000,8.285,8.286,8.276,8.283,3898.4
+1700349180000,8.283,8.292,8.283,8.289,3818.8
+1700349240000,8.288,8.295,8.287,8.293,4671.7
+1700349300000,8.294,8.297,8.285,8.285,8259.0
+1700349360000,8.285,8.293,8.283,8.286,6705.3
+1700349420000,8.285,8.291,8.283,8.288,3569.1
+1700349480000,8.288,8.294,8.287,8.29,3201.7
+1700349540000,8.289,8.299,8.289,8.299,5710.2
+1700349600000,8.299,8.304,8.296,8.303,6973.1
+1700349660000,8.304,8.307,8.299,8.302,8337.4
+1700349720000,8.302,8.303,8.296,8.299,8197.9
+1700349780000,8.299,8.299,8.291,8.292,3538.9
+1700349840000,8.292,8.3,8.292,8.297,3037.8
+1700349900000,8.297,8.298,8.294,8.297,4096.8
+1700349960000,8.297,8.297,8.286,8.286,7980.5
+1700350020000,8.286,8.287,8.281,8.282,5122.6
+1700350080000,8.281,8.283,8.277,8.28,4416.6
+1700350140000,8.28,8.287,8.279,8.282,4820.2
+1700350200000,8.282,8.287,8.28,8.282,4820.5
+1700350260000,8.282,8.282,8.273,8.278,12839.9
+1700350320000,8.277,8.287,8.277,8.286,2748.2
+1700350380000,8.287,8.289,8.279,8.288,7948.6
+1700350440000,8.288,8.299,8.287,8.298,8992.0
+1700350500000,8.298,8.303,8.296,8.302,5449.6
+1700350560000,8.302,8.305,8.297,8.303,5523.0
+1700350620000,8.304,8.313,8.303,8.312,6944.8
+1700350680000,8.312,8.312,8.304,8.306,4226.2
+1700350740000,8.307,8.314,8.307,8.309,5076.1
+1700350800000,8.309,8.311,8.301,8.308,4060.0
+1700350860000,8.308,8.308,8.297,8.305,5429.4
+1700350920000,8.304,8.31,8.297,8.306,3227.3
+1700350980000,8.306,8.307,8.296,8.297,3375.4
+1700351040000,8.298,8.31,8.296,8.31,4013.5
+1700351100000,8.309,8.309,8.295,8.297,4559.9
+1700351160000,8.296,8.304,8.294,8.298,3225.5
+1700351220000,8.296,8.308,8.295,8.303,4760.0
+1700351280000,8.303,8.304,8.294,8.294,2891.6
+1700351340000,8.294,8.294,8.29,8.292,4421.6
+1700351400000,8.292,8.295,8.29,8.29,2634.2
+1700351460000,8.291,8.294,8.288,8.294,4261.8
+1700351520000,8.294,8.297,8.292,8.295,3045.3
+1700351580000,8.294,8.3,8.294,8.298,2153.9
+1700351640000,8.297,8.299,8.288,8.289,6947.9
+1700351700000,8.288,8.296,8.288,8.296,3369.5
+1700351760000,8.296,8.3,8.296,8.297,3757.0
+1700351820000,8.297,8.301,8.297,8.298,3100.7
+1700351880000,8.297,8.303,8.294,8.299,8464.0
+1700351940000,8.299,8.302,8.295,8.3,3342.4
+1700352000000,8.3,8.304,8.271,8.271,20848.3
+1700352060000,8.27,8.273,8.253,8.253,16481.6
+1700352120000,8.254,8.254,8.243,8.245,14037.0
+1700352180000,8.244,8.244,8.226,8.239,18988.3
+1700352240000,8.239,8.248,8.235,8.244,13784.6
+1700352300000,8.244,8.246,8.227,8.23,12180.9
+1700352360000,8.23,8.23,8.16,8.186,89723.4
+1700352420000,8.186,8.2,8.182,8.19,36948.3
+1700352480000,8.188,8.206,8.182,8.203,17780.3
+1700352540000,8.204,8.209,8.184,8.188,27614.4
+1700352600000,8.187,8.207,8.183,8.2,15055.2
+1700352660000,8.201,8.204,8.186,8.187,11533.7
+1700352720000,8.186,8.196,8.185,8.193,10998.9
+1700352780000,8.194,8.199,8.186,8.19,10313.7
+1700352840000,8.189,8.196,8.186,8.189,8964.9
+1700352900000,8.188,8.193,8.181,8.181,10463.2
+1700352960000,8.181,8.208,8.18,8.207,22168.6
+1700353020000,8.207,8.209,8.199,8.203,11490.4
+1700353080000,8.201,8.214,8.201,8.21,7731.2
+1700353140000,8.21,8.213,8.19,8.193,11531.3
+1700353200000,8.194,8.194,8.186,8.189,9385.9
+1700353260000,8.19,8.204,8.189,8.192,13258.4
+1700353320000,8.193,8.193,8.18,8.193,10815.7
+1700353380000,8.193,8.197,8.188,8.194,5909.4
+1700353440000,8.194,8.198,8.189,8.193,10024.3
+1700353500000,8.194,8.194,8.182,8.187,14596.9
+1700353560000,8.188,8.196,8.187,8.195,12940.7
+1700353620000,8.193,8.199,8.175,8.178,14484.1
+1700353680000,8.177,8.177,8.16,8.169,25135.2
+1700353740000,8.168,8.175,8.16,8.174,20150.2
+1700353800000,8.174,8.181,8.171,8.181,11019.1
+1700353860000,8.181,8.181,8.168,8.175,11679.2
+1700353920000,8.174,8.197,8.171,8.197,13909.3
+1700353980000,8.195,8.233,8.192,8.219,25614.2
+1700354040000,8.219,8.225,8.205,8.212,15699.9
+1700354100000,8.212,8.212,8.182,8.186,10724.4
+1700354160000,8.187,8.215,8.187,8.207,15098.5
+1700354220000,8.207,8.209,8.195,8.2,9313.1
+1700354280000,8.199,8.201,8.167,8.169,13218.4
+1700354340000,8.168,8.185,8.167,8.172,12560.6
+1700354400000,8.172,8.183,8.167,8.178,16226.7
+1700354460000,8.178,8.185,8.155,8.16,22603.8
+1700354520000,8.16,8.171,8.123,8.17,56352.2
+1700354580000,8.17,8.174,8.158,8.167,11266.0
+1700354640000,8.166,8.175,8.162,8.172,9484.5
+1700354700000,8.171,8.195,8.167,8.193,24301.3
+1700354760000,8.192,8.203,8.187,8.19,20432.8
+1700354820000,8.188,8.191,8.152,8.159,22790.6
+1700354880000,8.159,8.168,8.152,8.163,10602.4
+1700354940000,8.162,8.171,8.161,8.165,7208.4
+1700355000000,8.167,8.173,8.156,8.17,15942.4
+1700355060000,8.169,8.175,8.163,8.173,11313.9
+1700355120000,8.173,8.182,8.166,8.171,9162.8
+1700355180000,8.172,8.175,8.159,8.174,5561.3
+1700355240000,8.174,8.178,8.165,8.176,9851.0
+1700355300000,8.176,8.179,8.16,8.17,8402.2
+1700355360000,8.169,8.175,8.152,8.152,11525.0
+1700355420000,8.152,8.155,8.138,8.146,10593.1
+1700355480000,8.146,8.149,8.095,8.114,74059.1
+1700355540000,8.114,8.14,8.107,8.138,20006.7
+1700355600000,8.139,8.155,8.134,8.154,18802.4
+1700355660000,8.154,8.16,8.142,8.156,16360.0
+1700355720000,8.157,8.164,8.14,8.147,25677.9
+1700355780000,8.146,8.158,8.141,8.158,5804.4
+1700355840000,8.156,8.167,8.155,8.163,7644.3
+1700355900000,8.163,8.164,8.139,8.139,10224.5
+1700355960000,8.138,8.138,8.113,8.122,29852.0
+1700356020000,8.123,8.132,8.117,8.126,18407.8
+1700356080000,8.125,8.129,8.102,8.108,18540.6
+1700356140000,8.108,8.112,8.095,8.101,23176.2
+1700356200000,8.1,8.109,8.082,8.096,46573.8
+1700356260000,8.095,8.118,8.082,8.118,23648.2
+1700356320000,8.118,8.118,8.099,8.113,17016.3
+1700356380000,8.114,8.123,8.104,8.122,15130.1
+1700356440000,8.122,8.123,8.11,8.113,12934.5
+1700356500000,8.112,8.129,8.108,8.116,12178.3
+1700356560000,8.121,8.127,8.107,8.119,10255.6
+1700356620000,8.119,8.134,8.119,8.125,11693.4
+1700356680000,8.126,8.133,8.125,8.131,9860.3
+1700356740000,8.132,8.133,8.108,8.119,9532.0
+1700356800000,8.118,8.125,8.116,8.125,5698.4
+1700356860000,8.125,8.126,8.116,8.12,3624.8
+1700356920000,8.119,8.138,8.117,8.136,8948.9
+1700356980000,8.137,8.14,8.124,8.125,7074.7
+1700357040000,8.124,8.126,8.115,8.125,4911.9
+1700357100000,8.125,8.126,8.112,8.118,10957.4
+1700357160000,8.117,8.125,8.115,8.116,4695.8
+1700357220000,8.115,8.115,8.096,8.101,17029.7
+1700357280000,8.101,8.104,8.081,8.084,19731.9
+1700357340000,8.085,8.085,8.06,8.078,38589.8
+1700357400000,8.079,8.084,8.07,8.075,14010.6
+1700357460000,8.075,8.075,8.002,8.05,103663.0
+1700357520000,8.05,8.055,8.038,8.043,25680.2
+1700357580000,8.044,8.058,8.033,8.056,22318.2
+1700357640000,8.056,8.065,8.047,8.057,15368.6
+1700357700000,8.056,8.087,8.056,8.083,18615.0
+1700357760000,8.083,8.089,8.073,8.088,13850.8
+1700357820000,8.088,8.09,8.068,8.068,9848.9
+1700357880000,8.067,8.072,8.055,8.07,7312.3
+1700357940000,8.07,8.071,8.062,8.07,7011.2
+1700358000000,8.071,8.076,8.054,8.07,12346.7
+1700358060000,8.071,8.081,8.066,8.073,6775.8
+1700358120000,8.073,8.092,8.071,8.081,10335.5
+1700358180000,8.082,8.093,8.082,8.084,5631.2
+1700358240000,8.084,8.098,8.082,8.092,10961.0
+1700358300000,8.091,8.118,8.09,8.117,12912.5
+1700358360000,8.117,8.119,8.101,8.103,9795.6
+1700358420000,8.103,8.109,8.098,8.105,7352.3
+1700358480000,8.104,8.115,8.102,8.107,9111.8
+1700358540000,8.107,8.119,8.107,8.109,12634.0
+1700358600000,8.109,8.114,8.098,8.107,11768.7
+1700358660000,8.107,8.107,8.099,8.105,2824.1
+1700358720000,8.106,8.113,8.105,8.109,5595.7
+1700358780000,8.109,8.128,8.105,8.123,8364.3
+1700358840000,8.124,8.129,8.116,8.121,14824.9
+1700358900000,8.121,8.125,8.113,8.121,9829.9
+1700358960000,8.121,8.126,8.119,8.12,2336.2
+1700359020000,8.119,8.128,8.114,8.114,9376.6
+1700359080000,8.115,8.115,8.107,8.111,6558.3
+1700359140000,8.111,8.121,8.105,8.112,9289.0
+1700359200000,8.111,8.112,8.1,8.101,9216.1
+1700359260000,8.1,8.105,8.095,8.102,7626.6
+1700359320000,8.102,8.126,8.102,8.12,9183.9
+1700359380000,8.12,8.123,8.112,8.118,9688.2
+1700359440000,8.118,8.123,8.115,8.116,5119.9
+1700359500000,8.115,8.115,8.103,8.108,7059.1
+1700359560000,8.109,8.115,8.109,8.111,5044.8
+1700359620000,8.112,8.116,8.107,8.115,7658.7
+1700359680000,8.115,8.12,8.113,8.113,5189.5
+1700359740000,8.113,8.123,8.111,8.112,5115.7
+1700359800000,8.112,8.12,8.103,8.103,11164.4
+1700359860000,8.103,8.106,8.096,8.099,12166.2
+1700359920000,8.098,8.099,8.083,8.09,12412.2
+1700359980000,8.09,8.091,8.067,8.076,11455.6
+1700360040000,8.076,8.078,8.056,8.074,28565.3
+1700360100000,8.073,8.081,8.07,8.073,6707.5
+1700360160000,8.072,8.074,8.055,8.064,15696.1
+1700360220000,8.063,8.065,8.046,8.048,10580.4
+1700360280000,8.048,8.051,8.027,8.029,16316.9
+1700360340000,8.029,8.039,8.023,8.038,15656.4
+1700360400000,8.037,8.053,8.036,8.053,10274.1
+1700360460000,8.052,8.055,8.027,8.053,13596.9
+1700360520000,8.054,8.055,8.043,8.05,12137.6
+1700360580000,8.05,8.054,8.045,8.052,8971.1
+1700360640000,8.051,8.056,8.041,8.055,10362.2
+1700360700000,8.054,8.069,8.048,8.065,10613.8
+1700360760000,8.064,8.078,8.061,8.061,10912.0
+1700360820000,8.06,8.076,8.059,8.067,6654.1
+1700360880000,8.066,8.071,8.056,8.065,27022.2
+1700360940000,8.066,8.074,8.064,8.069,5386.3
+1700361000000,8.068,8.073,8.054,8.055,7537.9
+1700361060000,8.056,8.077,8.05,8.073,7997.3
+1700361120000,8.072,8.078,8.067,8.07,8938.3
+1700361180000,8.07,8.096,8.07,8.092,14955.9
+1700361240000,8.09,8.095,8.073,8.082,52007.6
+1700361300000,8.082,8.085,8.075,8.084,10630.1
+1700361360000,8.083,8.092,8.077,8.087,12326.3
+1700361420000,8.087,8.088,8.081,8.085,7664.9
+1700361480000,8.084,8.089,8.079,8.084,5242.7
+1700361540000,8.084,8.093,8.082,8.092,6660.5
+1700361600000,8.091,8.097,8.089,8.091,8504.7
+1700361660000,8.09,8.09,8.084,8.084,4181.3
+1700361720000,8.084,8.093,8.082,8.09,7911.3
+1700361780000,8.091,8.101,8.087,8.092,7329.6
+1700361840000,8.093,8.105,8.092,8.103,4799.3
+1700361900000,8.103,8.105,8.082,8.09,15054.8
+1700361960000,8.09,8.114,8.09,8.11,8668.2
+1700362020000,8.111,8.12,8.106,8.116,6670.6
+1700362080000,8.117,8.122,8.112,8.116,10741.4
+1700362140000,8.116,8.129,8.116,8.121,11209.6
+1700362200000,8.121,8.13,8.121,8.123,7213.9
+1700362260000,8.123,8.14,8.123,8.131,15519.5
+1700362320000,8.13,8.134,8.112,8.119,15476.2
+1700362380000,8.119,8.125,8.113,8.123,6347.4
+1700362440000,8.124,8.136,8.123,8.135,8069.8
+1700362500000,8.135,8.139,8.134,8.136,5969.2
+1700362560000,8.135,8.138,8.13,8.137,8338.4
+1700362620000,8.136,8.139,8.125,8.125,5419.1
+1700362680000,8.124,8.133,8.117,8.128,10278.3
+1700362740000,8.128,8.129,8.117,8.119,4194.4
+1700362800000,8.12,8.122,8.095,8.114,15993.4
+1700362860000,8.115,8.119,8.093,8.1,22238.2
+1700362920000,8.104,8.11,8.096,8.107,7406.1
+1700362980000,8.107,8.126,8.094,8.11,37567.2
+1700363040000,8.11,8.112,8.097,8.104,8819.6
+1700363100000,8.103,8.106,8.091,8.101,8110.3
+1700363160000,8.103,8.105,8.097,8.103,4707.5
+1700363220000,8.103,8.108,8.103,8.107,2701.8
+1700363280000,8.108,8.113,8.106,8.107,3958.1
+1700363340000,8.107,8.115,8.107,8.115,3741.8
+1700363400000,8.114,8.115,8.11,8.11,6453.7
+1700363460000,8.108,8.109,8.098,8.099,4389.8
+1700363520000,8.098,8.112,8.095,8.109,3584.6
+1700363580000,8.11,8.117,8.11,8.115,3087.8
+1700363640000,8.116,8.12,8.113,8.115,5240.9
+1700363700000,8.116,8.116,8.09,8.09,7285.8
+1700363760000,8.091,8.095,8.086,8.092,6642.3
+1700363820000,8.092,8.092,8.069,8.077,15714.8
+1700363880000,8.077,8.081,8.068,8.081,10337.4
+1700363940000,8.081,8.086,8.07,8.082,8468.6
+1700364000000,8.082,8.086,8.071,8.071,5264.7
+1700364060000,8.073,8.078,8.067,8.067,4114.0
+1700364120000,8.066,8.069,8.062,8.068,9036.4
+1700364180000,8.069,8.073,8.065,8.07,6650.4
+1700364240000,8.069,8.071,8.061,8.063,7375.9
+1700364300000,8.064,8.064,8.048,8.056,14938.1
+1700364360000,8.053,8.056,8.05,8.052,4488.1
+1700364420000,8.052,8.057,8.045,8.053,12736.0
+1700364480000,8.053,8.055,8.045,8.046,9501.4
+1700364540000,8.046,8.048,8.035,8.045,7667.5
+1700364600000,8.044,8.044,8.02,8.033,30950.2
+1700364660000,8.034,8.051,8.027,8.047,13541.0
+1700364720000,8.048,8.061,8.048,8.061,11693.4
+1700364780000,8.061,8.071,8.061,8.069,5267.3
+1700364840000,8.071,8.071,8.057,8.061,6621.6
+1700364900000,8.06,8.065,8.058,8.065,5656.8
+1700364960000,8.065,8.067,8.056,8.064,7127.0
+1700365020000,8.064,8.073,8.063,8.073,4881.1
+1700365080000,8.073,8.089,8.068,8.085,14565.9
+1700365140000,8.085,8.097,8.077,8.095,19372.6
+1700365200000,8.094,8.1,8.085,8.099,13654.8
+1700365260000,8.1,8.106,8.095,8.106,7873.2
+1700365320000,8.105,8.109,8.095,8.1,11428.6
+1700365380000,8.1,8.105,8.092,8.093,6657.7
+1700365440000,8.092,8.095,8.088,8.091,4788.1
+1700365500000,8.091,8.095,8.076,8.08,7155.4
+1700365560000,8.08,8.109,8.076,8.107,8191.5
+1700365620000,8.107,8.108,8.08,8.083,6781.0
+1700365680000,8.083,8.1,8.08,8.09,10869.7
+1700365740000,8.091,8.118,8.091,8.113,12575.5
+1700365800000,8.113,8.12,8.103,8.105,10679.0
+1700365860000,8.105,8.136,8.105,8.127,18234.0
+1700365920000,8.127,8.137,8.122,8.134,7784.1
+1700365980000,8.134,8.137,8.129,8.136,20946.0
+1700366040000,8.136,8.144,8.13,8.135,22941.2
+1700366100000,8.135,8.137,8.124,8.135,8275.2
+1700366160000,8.134,8.135,8.127,8.131,5141.4
+1700366220000,8.13,8.147,8.129,8.143,15372.9
+1700366280000,8.143,8.145,8.137,8.143,11478.2
+1700366340000,8.142,8.144,8.135,8.136,12929.4
+1700366400000,8.136,8.141,8.13,8.131,8499.1
+1700366460000,8.132,8.137,8.12,8.126,25335.4
+1700366520000,8.127,8.135,8.123,8.13,24693.0
+1700366580000,8.13,8.131,8.12,8.121,9686.3
+1700366640000,8.12,8.127,8.11,8.11,6530.2
+1700366700000,8.111,8.116,8.107,8.108,10403.0
+1700366760000,8.108,8.12,8.105,8.117,16233.8
+1700366820000,8.118,8.131,8.115,8.125,13915.8
+1700366880000,8.125,8.126,8.111,8.116,6268.2
+1700366940000,8.116,8.121,8.115,8.116,5872.8
+1700367000000,8.115,8.124,8.115,8.12,5633.5
+1700367060000,8.121,8.126,8.114,8.115,6893.6
+1700367120000,8.116,8.12,8.114,8.116,3543.2
+1700367180000,8.117,8.127,8.115,8.124,6826.5
+1700367240000,8.126,8.133,8.123,8.13,4823.4
+1700367300000,8.128,8.134,8.123,8.123,5134.9
+1700367360000,8.123,8.123,8.112,8.115,4781.2
+1700367420000,8.116,8.116,8.111,8.114,3472.1
+1700367480000,8.115,8.118,8.109,8.11,3258.6
+1700367540000,8.111,8.111,8.106,8.108,7342.0
+1700367600000,8.108,8.109,8.101,8.107,4673.8
+1700367660000,8.107,8.11,8.105,8.106,3933.5
+1700367720000,8.105,8.105,8.095,8.096,7516.9
+1700367780000,8.097,8.102,8.096,8.097,3051.8
+1700367840000,8.097,8.097,8.091,8.093,5964.0
+1700367900000,8.094,8.106,8.093,8.102,10247.8
+1700367960000,8.102,8.107,8.098,8.1,10664.6
+1700368020000,8.099,8.1,8.092,8.098,5375.8
+1700368080000,8.099,8.102,8.096,8.102,6894.9
+1700368140000,8.101,8.107,8.098,8.1,5515.6
+1700368200000,8.101,8.104,8.096,8.097,5258.3
+1700368260000,8.098,8.106,8.098,8.106,4786.5
+1700368320000,8.107,8.113,8.103,8.106,5763.6
+1700368380000,8.107,8.121,8.106,8.117,7048.3
+1700368440000,8.117,8.124,8.116,8.12,6364.7
+1700368500000,8.12,8.122,8.115,8.116,6357.9
+1700368560000,8.115,8.115,8.1,8.102,9623.0
+1700368620000,8.101,8.101,8.078,8.092,24222.0
+1700368680000,8.093,8.095,8.084,8.089,8443.2
+1700368740000,8.088,8.09,8.082,8.089,3748.4
+1700368800000,8.088,8.088,8.074,8.077,12244.7
+1700368860000,8.076,8.084,8.072,8.083,6319.9
+1700368920000,8.084,8.089,8.071,8.085,10413.7
+1700368980000,8.086,8.096,8.085,8.095,5429.9
+1700369040000,8.094,8.097,8.082,8.083,13964.7
+1700369100000,8.082,8.089,8.079,8.085,11081.2
+1700369160000,8.085,8.095,8.082,8.093,5794.0
+1700369220000,8.093,8.108,8.093,8.102,8380.4
+1700369280000,8.102,8.109,8.101,8.104,2087.7
+1700369340000,8.104,8.113,8.098,8.099,14733.8
+1700369400000,8.098,8.113,8.098,8.113,5713.6
+1700369460000,8.112,8.117,8.106,8.116,6713.4
+1700369520000,8.117,8.122,8.115,8.122,6839.5
+1700369580000,8.122,8.124,8.116,8.123,8825.3
+1700369640000,8.124,8.129,8.119,8.119,6282.4
+1700369700000,8.12,8.127,8.12,8.121,4694.1
+1700369760000,8.122,8.127,8.115,8.121,8032.8
+1700369820000,8.122,8.122,8.109,8.114,6959.4
+1700369880000,8.114,8.117,8.113,8.116,4220.8
+1700369940000,8.115,8.119,8.113,8.115,8108.6
+1700370000000,8.116,8.117,8.105,8.112,7315.5
+1700370060000,8.112,8.112,8.093,8.094,6860.7
+1700370120000,8.093,8.099,8.092,8.099,7615.2
+1700370180000,8.099,8.102,8.091,8.1,6622.6
+1700370240000,8.101,8.117,8.101,8.117,7226.7
+1700370300000,8.118,8.119,8.106,8.106,6686.5
+1700370360000,8.105,8.119,8.105,8.112,9865.4
+1700370420000,8.111,8.128,8.111,8.125,7344.8
+1700370480000,8.126,8.133,8.125,8.125,6440.3
+1700370540000,8.126,8.132,8.124,8.125,3507.3
+1700370600000,8.125,8.131,8.123,8.128,6632.6
+1700370660000,8.128,8.13,8.123,8.128,5802.2
+1700370720000,8.128,8.137,8.128,8.131,6596.3
+1700370780000,8.131,8.134,8.128,8.134,3031.9
+1700370840000,8.135,8.135,8.126,8.132,5041.4
+1700370900000,8.132,8.132,8.119,8.119,9108.3
+1700370960000,8.12,8.129,8.12,8.125,6269.9
+1700371020000,8.125,8.133,8.118,8.118,6274.1
+1700371080000,8.119,8.122,8.113,8.117,12796.1
+1700371140000,8.118,8.123,8.117,8.117,5389.7
+1700371200000,8.117,8.125,8.114,8.124,5696.4
+1700371260000,8.124,8.124,8.12,8.121,5138.8
+1700371320000,8.121,8.125,8.118,8.122,5177.3
+1700371380000,8.123,8.123,8.111,8.116,5019.6
+1700371440000,8.116,8.127,8.116,8.127,5157.9
+1700371500000,8.127,8.144,8.126,8.133,14908.0
+1700371560000,8.133,8.142,8.132,8.14,7030.4
+1700371620000,8.141,8.148,8.138,8.145,10060.7
+1700371680000,8.146,8.155,8.145,8.154,13687.6
+1700371740000,8.154,8.165,8.153,8.162,13696.7
+1700371800000,8.161,8.164,8.145,8.157,13206.5
+1700371860000,8.157,8.16,8.14,8.141,6211.0
+1700371920000,8.142,8.148,8.138,8.138,7284.8
+1700371980000,8.139,8.142,8.133,8.141,11191.5
+1700372040000,8.141,8.142,8.13,8.131,5153.3
+1700372100000,8.13,8.131,8.116,8.126,13800.5
+1700372160000,8.125,8.126,8.106,8.109,18331.4
+1700372220000,8.109,8.113,8.101,8.103,14961.1
+1700372280000,8.103,8.12,8.103,8.113,7216.7
+1700372340000,8.114,8.114,8.103,8.111,4204.9
+1700372400000,8.11,8.123,8.108,8.122,10620.2
+1700372460000,8.121,8.121,8.103,8.107,12372.0
+1700372520000,8.107,8.116,8.107,8.114,7462.2
+1700372580000,8.114,8.116,8.109,8.113,6175.7
+1700372640000,8.111,8.115,8.106,8.106,4718.8
+1700372700000,8.106,8.109,8.102,8.102,5770.5
+1700372760000,8.103,8.108,8.098,8.098,9930.3
+1700372820000,8.098,8.098,8.084,8.097,17535.6
+1700372880000,8.097,8.111,8.094,8.107,9881.5
+1700372940000,8.107,8.109,8.096,8.099,7454.5
+1700373000000,8.099,8.103,8.096,8.1,6075.3
+1700373060000,8.1,8.105,8.09,8.09,6865.9
+1700373120000,8.09,8.095,8.086,8.091,7321.6
+1700373180000,8.092,8.103,8.088,8.089,12233.2
+1700373240000,8.09,8.092,8.082,8.084,10410.3
+1700373300000,8.085,8.087,8.074,8.078,19378.1
+1700373360000,8.077,8.092,8.076,8.085,15629.4
+1700373420000,8.083,8.09,8.079,8.088,5982.9
+1700373480000,8.089,8.091,8.083,8.09,5359.0
+1700373540000,8.089,8.094,8.086,8.093,9606.3
+1700373600000,8.093,8.102,8.086,8.086,12981.4
+1700373660000,8.087,8.107,8.084,8.101,15320.6
+1700373720000,8.101,8.112,8.094,8.108,13824.6
+1700373780000,8.108,8.135,8.107,8.135,21582.4
+1700373840000,8.135,8.15,8.135,8.149,16888.3
+1700373900000,8.149,8.158,8.14,8.15,26513.9
+1700373960000,8.15,8.173,8.147,8.168,35803.7
+1700374020000,8.167,8.168,8.149,8.157,15176.5
+1700374080000,8.156,8.165,8.149,8.16,17373.2
+1700374140000,8.16,8.164,8.154,8.156,5263.1
+1700374200000,8.156,8.158,8.139,8.141,12970.4
+1700374260000,8.14,8.142,8.13,8.137,11206.4
+1700374320000,8.136,8.137,8.127,8.129,7093.9
+1700374380000,8.129,8.141,8.125,8.127,11491.4
+1700374440000,8.126,8.156,8.126,8.141,24974.8
+1700374500000,8.141,8.141,8.124,8.135,11222.4
+1700374560000,8.135,8.135,8.118,8.121,9864.4
+1700374620000,8.122,8.131,8.118,8.131,6926.0
+1700374680000,8.131,8.133,8.125,8.129,7731.0
+1700374740000,8.129,8.152,8.129,8.152,8997.9
+1700374800000,8.152,8.156,8.142,8.144,6554.7
+1700374860000,8.145,8.153,8.143,8.148,5936.5
+1700374920000,8.148,8.154,8.146,8.15,4732.6
+1700374980000,8.15,8.154,8.144,8.153,10339.0
+1700375040000,8.154,8.154,8.142,8.146,8012.5
+1700375100000,8.145,8.149,8.133,8.147,6922.5
+1700375160000,8.148,8.168,8.143,8.164,12797.0
+1700375220000,8.163,8.175,8.153,8.156,24436.6
+1700375280000,8.156,8.157,8.15,8.152,4387.2
+1700375340000,8.151,8.154,8.144,8.146,5928.0
+1700375400000,8.146,8.152,8.144,8.15,2565.1
+1700375460000,8.15,8.15,8.13,8.136,7571.3
+1700375520000,8.137,8.145,8.136,8.136,3217.9
+1700375580000,8.136,8.145,8.135,8.142,5793.3
+1700375640000,8.141,8.156,8.139,8.152,6802.1
+1700375700000,8.151,8.171,8.151,8.171,10592.2
+1700375760000,8.172,8.175,8.153,8.16,11365.7
+1700375820000,8.16,8.166,8.154,8.157,8768.8
+1700375880000,8.158,8.166,8.153,8.16,8898.8
+1700375940000,8.161,8.168,8.159,8.163,7786.3
+1700376000000,8.161,8.178,8.161,8.176,7649.0
+1700376060000,8.177,8.18,8.161,8.172,16003.7
+1700376120000,8.171,8.183,8.165,8.18,8533.3
+1700376180000,8.179,8.19,8.173,8.186,9755.9
+1700376240000,8.187,8.187,8.177,8.186,12344.7
+1700376300000,8.185,8.185,8.172,8.173,9697.5
+1700376360000,8.173,8.183,8.171,8.177,11338.2
+1700376420000,8.178,8.178,8.17,8.172,5924.7
+1700376480000,8.172,8.178,8.167,8.178,12014.8
+1700376540000,8.177,8.204,8.175,8.199,20460.4
+1700376600000,8.199,8.204,8.19,8.191,19222.9
+1700376660000,8.191,8.198,8.185,8.197,9188.2
+1700376720000,8.199,8.211,8.181,8.186,34631.6
+1700376780000,8.186,8.191,8.183,8.191,7976.8
+1700376840000,8.189,8.199,8.183,8.194,6665.7
+1700376900000,8.195,8.203,8.189,8.189,9957.3
+1700376960000,8.19,8.192,8.182,8.184,5937.0
+1700377020000,8.185,8.201,8.181,8.197,13392.2
+1700377080000,8.198,8.198,8.189,8.193,4185.8
+1700377140000,8.195,8.202,8.192,8.195,6259.1
+1700377200000,8.194,8.206,8.191,8.201,22162.4
+1700377260000,8.2,8.2,8.184,8.188,12714.2
+1700377320000,8.188,8.198,8.184,8.198,7141.8
+1700377380000,8.197,8.198,8.186,8.186,8987.2
+1700377440000,8.187,8.19,8.177,8.178,7178.3
+1700377500000,8.179,8.185,8.173,8.182,11559.7
+1700377560000,8.183,8.199,8.181,8.199,10986.6
+1700377620000,8.199,8.21,8.194,8.204,27451.0
+1700377680000,8.205,8.221,8.205,8.216,14347.4
+1700377740000,8.216,8.22,8.203,8.203,9189.7
+1700377800000,8.202,8.218,8.201,8.214,16134.3
+1700377860000,8.213,8.214,8.205,8.207,3766.0
+1700377920000,8.207,8.214,8.206,8.212,4407.0
+1700377980000,8.212,8.229,8.212,8.22,38845.4
+1700378040000,8.22,8.227,8.215,8.221,11370.2
+1700378100000,8.22,8.231,8.218,8.231,13794.9
+1700378160000,8.23,8.246,8.23,8.235,24261.2
+1700378220000,8.235,8.241,8.231,8.233,8489.4
+1700378280000,8.233,8.235,8.222,8.225,11924.1
+1700378340000,8.224,8.228,8.22,8.222,4809.8
+1700378400000,8.221,8.237,8.219,8.223,12068.0
+1700378460000,8.223,8.236,8.221,8.234,12265.3
+1700378520000,8.235,8.249,8.232,8.236,17557.1
+1700378580000,8.236,8.237,8.224,8.226,5652.7
+1700378640000,8.225,8.232,8.22,8.232,8027.3
+1700378700000,8.233,8.247,8.225,8.229,11722.8
+1700378760000,8.23,8.238,8.225,8.238,4623.7
+1700378820000,8.239,8.24,8.229,8.238,6277.7
+1700378880000,8.238,8.238,8.222,8.234,11785.7
+1700378940000,8.233,8.235,8.226,8.226,5445.2
+1700379000000,8.227,8.228,8.218,8.218,6672.7
+1700379060000,8.218,8.227,8.214,8.224,12288.0
+1700379120000,8.223,8.231,8.22,8.23,3514.8
+1700379180000,8.231,8.236,8.228,8.233,11528.8
+1700379240000,8.234,8.236,8.217,8.223,9250.7
+1700379300000,8.222,8.229,8.221,8.226,4280.5
+1700379360000,8.227,8.229,8.223,8.224,4808.1
+1700379420000,8.224,8.226,8.217,8.22,8024.8
+1700379480000,8.221,8.226,8.218,8.224,9581.6
+1700379540000,8.224,8.224,8.217,8.219,4203.8
+1700379600000,8.218,8.222,8.217,8.218,4136.1
+1700379660000,8.219,8.223,8.216,8.222,5658.3
+1700379720000,8.222,8.233,8.222,8.232,4041.9
+1700379780000,8.232,8.233,8.221,8.224,5294.1
+1700379840000,8.223,8.232,8.222,8.229,3291.2
+1700379900000,8.228,8.229,8.219,8.228,5594.5
+1700379960000,8.228,8.228,8.219,8.223,4791.1
+1700380020000,8.223,8.224,8.218,8.219,6804.7
+1700380080000,8.219,8.225,8.219,8.22,4057.7
+1700380140000,8.22,8.22,8.206,8.207,13120.8
+1700380200000,8.206,8.21,8.196,8.202,21628.3
+1700380260000,8.201,8.214,8.201,8.212,8729.2
+1700380320000,8.212,8.217,8.207,8.208,15999.6
+1700380380000,8.208,8.211,8.205,8.206,5301.6
+1700380440000,8.207,8.21,8.2,8.205,5397.5
+1700380500000,8.205,8.207,8.187,8.191,14310.7
+1700380560000,8.191,8.194,8.178,8.193,18960.5
+1700380620000,8.193,8.193,8.183,8.187,8466.1
+1700380680000,8.188,8.193,8.184,8.184,8187.2
+1700380740000,8.184,8.194,8.183,8.191,6939.1
+1700380800000,8.192,8.198,8.173,8.173,24724.1
+1700380860000,8.172,8.178,8.168,8.17,19408.1
+1700380920000,8.17,8.182,8.168,8.18,12176.6
+1700380980000,8.181,8.185,8.172,8.18,9425.9
+1700381040000,8.18,8.19,8.18,8.184,5013.2
+1700381100000,8.183,8.187,8.171,8.183,20248.4
+1700381160000,8.184,8.194,8.184,8.191,8717.8
+1700381220000,8.192,8.202,8.192,8.199,6607.6
+1700381280000,8.199,8.219,8.198,8.213,14704.6
+1700381340000,8.213,8.218,8.21,8.213,7988.5
+1700381400000,8.213,8.216,8.2,8.216,10864.3
+1700381460000,8.216,8.222,8.212,8.221,8180.9
+1700381520000,8.222,8.231,8.216,8.228,15164.6
+1700381580000,8.228,8.237,8.224,8.237,15690.2
+1700381640000,8.237,8.237,8.231,8.231,13226.9
+1700381700000,8.23,8.241,8.23,8.236,12734.3
+1700381760000,8.236,8.237,8.214,8.218,29355.7
+1700381820000,8.219,8.23,8.21,8.229,8951.2
+1700381880000,8.229,8.23,8.222,8.223,6580.6
+1700381940000,8.223,8.228,8.216,8.222,10807.0
+1700382000000,8.222,8.226,8.216,8.221,5633.2
+1700382060000,8.222,8.234,8.222,8.233,5006.8
+1700382120000,8.233,8.239,8.231,8.237,9214.8
+1700382180000,8.237,8.252,8.237,8.246,18076.2
+1700382240000,8.247,8.253,8.245,8.249,10109.8
+1700382300000,8.25,8.255,8.244,8.252,16031.5
+1700382360000,8.252,8.259,8.25,8.256,8976.9
+1700382420000,8.255,8.256,8.24,8.244,11788.1
+1700382480000,8.243,8.244,8.235,8.241,10727.1
+1700382540000,8.241,8.241,8.231,8.237,9418.9
+1700382600000,8.237,8.241,8.226,8.236,16153.8
+1700382660000,8.237,8.237,8.221,8.225,10312.7
+1700382720000,8.226,8.227,8.212,8.217,7016.7
+1700382780000,8.216,8.233,8.214,8.221,9406.4
+1700382840000,8.22,8.229,8.218,8.227,4047.6
+1700382900000,8.227,8.238,8.227,8.229,7954.5
+1700382960000,8.229,8.23,8.215,8.215,5486.3
+1700383020000,8.215,8.219,8.206,8.217,11970.3
+1700383080000,8.216,8.216,8.2,8.207,20355.5
+1700383140000,8.207,8.211,8.203,8.206,7706.8
+1700383200000,8.207,8.208,8.191,8.195,14370.8
+1700383260000,8.194,8.197,8.183,8.189,24865.9
+1700383320000,8.19,8.197,8.183,8.188,9120.8
+1700383380000,8.189,8.189,8.175,8.176,12037.8
+1700383440000,8.177,8.182,8.162,8.17,32144.3
+1700383500000,8.171,8.174,8.161,8.165,12116.0
+1700383560000,8.166,8.167,8.138,8.141,35638.8
+1700383620000,8.141,8.144,8.135,8.139,17259.3
+1700383680000,8.138,8.143,8.127,8.139,16110.3
+1700383740000,8.139,8.143,8.127,8.132,9603.2
+1700383800000,8.133,8.143,8.127,8.132,12435.8
+1700383860000,8.133,8.139,8.13,8.135,7070.2
+1700383920000,8.134,8.145,8.132,8.145,13169.2
+1700383980000,8.144,8.159,8.14,8.151,24772.3
+1700384040000,8.152,8.154,8.148,8.149,9672.6
+1700384100000,8.15,8.155,8.147,8.153,8576.7
+1700384160000,8.153,8.156,8.146,8.148,7535.3
+1700384220000,8.148,8.153,8.138,8.145,14359.7
+1700384280000,8.145,8.149,8.142,8.149,5575.4
+1700384340000,8.15,8.153,8.147,8.15,7045.8
+1700384400000,8.15,8.153,8.145,8.153,9634.8
+1700384460000,8.153,8.153,8.138,8.138,11877.8
+1700384520000,8.139,8.144,8.131,8.141,13359.0
+1700384580000,8.14,8.145,8.136,8.144,6687.0
+1700384640000,8.144,8.145,8.14,8.144,5589.0
+1700384700000,8.144,8.149,8.14,8.14,9984.3
+1700384760000,8.141,8.141,8.132,8.141,8496.2
+1700384820000,8.141,8.147,8.138,8.144,8262.9
+1700384880000,8.144,8.148,8.135,8.137,8171.1
+1700384940000,8.137,8.147,8.135,8.143,8289.3
+1700385000000,8.144,8.144,8.135,8.136,5678.1
+1700385060000,8.135,8.136,8.127,8.129,17709.6
+1700385120000,8.128,8.133,8.117,8.127,17847.8
+1700385180000,8.128,8.14,8.125,8.139,17106.8
+1700385240000,8.139,8.14,8.13,8.134,5312.7
+1700385300000,8.134,8.134,8.122,8.131,11614.3
+1700385360000,8.132,8.134,8.124,8.129,5767.6
+1700385420000,8.129,8.132,8.125,8.131,4079.9
+1700385480000,8.13,8.138,8.128,8.138,9403.4
+1700385540000,8.137,8.138,8.13,8.133,7366.0
+1700385600000,8.133,8.143,8.133,8.14,13158.8
+1700385660000,8.141,8.143,8.133,8.135,7285.8
+1700385720000,8.135,8.144,8.134,8.143,5290.2
+1700385780000,8.144,8.151,8.142,8.149,9944.2
+1700385840000,8.149,8.151,8.143,8.148,5686.2
+1700385900000,8.147,8.153,8.144,8.148,6930.5
+1700385960000,8.149,8.16,8.148,8.151,16970.7
+1700386020000,8.151,8.164,8.151,8.161,12457.6
+1700386080000,8.161,8.163,8.155,8.16,5813.6
+1700386140000,8.16,8.164,8.154,8.156,9412.0
+1700386200000,8.154,8.157,8.15,8.157,7862.6
+1700386260000,8.157,8.157,8.143,8.144,9366.6
+1700386320000,8.144,8.146,8.139,8.145,5897.8
+1700386380000,8.145,8.162,8.145,8.162,6740.3
+1700386440000,8.161,8.166,8.159,8.162,8547.1
+1700386500000,8.164,8.169,8.161,8.169,4877.6
+1700386560000,8.169,8.174,8.165,8.171,8737.6
+1700386620000,8.171,8.175,8.163,8.163,6613.4
+1700386680000,8.164,8.172,8.163,8.172,4278.7
+1700386740000,8.171,8.172,8.166,8.169,4855.4
+1700386800000,8.169,8.173,8.167,8.17,4913.3
+1700386860000,8.17,8.183,8.169,8.177,12657.1
+1700386920000,8.177,8.184,8.176,8.179,8721.0
+1700386980000,8.178,8.189,8.175,8.185,12115.9
+1700387040000,8.185,8.186,8.18,8.186,5189.8
+1700387100000,8.187,8.19,8.183,8.187,7687.6
+1700387160000,8.187,8.19,8.174,8.178,7480.8
+1700387220000,8.177,8.184,8.171,8.182,16791.3
+1700387280000,8.182,8.182,8.174,8.181,3663.7
+1700387340000,8.18,8.187,8.178,8.187,5123.1
+1700387400000,8.186,8.186,8.178,8.178,3258.9
+1700387460000,8.178,8.184,8.175,8.183,6391.3
+1700387520000,8.184,8.185,8.174,8.176,5440.8
+1700387580000,8.175,8.178,8.165,8.166,5715.5
+1700387640000,8.166,8.169,8.16,8.169,6435.8
+1700387700000,8.169,8.178,8.166,8.176,7759.2
+1700387760000,8.175,8.175,8.165,8.171,6313.0
+1700387820000,8.171,8.175,8.167,8.175,7868.2
+1700387880000,8.175,8.176,8.169,8.174,3710.5
+1700387940000,8.174,8.179,8.171,8.175,4347.6
+1700388000000,8.176,8.179,8.166,8.171,9914.8
+1700388060000,8.171,8.171,8.164,8.164,5563.2
+1700388120000,8.165,8.178,8.164,8.177,7905.8
+1700388180000,8.177,8.18,8.162,8.163,10152.3
+1700388240000,8.163,8.166,8.16,8.163,11255.1
+1700388300000,8.163,8.164,8.136,8.136,16366.1
+1700388360000,8.136,8.149,8.134,8.135,12321.3
+1700388420000,8.136,8.137,8.131,8.133,13997.5
+1700388480000,8.132,8.132,8.119,8.121,15755.9
+1700388540000,8.12,8.126,8.107,8.126,40187.8
+1700388600000,8.125,8.14,8.117,8.132,23128.7
+1700388660000,8.133,8.135,8.123,8.129,23829.8
+1700388720000,8.129,8.131,8.122,8.13,7001.0
+1700388780000,8.129,8.135,8.124,8.132,8688.2
+1700388840000,8.132,8.135,8.126,8.131,5757.8
+1700388900000,8.132,8.134,8.123,8.133,18869.0
+1700388960000,8.133,8.146,8.132,8.142,17499.1
+1700389020000,8.141,8.144,8.121,8.126,12595.6
+1700389080000,8.124,8.124,8.114,8.117,14907.9
+1700389140000,8.118,8.126,8.116,8.124,9137.2
+1700389200000,8.124,8.133,8.122,8.131,9065.8
+1700389260000,8.132,8.139,8.132,8.139,8794.1
+1700389320000,8.139,8.139,8.126,8.128,12200.9
+1700389380000,8.129,8.132,8.125,8.127,4448.6
+1700389440000,8.128,8.128,8.113,8.115,11969.4
+1700389500000,8.115,8.123,8.11,8.115,13343.1
+1700389560000,8.115,8.115,8.101,8.111,20956.7
+1700389620000,8.112,8.114,8.091,8.102,33272.3
+1700389680000,8.102,8.103,8.093,8.095,9317.5
+1700389740000,8.094,8.096,8.085,8.092,21009.0
+1700389800000,8.092,8.101,8.088,8.101,14099.2
+1700389860000,8.1,8.112,8.1,8.111,13044.4
+1700389920000,8.111,8.112,8.1,8.106,11888.0
+1700389980000,8.107,8.116,8.103,8.116,8452.4
+1700390040000,8.115,8.12,8.111,8.117,9498.7
+1700390100000,8.116,8.116,8.105,8.115,8846.7
+1700390160000,8.116,8.121,8.113,8.113,7252.2
+1700390220000,8.112,8.117,8.11,8.117,4772.7
+1700390280000,8.117,8.12,8.112,8.113,5527.7
+1700390340000,8.113,8.115,8.11,8.11,10024.1
+1700390400000,8.109,8.111,8.104,8.108,11746.3
+1700390460000,8.108,8.11,8.096,8.103,13803.8
+1700390520000,8.104,8.113,8.101,8.103,22292.4
+1700390580000,8.102,8.103,8.092,8.092,7106.6
+1700390640000,8.091,8.108,8.091,8.099,14321.7
+1700390700000,8.1,8.112,8.099,8.103,21507.6
+1700390760000,8.102,8.104,8.098,8.099,3624.8
+1700390820000,8.1,8.112,8.1,8.112,5235.4
+1700390880000,8.112,8.113,8.106,8.112,4238.5
+1700390940000,8.111,8.112,8.108,8.108,3754.3
+1700391000000,8.108,8.108,8.097,8.104,8454.5
+1700391060000,8.104,8.109,8.103,8.103,3729.6
+1700391120000,8.103,8.113,8.101,8.112,6440.0
+1700391180000,8.113,8.118,8.111,8.113,3415.5
+1700391240000,8.114,8.116,8.1,8.101,11120.8
+1700391300000,8.101,8.103,8.099,8.1,4136.2
+1700391360000,8.1,8.1,8.09,8.095,7623.9
+1700391420000,8.095,8.099,8.088,8.094,10235.7
+1700391480000,8.093,8.094,8.08,8.091,25181.8
+1700391540000,8.091,8.094,8.086,8.088,14650.2
+1700391600000,8.087,8.09,8.072,8.083,37510.8
+1700391660000,8.083,8.1,8.081,8.095,18386.8
+1700391720000,8.094,8.101,8.087,8.094,20077.1
+1700391780000,8.095,8.098,8.088,8.088,13140.1
+1700391840000,8.088,8.095,8.088,8.095,7989.1
+1700391900000,8.096,8.102,8.093,8.098,12077.7
+1700391960000,8.099,8.105,8.099,8.105,5993.3
+1700392020000,8.106,8.112,8.104,8.11,15079.5
+1700392080000,8.109,8.112,8.104,8.107,7172.0
+1700392140000,8.108,8.11,8.103,8.106,5633.9
+1700392200000,8.105,8.107,8.097,8.099,7161.7
+1700392260000,8.098,8.107,8.098,8.1,6634.4
+1700392320000,8.1,8.102,8.089,8.091,10893.3
+1700392380000,8.092,8.093,8.075,8.077,12710.1
+1700392440000,8.078,8.086,8.073,8.08,19450.3
+1700392500000,8.081,8.096,8.08,8.093,15651.5
+1700392560000,8.093,8.093,8.081,8.087,9045.9
+1700392620000,8.087,8.087,8.048,8.051,42628.9
+1700392680000,8.051,8.067,8.032,8.06,57818.4
+1700392740000,8.061,8.064,8.042,8.05,17426.1
+1700392800000,8.051,8.058,8.046,8.057,10068.0
+1700392860000,8.057,8.057,8.036,8.038,23576.1
+1700392920000,8.038,8.052,8.028,8.047,32262.5
+1700392980000,8.046,8.046,8.022,8.033,24413.5
+1700393040000,8.032,8.043,8.031,8.043,20522.3
+1700393100000,8.043,8.043,8.024,8.042,19970.4
+1700393160000,8.042,8.054,8.036,8.039,17743.5
+1700393220000,8.037,8.054,8.036,8.051,15397.3
+1700393280000,8.051,8.051,8.042,8.046,9064.8
+1700393340000,8.046,8.047,8.036,8.038,9192.2
+1700393400000,8.038,8.039,8.029,8.031,17265.0
+1700393460000,8.031,8.052,8.029,8.052,13808.7
+1700393520000,8.051,8.07,8.044,8.069,14792.4
+1700393580000,8.069,8.075,8.061,8.068,13030.9
+1700393640000,8.069,8.074,8.057,8.063,9059.8
+1700393700000,8.062,8.074,8.051,8.072,21695.3
+1700393760000,8.071,8.076,8.061,8.075,12141.2
+1700393820000,8.076,8.088,8.069,8.077,13596.6
+1700393880000,8.078,8.081,8.068,8.074,10045.7
+1700393940000,8.075,8.084,8.074,8.08,8876.0
+1700394000000,8.08,8.093,8.075,8.091,7817.7
+1700394060000,8.091,8.095,8.087,8.088,11738.3
+1700394120000,8.087,8.091,8.084,8.089,6672.0
+1700394180000,8.089,8.092,8.086,8.089,8749.4
+1700394240000,8.089,8.092,8.083,8.083,5288.2
+1700394300000,8.082,8.085,8.076,8.083,11645.5
+1700394360000,8.083,8.088,8.081,8.085,7672.1
+1700394420000,8.086,8.097,8.086,8.097,7258.5
+1700394480000,8.096,8.099,8.092,8.097,11114.0
+1700394540000,8.098,8.103,8.092,8.092,16682.9
+1700394600000,8.091,8.091,8.08,8.085,10803.5
+1700394660000,8.085,8.091,8.083,8.083,6613.3
+1700394720000,8.083,8.09,8.082,8.083,7126.6
+1700394780000,8.083,8.085,8.069,8.072,12770.0
+1700394840000,8.071,8.079,8.071,8.079,6088.3
+1700394900000,8.08,8.083,8.074,8.083,10249.6
+1700394960000,8.083,8.086,8.076,8.076,7184.1
+1700395020000,8.075,8.079,8.06,8.072,14082.9
+1700395080000,8.073,8.078,8.065,8.078,5672.1
+1700395140000,8.079,8.086,8.078,8.086,5878.3
+1700395200000,8.087,8.088,8.075,8.081,18973.4
+1700395260000,8.081,8.094,8.072,8.091,16000.8
+1700395320000,8.092,8.1,8.084,8.094,24043.1
+1700395380000,8.093,8.096,8.081,8.096,23794.3
+1700395440000,8.096,8.098,8.09,8.095,12822.9
+1700395500000,8.096,8.107,8.094,8.106,12960.5
+1700395560000,8.106,8.121,8.106,8.119,15012.3
+1700395620000,8.119,8.128,8.115,8.121,12169.6
+1700395680000,8.121,8.122,8.112,8.115,8763.9
+1700395740000,8.114,8.127,8.114,8.121,13171.8
+1700395800000,8.121,8.125,8.117,8.123,5606.8
+1700395860000,8.123,8.128,8.118,8.122,12250.3
+1700395920000,8.122,8.127,8.12,8.121,6129.1
+1700395980000,8.121,8.121,8.117,8.117,5453.6
+1700396040000,8.117,8.122,8.112,8.119,7460.2
+1700396100000,8.119,8.124,8.119,8.122,5236.9
+1700396160000,8.123,8.124,8.112,8.112,5731.0
+1700396220000,8.112,8.115,8.11,8.112,4850.0
+1700396280000,8.112,8.116,8.11,8.113,4763.1
+1700396340000,8.113,8.119,8.11,8.114,5960.2
+1700396400000,8.114,8.116,8.109,8.11,5523.0
+1700396460000,8.109,8.111,8.098,8.106,12878.4
+1700396520000,8.105,8.109,8.097,8.107,10367.7
+1700396580000,8.106,8.109,8.09,8.09,7226.4
+1700396640000,8.091,8.096,8.087,8.092,13131.0
+1700396700000,8.093,8.096,8.069,8.069,16688.0
+1700396760000,8.068,8.071,8.055,8.055,30675.7
+1700396820000,8.056,8.066,8.056,8.062,15822.9
+1700396880000,8.062,8.082,8.061,8.082,12541.8
+1700396940000,8.081,8.089,8.072,8.088,7566.1
+1700397000000,8.089,8.09,8.079,8.082,14782.4
+1700397060000,8.081,8.081,8.053,8.056,15192.4
+1700397120000,8.055,8.063,8.051,8.054,15421.3
+1700397180000,8.052,8.068,8.038,8.06,28787.5
+1700397240000,8.06,8.068,8.059,8.063,14087.8
+1700397300000,8.063,8.064,8.046,8.057,16857.0
+1700397360000,8.057,8.078,8.057,8.078,7348.4
+1700397420000,8.078,8.105,8.078,8.096,17416.2
+1700397480000,8.095,8.095,8.074,8.075,9410.6
+1700397540000,8.075,8.083,8.072,8.074,9646.7
+1700397600000,8.074,8.081,8.069,8.078,7859.1
+1700397660000,8.078,8.08,8.063,8.067,13274.5
+1700397720000,8.067,8.079,8.067,8.079,5302.2
+1700397780000,8.079,8.08,8.068,8.068,8211.8
+1700397840000,8.068,8.068,8.059,8.066,6444.6
+1700397900000,8.066,8.074,8.064,8.067,7307.1
+1700397960000,8.067,8.077,8.063,8.077,4085.8
+1700398020000,8.077,8.085,8.076,8.078,6232.8
+1700398080000,8.079,8.085,8.075,8.076,8435.8
+1700398140000,8.077,8.1,8.077,8.096,12738.4
+1700398200000,8.096,8.099,8.089,8.094,11420.4
+1700398260000,8.093,8.101,8.092,8.096,5204.5
+1700398320000,8.095,8.096,8.086,8.09,6155.1
+1700398380000,8.09,8.108,8.089,8.105,25323.4
+1700398440000,8.104,8.105,8.094,8.096,12104.1
+1700398500000,8.096,8.102,8.094,8.101,3627.5
+1700398560000,8.1,8.103,8.095,8.101,6983.8
+1700398620000,8.101,8.106,8.1,8.1,5031.0
+1700398680000,8.1,8.104,8.099,8.102,2138.8
+1700398740000,8.102,8.106,8.101,8.104,6262.1
+1700398800000,8.104,8.106,8.098,8.099,9526.6
+1700398860000,8.099,8.114,8.097,8.113,13777.2
+1700398920000,8.112,8.117,8.106,8.114,7702.5
+1700398980000,8.115,8.13,8.115,8.13,12492.5
+1700399040000,8.129,8.142,8.129,8.139,20823.3
+1700399100000,8.14,8.144,8.136,8.143,14817.1
+1700399160000,8.144,8.149,8.142,8.148,11399.3
+1700399220000,8.148,8.149,8.134,8.135,12843.2
+1700399280000,8.134,8.144,8.134,8.14,9860.2
+1700399340000,8.141,8.147,8.14,8.14,11992.5
+1700399400000,8.14,8.142,8.129,8.131,13798.1
+1700399460000,8.13,8.132,8.104,8.11,16381.5
+1700399520000,8.11,8.115,8.1,8.11,17097.1
+1700399580000,8.113,8.121,8.11,8.12,7561.6
+1700399640000,8.119,8.132,8.116,8.124,13189.7
+1700399700000,8.125,8.13,8.11,8.13,8226.2
+1700399760000,8.13,8.143,8.127,8.14,12269.1
+1700399820000,8.141,8.141,8.13,8.132,6524.1
+1700399880000,8.133,8.134,8.114,8.117,9340.7
+1700399940000,8.117,8.127,8.115,8.121,7581.2
+1700400000000,8.118,8.128,8.115,8.125,5547.2
+1700400060000,8.128,8.137,8.123,8.136,5213.8
+1700400120000,8.137,8.139,8.131,8.134,2412.8
+1700400180000,8.134,8.14,8.131,8.139,6885.1
+1700400240000,8.14,8.147,8.137,8.138,8393.6
+1700400300000,8.137,8.142,8.126,8.13,11520.5
+1700400360000,8.133,8.145,8.133,8.136,6968.8
+1700400420000,8.136,8.147,8.132,8.144,10666.2
+1700400480000,8.142,8.151,8.141,8.151,7715.5
+1700400540000,8.15,8.159,8.15,8.156,15754.2
+1700400600000,8.155,8.157,8.141,8.146,15168.2
+1700400660000,8.146,8.153,8.143,8.151,9389.7
+1700400720000,8.152,8.169,8.152,8.169,14761.9
+1700400780000,8.169,8.176,8.168,8.171,16334.8
+1700400840000,8.172,8.179,8.166,8.178,14369.7
+1700400900000,8.178,8.188,8.176,8.178,11112.4
+1700400960000,8.179,8.21,8.173,8.204,51322.5
+1700401020000,8.206,8.208,8.197,8.2,24172.1
+1700401080000,8.201,8.201,8.187,8.192,18149.4
+1700401140000,8.192,8.193,8.182,8.183,13036.9
+1700401200000,8.184,8.2,8.183,8.189,16269.6
+1700401260000,8.19,8.192,8.182,8.189,5780.7
+1700401320000,8.19,8.19,8.18,8.184,7299.5
+1700401380000,8.184,8.185,8.174,8.175,12880.3
+1700401440000,8.175,8.178,8.167,8.173,15620.2
+1700401500000,8.173,8.183,8.166,8.166,10440.3
+1700401560000,8.167,8.175,8.155,8.155,11968.2
+1700401620000,8.155,8.173,8.153,8.167,11572.6
+1700401680000,8.167,8.173,8.161,8.17,9434.3
+1700401740000,8.168,8.168,8.156,8.161,9138.0
+1700401800000,8.161,8.163,8.153,8.159,10021.0
+1700401860000,8.159,8.167,8.159,8.16,8034.3
+1700401920000,8.16,8.169,8.156,8.165,6329.9
+1700401980000,8.165,8.174,8.162,8.169,12403.2
+1700402040000,8.169,8.175,8.164,8.165,6291.3
+1700402100000,8.166,8.17,8.153,8.162,12084.2
+1700402160000,8.163,8.167,8.155,8.167,5763.5
+1700402220000,8.167,8.172,8.163,8.165,6791.9
+1700402280000,8.166,8.172,8.165,8.167,3081.7
+1700402340000,8.167,8.167,8.158,8.16,9450.5
+1700402400000,8.16,8.167,8.156,8.167,9316.9
+1700402460000,8.167,8.177,8.166,8.173,7635.3
+1700402520000,8.173,8.173,8.149,8.149,12138.8
+1700402580000,8.149,8.155,8.145,8.145,14834.9
+1700402640000,8.144,8.146,8.135,8.139,15640.8
+1700402700000,8.138,8.139,8.115,8.129,21489.7
+1700402760000,8.13,8.133,8.116,8.116,13679.3
+1700402820000,8.116,8.123,8.11,8.113,18484.1
+1700402880000,8.113,8.122,8.109,8.115,16166.2
+1700402940000,8.116,8.126,8.11,8.124,8166.0
+1700403000000,8.123,8.133,8.112,8.13,14401.3
+1700403060000,8.129,8.13,8.118,8.122,11012.1
+1700403120000,8.121,8.132,8.116,8.13,17272.7
+1700403180000,8.131,8.158,8.131,8.157,19012.4
+1700403240000,8.157,8.165,8.145,8.146,22973.5
+1700403300000,8.146,8.156,8.139,8.15,17810.5
+1700403360000,8.149,8.175,8.134,8.17,64827.2
+1700403420000,8.169,8.19,8.165,8.19,22726.1
+1700403480000,8.19,8.19,8.171,8.175,14578.5
+1700403540000,8.176,8.18,8.157,8.157,11338.2
+1700403600000,8.157,8.161,8.147,8.152,12931.3
+1700403660000,8.153,8.163,8.151,8.161,8161.0
+1700403720000,8.161,8.175,8.16,8.165,15183.1
+1700403780000,8.166,8.168,8.159,8.162,6223.4
+1700403840000,8.161,8.162,8.153,8.155,10325.8
+1700403900000,8.154,8.17,8.145,8.169,9040.3
+1700403960000,8.17,8.171,8.16,8.164,11396.3
+1700404020000,8.165,8.172,8.161,8.169,8097.8
+1700404080000,8.168,8.168,8.161,8.161,9048.2
+1700404140000,8.161,8.164,8.153,8.154,5033.8
+1700404200000,8.153,8.159,8.148,8.153,10981.8
+1700404260000,8.154,8.158,8.141,8.142,12773.6
+1700404320000,8.142,8.147,8.137,8.144,10476.8
+1700404380000,8.145,8.146,8.122,8.122,21039.9
+1700404440000,8.122,8.145,8.122,8.143,10898.5
+1700404500000,8.144,8.146,8.128,8.129,9185.2
+1700404560000,8.129,8.141,8.128,8.14,4819.9
+1700404620000,8.14,8.144,8.133,8.141,6910.6
+1700404680000,8.142,8.151,8.142,8.146,5039.3
+1700404740000,8.146,8.155,8.146,8.153,8800.5
+1700404800000,8.152,8.154,8.141,8.144,8503.2
+1700404860000,8.145,8.148,8.142,8.144,3076.3
+1700404920000,8.144,8.146,8.135,8.137,4856.7
+1700404980000,8.138,8.146,8.137,8.139,6735.5
+1700405040000,8.139,8.145,8.139,8.14,3522.8
+1700405100000,8.14,8.144,8.135,8.142,3698.1
+1700405160000,8.144,8.16,8.144,8.153,13068.0
+1700405220000,8.153,8.153,8.142,8.143,5168.7
+1700405280000,8.143,8.145,8.134,8.143,4871.4
+1700405340000,8.143,8.147,8.139,8.142,5574.9
+1700405400000,8.141,8.143,8.125,8.126,13276.0
+1700405460000,8.126,8.134,8.111,8.111,16711.1
+1700405520000,8.111,8.118,8.101,8.117,28912.7
+1700405580000,8.117,8.122,8.114,8.12,15913.0
+1700405640000,8.12,8.127,8.118,8.122,7169.8
+1700405700000,8.121,8.123,8.105,8.114,16287.6
+1700405760000,8.112,8.127,8.107,8.117,11459.5
+1700405820000,8.117,8.124,8.112,8.117,7724.3
+1700405880000,8.117,8.125,8.115,8.118,6867.6
+1700405940000,8.117,8.124,8.113,8.119,7170.4
+1700406000000,8.12,8.121,8.113,8.114,7055.7
+1700406060000,8.114,8.121,8.109,8.117,16051.8
+1700406120000,8.118,8.119,8.112,8.115,2947.1
+1700406180000,8.114,8.117,8.103,8.107,5340.2
+1700406240000,8.107,8.107,8.092,8.095,18236.7
+1700406300000,8.095,8.096,8.082,8.087,19989.9
+1700406360000,8.086,8.111,8.084,8.111,9179.8
+1700406420000,8.111,8.111,8.098,8.103,8981.9
+1700406480000,8.102,8.114,8.101,8.114,6793.2
+1700406540000,8.114,8.124,8.11,8.118,8130.5
+1700406600000,8.117,8.117,8.102,8.109,11057.1
+1700406660000,8.109,8.114,8.105,8.106,5042.1
+1700406720000,8.106,8.107,8.098,8.098,4876.0
+1700406780000,8.098,8.108,8.098,8.1,5194.6
+1700406840000,8.1,8.102,8.09,8.092,11345.2
+1700406900000,8.093,8.104,8.091,8.101,7634.5
+1700406960000,8.1,8.101,8.095,8.101,3359.9
+1700407020000,8.103,8.123,8.103,8.123,11478.3
+1700407080000,8.124,8.142,8.121,8.13,18817.4
+1700407140000,8.131,8.142,8.131,8.141,11571.8
+1700407200000,8.141,8.157,8.136,8.147,28556.0
+1700407260000,8.146,8.164,8.145,8.151,24580.0
+1700407320000,8.151,8.166,8.147,8.166,17305.6
+1700407380000,8.166,8.172,8.155,8.156,17665.9
+1700407440000,8.155,8.163,8.154,8.161,11551.2
+1700407500000,8.161,8.167,8.15,8.166,11757.6
+1700407560000,8.165,8.167,8.154,8.157,9412.0
+1700407620000,8.157,8.167,8.157,8.157,8224.9
+1700407680000,8.157,8.163,8.155,8.16,9847.4
+1700407740000,8.16,8.17,8.16,8.168,12545.4
+1700407800000,8.168,8.18,8.163,8.18,16190.1
+1700407860000,8.179,8.186,8.161,8.161,16966.8
+1700407920000,8.16,8.166,8.156,8.164,8119.0
+1700407980000,8.164,8.171,8.161,8.166,9078.1
+1700408040000,8.166,8.168,8.157,8.164,12226.4
+1700408100000,8.163,8.174,8.161,8.174,5811.9
+1700408160000,8.174,8.186,8.172,8.185,10484.1
+1700408220000,8.185,8.203,8.185,8.198,28838.8
+1700408280000,8.198,8.2,8.192,8.196,7878.2
+1700408340000,8.197,8.197,8.187,8.191,7116.0
+1700408400000,8.192,8.193,8.182,8.19,10696.8
+1700408460000,8.19,8.192,8.182,8.188,11201.4
+1700408520000,8.188,8.188,8.174,8.178,8062.0
+1700408580000,8.178,8.188,8.169,8.17,6039.5
+1700408640000,8.17,8.18,8.167,8.179,8022.4
+1700408700000,8.18,8.183,8.136,8.165,72898.6
+1700408760000,8.165,8.172,8.164,8.172,8727.8
+1700408820000,8.172,8.176,8.168,8.176,10053.8
+1700408880000,8.174,8.179,8.172,8.173,5389.1
+1700408940000,8.174,8.174,8.163,8.17,6111.3
+1700409000000,8.17,8.175,8.165,8.166,4626.7
+1700409060000,8.165,8.172,8.158,8.172,10339.0
+1700409120000,8.173,8.174,8.164,8.172,8331.8
+1700409180000,8.173,8.178,8.169,8.172,9910.6
+1700409240000,8.172,8.177,8.172,8.175,3578.4
+1700409300000,8.174,8.179,8.172,8.177,4784.2
+1700409360000,8.177,8.186,8.177,8.177,9025.1
+1700409420000,8.176,8.182,8.169,8.18,11317.5
+1700409480000,8.179,8.182,8.176,8.179,4068.0
+1700409540000,8.178,8.184,8.175,8.178,9309.5
+1700409600000,8.178,8.19,8.178,8.19,9364.9
+1700409660000,8.189,8.192,8.179,8.184,7711.7
+1700409720000,8.184,8.184,8.172,8.181,9787.9
+1700409780000,8.181,8.19,8.174,8.187,16503.6
+1700409840000,8.187,8.19,8.183,8.186,5758.4
+1700409900000,8.186,8.19,8.181,8.187,8695.5
+1700409960000,8.187,8.192,8.184,8.187,10187.2
+1700410020000,8.188,8.2,8.186,8.199,9910.4
+1700410080000,8.199,8.206,8.199,8.201,11600.2
+1700410140000,8.202,8.207,8.195,8.199,21532.0
+1700410200000,8.199,8.209,8.196,8.2,12404.4
+1700410260000,8.2,8.21,8.2,8.204,10463.8
+1700410320000,8.204,8.208,8.198,8.207,11030.3
+1700410380000,8.207,8.215,8.205,8.212,18058.4
+1700410440000,8.212,8.219,8.202,8.203,16312.3
+1700410500000,8.204,8.205,8.175,8.18,20508.7
+1700410560000,8.181,8.195,8.157,8.193,48058.2
+1700410620000,8.191,8.195,8.179,8.182,10172.5
+1700410680000,8.183,8.188,8.18,8.183,10771.7
+1700410740000,8.184,8.189,8.181,8.188,4995.1
+1700410800000,8.187,8.192,8.185,8.189,6004.1
+1700410860000,8.187,8.191,8.179,8.182,5206.1
+1700410920000,8.182,8.183,8.177,8.18,4933.6
+1700410980000,8.181,8.185,8.177,8.181,7853.4
+1700411040000,8.182,8.185,8.179,8.184,3286.7
+1700411100000,8.183,8.184,8.172,8.176,10683.8
+1700411160000,8.176,8.176,8.147,8.162,27861.0
+1700411220000,8.162,8.168,8.158,8.164,12527.5
+1700411280000,8.164,8.164,8.148,8.148,8534.6
+1700411340000,8.148,8.159,8.143,8.158,13267.9
+1700411400000,8.158,8.163,8.158,8.161,6930.4
+1700411460000,8.16,8.164,8.139,8.143,17914.9
+1700411520000,8.144,8.163,8.144,8.163,11407.9
+1700411580000,8.163,8.167,8.159,8.166,7734.9
+1700411640000,8.165,8.171,8.163,8.17,8638.3
+1700411700000,8.169,8.169,8.16,8.168,8295.5
+1700411760000,8.167,8.168,8.156,8.161,6662.5
+1700411820000,8.16,8.16,8.152,8.158,8468.2
+1700411880000,8.159,8.164,8.158,8.161,7366.2
+1700411940000,8.161,8.163,8.155,8.162,7546.1
+1700412000000,8.162,8.17,8.157,8.169,13821.7
+1700412060000,8.169,8.176,8.162,8.175,10500.0
+1700412120000,8.176,8.184,8.168,8.17,13275.8
+1700412180000,8.171,8.174,8.163,8.164,3946.8
+1700412240000,8.163,8.171,8.163,8.167,4704.7
+1700412300000,8.166,8.168,8.158,8.162,6070.2
+1700412360000,8.163,8.175,8.162,8.164,10822.3
+1700412420000,8.164,8.172,8.164,8.17,5059.5
+1700412480000,8.168,8.172,8.165,8.168,4907.2
+1700412540000,8.166,8.166,8.153,8.153,10232.2
+1700412600000,8.153,8.157,8.152,8.156,5739.5
+1700412660000,8.156,8.16,8.154,8.157,5402.1
+1700412720000,8.156,8.159,8.156,8.156,2783.7
+1700412780000,8.156,8.162,8.152,8.154,7898.2
+1700412840000,8.155,8.159,8.15,8.15,6082.5
+1700412900000,8.15,8.153,8.146,8.147,8769.9
+1700412960000,8.147,8.152,8.145,8.152,5458.3
+1700413020000,8.152,8.162,8.15,8.157,5539.7
+1700413080000,8.156,8.164,8.149,8.151,10357.5
+1700413140000,8.151,8.154,8.15,8.151,3553.1
+1700413200000,8.152,8.155,8.134,8.142,16238.3
+1700413260000,8.143,8.16,8.137,8.156,23684.4
+1700413320000,8.156,8.163,8.151,8.163,12725.7
+1700413380000,8.163,8.166,8.159,8.16,7173.5
+1700413440000,8.16,8.164,8.159,8.161,3272.0
+1700413500000,8.16,8.175,8.156,8.175,11236.1
+1700413560000,8.174,8.177,8.168,8.17,6160.6
+1700413620000,8.169,8.169,8.164,8.165,5068.5
+1700413680000,8.164,8.168,8.16,8.166,6442.9
+1700413740000,8.165,8.165,8.16,8.163,4116.0
+1700413800000,8.162,8.167,8.153,8.153,6754.2
+1700413860000,8.153,8.155,8.15,8.153,3123.3
+1700413920000,8.152,8.161,8.15,8.161,4770.2
+1700413980000,8.161,8.168,8.158,8.164,6252.7
+1700414040000,8.164,8.164,8.159,8.16,1827.4
+1700414100000,8.16,8.17,8.156,8.169,5879.8
+1700414160000,8.169,8.175,8.166,8.175,5256.7
+1700414220000,8.176,8.18,8.173,8.176,6123.6
+1700414280000,8.175,8.181,8.173,8.174,6886.4
+1700414340000,8.173,8.174,8.165,8.165,4259.2
+1700414400000,8.164,8.167,8.16,8.162,6420.1
+1700414460000,8.161,8.165,8.153,8.163,10990.3
+1700414520000,8.164,8.168,8.16,8.163,6339.0
+1700414580000,8.164,8.164,8.158,8.158,4107.1
+1700414640000,8.158,8.162,8.157,8.161,4144.9
+1700414700000,8.16,8.162,8.155,8.156,4397.2
+1700414760000,8.156,8.162,8.155,8.161,4515.8
+1700414820000,8.161,8.165,8.16,8.164,4896.8
+1700414880000,8.164,8.168,8.161,8.164,2119.6
+1700414940000,8.163,8.169,8.161,8.165,4535.5
+1700415000000,8.165,8.169,8.163,8.166,4093.5
+1700415060000,8.166,8.179,8.166,8.179,8670.0
+1700415120000,8.179,8.205,8.179,8.198,27324.7
+1700415180000,8.198,8.219,8.19,8.217,36305.7
+1700415240000,8.218,8.228,8.206,8.211,27920.3
+1700415300000,8.21,8.211,8.204,8.205,5079.7
+1700415360000,8.205,8.206,8.197,8.203,12550.5
+1700415420000,8.202,8.207,8.2,8.2,2543.3
+1700415480000,8.2,8.202,8.196,8.196,4040.0
+1700415540000,8.195,8.196,8.19,8.19,4205.9
+1700415600000,8.191,8.195,8.19,8.19,8415.1
+1700415660000,8.19,8.196,8.19,8.196,4836.4
+1700415720000,8.195,8.197,8.186,8.187,6714.2
+1700415780000,8.188,8.188,8.176,8.178,6100.4
+1700415840000,8.178,8.185,8.177,8.185,4148.7
+1700415900000,8.185,8.187,8.177,8.18,3320.4
+1700415960000,8.18,8.18,8.173,8.173,3383.6
+1700416020000,8.172,8.172,8.153,8.153,13730.4
+1700416080000,8.153,8.163,8.153,8.16,11900.3
+1700416140000,8.159,8.172,8.153,8.17,10970.8
+1700416200000,8.171,8.173,8.156,8.169,9554.9
+1700416260000,8.169,8.172,8.162,8.165,8558.8
+1700416320000,8.166,8.169,8.162,8.164,4256.9
+1700416380000,8.164,8.17,8.164,8.167,5413.9
+1700416440000,8.168,8.171,8.163,8.168,12685.5
+1700416500000,8.169,8.192,8.168,8.185,12097.9
+1700416560000,8.186,8.186,8.178,8.184,3875.6
+1700416620000,8.184,8.188,8.18,8.182,2618.2
+1700416680000,8.182,8.183,8.172,8.174,4686.8
+1700416740000,8.173,8.184,8.171,8.179,9655.7
+1700416800000,8.179,8.179,8.169,8.172,11162.3
+1700416860000,8.172,8.186,8.168,8.18,12833.1
+1700416920000,8.181,8.181,8.172,8.18,3879.5
+1700416980000,8.18,8.189,8.18,8.188,4755.2
+1700417040000,8.188,8.193,8.184,8.192,11522.5
+1700417100000,8.192,8.2,8.187,8.19,6775.1
+1700417160000,8.189,8.193,8.184,8.184,10370.7
+1700417220000,8.184,8.186,8.177,8.183,4883.2
+1700417280000,8.185,8.188,8.176,8.181,8273.8
+1700417340000,8.181,8.185,8.175,8.18,11210.9
+1700417400000,8.181,8.189,8.179,8.188,4025.4
+1700417460000,8.187,8.192,8.184,8.187,3558.9
+1700417520000,8.187,8.191,8.186,8.188,2311.8
+1700417580000,8.188,8.191,8.182,8.189,3982.3
+1700417640000,8.19,8.193,8.187,8.191,3231.2
+1700417700000,8.191,8.195,8.189,8.194,5189.8
+1700417760000,8.194,8.212,8.194,8.212,6853.3
+1700417820000,8.213,8.215,8.208,8.211,9040.9
+1700417880000,8.211,8.22,8.209,8.214,16051.1
+1700417940000,8.213,8.218,8.211,8.215,6540.9
+1700418000000,8.216,8.222,8.212,8.216,16469.4
+1700418060000,8.217,8.227,8.216,8.226,5683.0
+1700418120000,8.226,8.231,8.223,8.226,14818.4
+1700418180000,8.227,8.234,8.227,8.229,9505.7
+1700418240000,8.228,8.233,8.226,8.232,8626.9
+1700418300000,8.231,8.234,8.223,8.224,8866.9
+1700418360000,8.224,8.236,8.224,8.232,5953.4
+1700418420000,8.233,8.237,8.228,8.234,11455.1
+1700418480000,8.233,8.237,8.233,8.235,7035.0
+1700418540000,8.236,8.236,8.224,8.227,15476.7
+1700418600000,8.228,8.23,8.22,8.229,10481.9
+1700418660000,8.229,8.23,8.22,8.228,18514.6
+1700418720000,8.227,8.229,8.217,8.218,7150.7
+1700418780000,8.218,8.228,8.217,8.223,6828.8
+1700418840000,8.223,8.223,8.216,8.22,7571.3
+1700418900000,8.221,8.222,8.218,8.219,4417.5
+1700418960000,8.219,8.219,8.205,8.214,23141.5
+1700419020000,8.214,8.225,8.21,8.22,15211.1
+1700419080000,8.219,8.225,8.215,8.218,8601.4
+1700419140000,8.218,8.239,8.216,8.231,22834.9
+1700419200000,8.232,8.239,8.231,8.233,6440.3
+1700419260000,8.232,8.24,8.23,8.237,10906.1
+1700419320000,8.238,8.238,8.234,8.237,7103.2
+1700419380000,8.236,8.238,8.233,8.236,6969.5
+1700419440000,8.235,8.241,8.233,8.237,19700.1
+1700419500000,8.236,8.252,8.235,8.244,33367.9
+1700419560000,8.244,8.251,8.244,8.249,14941.4
+1700419620000,8.247,8.251,8.244,8.248,9523.7
+1700419680000,8.248,8.254,8.245,8.25,11215.9
+1700419740000,8.249,8.25,8.237,8.243,9611.3
+1700419800000,8.243,8.246,8.237,8.244,5170.2
+1700419860000,8.243,8.248,8.242,8.246,4923.4
+1700419920000,8.245,8.245,8.237,8.241,5703.5
+1700419980000,8.241,8.248,8.237,8.245,12405.9
+1700420040000,8.246,8.25,8.24,8.242,6125.5
+1700420100000,8.243,8.244,8.236,8.238,4879.1
+1700420160000,8.238,8.239,8.228,8.231,11246.1
+1700420220000,8.231,8.232,8.223,8.228,4325.2
+1700420280000,8.228,8.23,8.223,8.225,6640.2
+1700420340000,8.226,8.235,8.224,8.233,6411.6
+1700420400000,8.233,8.235,8.224,8.227,8445.4
+1700420460000,8.227,8.238,8.219,8.233,16599.2
+1700420520000,8.232,8.234,8.222,8.226,6969.1
+1700420580000,8.225,8.229,8.22,8.224,10050.7
+1700420640000,8.224,8.224,8.21,8.218,15472.4
+1700420700000,8.219,8.223,8.215,8.219,5540.9
+1700420760000,8.218,8.221,8.215,8.22,8555.4
+1700420820000,8.22,8.22,8.21,8.211,5732.9
+1700420880000,8.21,8.211,8.202,8.208,15700.0
+1700420940000,8.208,8.211,8.204,8.21,10569.8
+1700421000000,8.209,8.21,8.202,8.206,6585.4
+1700421060000,8.207,8.209,8.196,8.197,11703.5
+1700421120000,8.198,8.202,8.192,8.197,9279.9
+1700421180000,8.196,8.205,8.193,8.203,9376.7
+1700421240000,8.203,8.205,8.197,8.199,8803.3
+1700421300000,8.199,8.209,8.198,8.206,6834.7
+1700421360000,8.206,8.206,8.2,8.206,6124.8
+1700421420000,8.206,8.218,8.205,8.215,15422.8
+1700421480000,8.215,8.218,8.211,8.211,5530.2
+1700421540000,8.21,8.211,8.207,8.209,4416.7
+1700421600000,8.21,8.214,8.209,8.212,3043.4
+1700421660000,8.214,8.215,8.211,8.211,3005.2
+1700421720000,8.21,8.212,8.209,8.21,2302.8
+1700421780000,8.209,8.214,8.207,8.212,3761.2
+1700421840000,8.211,8.213,8.207,8.213,4503.6
+1700421900000,8.212,8.214,8.207,8.208,4602.5
+1700421960000,8.207,8.211,8.207,8.209,4367.0
+1700422020000,8.209,8.212,8.207,8.212,5515.3
+1700422080000,8.211,8.215,8.211,8.214,4154.6
+1700422140000,8.215,8.223,8.213,8.218,7731.5
+1700422200000,8.218,8.222,8.216,8.217,6230.4
+1700422260000,8.217,8.223,8.214,8.214,5228.5
+1700422320000,8.214,8.214,8.206,8.208,4995.2
+1700422380000,8.206,8.222,8.206,8.219,5178.5
+1700422440000,8.218,8.218,8.211,8.218,4271.5
+1700422500000,8.218,8.219,8.214,8.216,7466.0
+1700422560000,8.216,8.223,8.216,8.22,4889.4
+1700422620000,8.22,8.22,8.215,8.22,4440.5
+1700422680000,8.22,8.224,8.219,8.223,5729.3
+1700422740000,8.223,8.224,8.219,8.223,4970.4
+1700422800000,8.222,8.228,8.22,8.225,6194.1
+1700422860000,8.225,8.231,8.221,8.226,16766.8
+1700422920000,8.226,8.229,8.223,8.225,4217.4
+1700422980000,8.225,8.226,8.221,8.223,2937.2
+1700423040000,8.222,8.225,8.221,8.225,5503.1
+1700423100000,8.225,8.228,8.216,8.226,11391.8
+1700423160000,8.228,8.233,8.224,8.229,13375.2
+1700423220000,8.23,8.25,8.23,8.246,20807.8
+1700423280000,8.246,8.247,8.242,8.247,4934.0
+1700423340000,8.247,8.251,8.239,8.242,14439.5
+1700423400000,8.241,8.249,8.236,8.248,9071.6
+1700423460000,8.249,8.249,8.24,8.241,8124.3
+1700423520000,8.241,8.252,8.24,8.252,9494.4
+1700423580000,8.251,8.27,8.249,8.269,19341.5
+1700423640000,8.27,8.27,8.262,8.263,9417.2
+1700423700000,8.263,8.267,8.262,8.266,7678.7
+1700423760000,8.266,8.285,8.261,8.285,18786.0
+1700423820000,8.285,8.289,8.276,8.278,15114.4
+1700423880000,8.278,8.288,8.277,8.286,17684.9
+1700423940000,8.286,8.286,8.271,8.275,12552.5
+1700424000000,8.276,8.284,8.276,8.279,12360.3
+1700424060000,8.279,8.283,8.268,8.27,12808.8
+1700424120000,8.27,8.291,8.269,8.284,17636.9
+1700424180000,8.284,8.284,8.277,8.277,9064.7
+1700424240000,8.278,8.282,8.273,8.275,7789.5
+1700424300000,8.276,8.286,8.275,8.281,15946.3
+1700424360000,8.281,8.281,8.268,8.271,13218.2
+1700424420000,8.272,8.279,8.272,8.275,7864.1
+1700424480000,8.273,8.277,8.268,8.27,15249.5
+1700424540000,8.271,8.273,8.262,8.264,8234.4
+1700424600000,8.263,8.272,8.261,8.265,13986.9
+1700424660000,8.264,8.265,8.234,8.234,34244.9
+1700424720000,8.233,8.253,8.224,8.248,29877.6
+1700424780000,8.248,8.251,8.238,8.246,14561.7
+1700424840000,8.246,8.247,8.237,8.244,7863.2
+1700424900000,8.244,8.253,8.242,8.246,16555.3
+1700424960000,8.246,8.248,8.239,8.242,7270.1
+1700425020000,8.241,8.241,8.218,8.219,9970.9
+1700425080000,8.218,8.222,8.208,8.209,21105.4
+1700425140000,8.209,8.222,8.206,8.222,16033.7
+1700425200000,8.222,8.229,8.217,8.228,9036.5
+1700425260000,8.228,8.228,8.214,8.225,9840.0
+1700425320000,8.227,8.227,8.214,8.219,6739.0
+1700425380000,8.218,8.226,8.216,8.219,8945.2
+1700425440000,8.22,8.222,8.215,8.219,4671.5
+1700425500000,8.219,8.225,8.214,8.214,6402.1
+1700425560000,8.215,8.225,8.215,8.221,7761.8
+1700425620000,8.221,8.223,8.205,8.212,20601.0
+1700425680000,8.214,8.215,8.21,8.21,2718.8
+1700425740000,8.211,8.214,8.208,8.212,6440.2
+1700425800000,8.211,8.214,8.197,8.203,14862.1
+1700425860000,8.202,8.215,8.202,8.214,6701.8
+1700425920000,8.214,8.225,8.212,8.219,8987.5
+1700425980000,8.22,8.229,8.219,8.229,5002.4
+1700426040000,8.229,8.236,8.229,8.236,6407.7
+1700426100000,8.235,8.249,8.235,8.245,16294.9
+1700426160000,8.245,8.248,8.226,8.229,14950.4
+1700426220000,8.229,8.24,8.221,8.237,11337.4
+1700426280000,8.236,8.237,8.23,8.235,3835.4
+1700426340000,8.237,8.238,8.228,8.23,3028.3
+1700426400000,8.229,8.247,8.223,8.245,14803.0
+1700426460000,8.244,8.248,8.238,8.245,13045.3
+1700426520000,8.246,8.26,8.245,8.259,13870.1
+1700426580000,8.26,8.26,8.252,8.258,5527.7
+1700426640000,8.258,8.258,8.24,8.245,4823.4
+1700426700000,8.245,8.249,8.244,8.246,7779.5
+1700426760000,8.247,8.25,8.241,8.241,4752.7
+1700426820000,8.241,8.249,8.238,8.245,5589.5
+1700426880000,8.245,8.249,8.244,8.247,3070.3
+1700426940000,8.245,8.249,8.245,8.249,3802.0
+1700427000000,8.249,8.256,8.245,8.253,11260.0
+1700427060000,8.254,8.259,8.247,8.258,7604.4
+1700427120000,8.257,8.266,8.257,8.263,9822.8
+1700427180000,8.263,8.263,8.254,8.256,9818.2
+1700427240000,8.256,8.258,8.254,8.256,4320.0
+1700427300000,8.256,8.259,8.254,8.255,4293.0
+1700427360000,8.256,8.261,8.256,8.259,3121.3
+1700427420000,8.258,8.263,8.257,8.259,3522.1
+1700427480000,8.26,8.26,8.256,8.258,2610.6
+1700427540000,8.257,8.258,8.254,8.256,4875.7
+1700427600000,8.257,8.26,8.252,8.257,4209.6
+1700427660000,8.257,8.264,8.257,8.258,6693.4
+1700427720000,8.258,8.26,8.251,8.253,5860.4
+1700427780000,8.253,8.255,8.25,8.253,9090.1
+1700427840000,8.254,8.254,8.246,8.25,19593.9
+1700427900000,8.251,8.253,8.226,8.226,14612.9
+1700427960000,8.227,8.247,8.227,8.245,7063.0
+1700428020000,8.244,8.246,8.238,8.242,4915.4
+1700428080000,8.244,8.25,8.243,8.247,3303.3
+1700428140000,8.247,8.251,8.245,8.251,10602.1
+1700428200000,8.251,8.259,8.247,8.259,5757.4
+1700428260000,8.259,8.262,8.254,8.257,7187.1
+1700428320000,8.256,8.257,8.25,8.255,4240.7
+1700428380000,8.254,8.257,8.251,8.251,3383.3
+1700428440000,8.25,8.251,8.245,8.245,3536.4
+1700428500000,8.246,8.254,8.246,8.252,6234.0
+1700428560000,8.253,8.262,8.253,8.262,6272.4
+1700428620000,8.263,8.272,8.262,8.271,7850.6
+1700428680000,8.271,8.286,8.271,8.286,23913.1
+1700428740000,8.286,8.297,8.285,8.293,17978.6
+1700428800000,8.294,8.299,8.291,8.297,10841.0
+1700428860000,8.296,8.297,8.289,8.292,18215.1
+1700428920000,8.291,8.294,8.287,8.287,10025.8
+1700428980000,8.286,8.286,8.269,8.271,28287.6
+1700429040000,8.272,8.277,8.269,8.275,12244.6
+1700429100000,8.275,8.277,8.271,8.272,6096.5
+1700429160000,8.272,8.272,8.263,8.267,7154.1
+1700429220000,8.267,8.271,8.265,8.269,5870.2
+1700429280000,8.27,8.27,8.264,8.266,4432.1
+1700429340000,8.267,8.273,8.265,8.267,4720.4
+1700429400000,8.268,8.279,8.267,8.273,14565.0
+1700429460000,8.271,8.279,8.269,8.271,7339.2
+1700429520000,8.271,8.282,8.269,8.278,7306.3
+1700429580000,8.278,8.278,8.271,8.273,6664.4
+1700429640000,8.273,8.273,8.267,8.272,5193.5
+1700429700000,8.273,8.278,8.27,8.277,4469.0
+1700429760000,8.276,8.276,8.26,8.263,19867.1
+1700429820000,8.263,8.27,8.26,8.261,5221.0
+1700429880000,8.262,8.266,8.257,8.259,5861.9
+1700429940000,8.258,8.258,8.25,8.253,7739.7
+1700430000000,8.252,8.254,8.237,8.237,11701.1
+1700430060000,8.236,8.236,8.228,8.23,19246.4
+1700430120000,8.23,8.237,8.229,8.231,8207.2
+1700430180000,8.23,8.236,8.226,8.229,12893.1
+1700430240000,8.229,8.229,8.223,8.224,6197.1
+1700430300000,8.224,8.239,8.223,8.239,6389.3
+1700430360000,8.238,8.245,8.235,8.239,9728.2
+1700430420000,8.238,8.24,8.228,8.24,9434.4
+1700430480000,8.24,8.243,8.236,8.237,4979.1
+1700430540000,8.238,8.239,8.23,8.231,5079.1
+1700430600000,8.231,8.234,8.22,8.224,9388.2
+1700430660000,8.225,8.234,8.225,8.23,7123.5
+1700430720000,8.231,8.237,8.229,8.235,4728.2
+1700430780000,8.235,8.237,8.231,8.233,5076.1
+1700430840000,8.234,8.24,8.231,8.239,4418.8
+1700430900000,8.238,8.241,8.235,8.238,6243.4
+1700430960000,8.237,8.249,8.237,8.247,3581.3
+1700431020000,8.246,8.249,8.243,8.247,5351.4
+1700431080000,8.247,8.25,8.244,8.244,2266.3
+1700431140000,8.243,8.243,8.232,8.237,3756.9
+1700431200000,8.238,8.254,8.238,8.252,7303.3
+1700431260000,8.252,8.256,8.247,8.247,9209.8
+1700431320000,8.247,8.254,8.242,8.242,5915.9
+1700431380000,8.241,8.241,8.228,8.228,7461.2
+1700431440000,8.227,8.227,8.209,8.212,15804.4
+1700431500000,8.212,8.22,8.21,8.218,7030.4
+1700431560000,8.218,8.221,8.211,8.213,8099.8
+1700431620000,8.213,8.222,8.213,8.216,6685.5
+1700431680000,8.216,8.218,8.207,8.209,6575.7
+1700431740000,8.21,8.21,8.201,8.201,6773.8
+1700431800000,8.202,8.205,8.194,8.195,8055.5
+1700431860000,8.196,8.208,8.196,8.203,15462.6
+1700431920000,8.202,8.203,8.197,8.197,3078.6
+1700431980000,8.198,8.198,8.191,8.194,6687.7
+1700432040000,8.194,8.201,8.192,8.198,7922.5
+1700432100000,8.198,8.201,8.193,8.2,9657.8
+1700432160000,8.199,8.199,8.19,8.196,10105.8
+1700432220000,8.197,8.202,8.194,8.202,7528.2
+1700432280000,8.202,8.207,8.2,8.206,5474.1
+1700432340000,8.205,8.213,8.205,8.213,7545.4
+1700432400000,8.213,8.221,8.212,8.218,6352.0
+1700432460000,8.218,8.22,8.214,8.216,3316.7
+1700432520000,8.217,8.218,8.212,8.212,3729.4
+1700432580000,8.213,8.215,8.207,8.215,7048.4
+1700432640000,8.215,8.217,8.212,8.215,3557.0
+1700432700000,8.215,8.217,8.21,8.214,2253.1
+1700432760000,8.214,8.214,8.206,8.207,3158.0
+1700432820000,8.207,8.209,8.205,8.208,3242.3
+1700432880000,8.207,8.207,8.204,8.204,2632.6
+1700432940000,8.204,8.206,8.201,8.203,6620.7
+1700433000000,8.203,8.204,8.198,8.201,7641.1
+1700433060000,8.201,8.215,8.201,8.214,1938.7
+1700433120000,8.213,8.215,8.211,8.213,3545.5
+1700433180000,8.213,8.213,8.206,8.206,5486.9
+1700433240000,8.205,8.206,8.2,8.201,6281.3
+1700433300000,8.202,8.202,8.195,8.2,4163.1
+1700433360000,8.2,8.201,8.196,8.197,3505.4
+1700433420000,8.198,8.198,8.195,8.198,3661.2
+1700433480000,8.197,8.198,8.195,8.197,5092.9
+1700433540000,8.197,8.199,8.195,8.196,3517.8
+1700433600000,8.197,8.197,8.189,8.191,5286.3
+1700433660000,8.19,8.191,8.178,8.18,16964.7
+1700433720000,8.182,8.193,8.181,8.192,5124.3
+1700433780000,8.193,8.198,8.193,8.197,2266.9
+1700433840000,8.197,8.199,8.197,8.197,2766.2
+1700433900000,8.198,8.204,8.198,8.203,1655.3
+1700433960000,8.203,8.206,8.203,8.206,1602.8
+1700434020000,8.205,8.206,8.205,8.206,1611.7
+1700434080000,8.205,8.206,8.204,8.205,1543.4
+1700434140000,8.205,8.206,8.205,8.205,934.0
+1700434200000,8.205,8.206,8.202,8.202,2418.7
+1700434260000,8.201,8.201,8.194,8.194,3533.9
+1700434320000,8.193,8.194,8.19,8.191,1482.4
+1700434380000,8.191,8.191,8.183,8.185,9710.6
+1700434440000,8.185,8.19,8.185,8.189,3064.0
+1700434500000,8.189,8.193,8.189,8.191,3753.4
+1700434560000,8.191,8.193,8.19,8.191,3430.2
+1700434620000,8.191,8.191,8.188,8.191,3601.0
+1700434680000,8.19,8.205,8.189,8.203,5615.9
+1700434740000,8.204,8.21,8.203,8.207,7795.5
+1700434800000,8.207,8.22,8.201,8.22,11171.7
+1700434860000,8.22,8.23,8.208,8.225,18701.1
+1700434920000,8.225,8.27,8.221,8.262,49600.3
+1700434980000,8.262,8.284,8.261,8.275,31332.5
+1700435040000,8.275,8.279,8.266,8.276,21984.7
+1700435100000,8.277,8.279,8.265,8.273,18123.7
+1700435160000,8.272,8.289,8.272,8.285,20541.5
+1700435220000,8.285,8.296,8.283,8.292,20850.0
+1700435280000,8.291,8.302,8.283,8.288,22939.6
+1700435340000,8.289,8.301,8.289,8.301,17855.2
+1700435400000,8.301,8.31,8.295,8.296,26301.9
+1700435460000,8.294,8.309,8.284,8.304,23941.1
+1700435520000,8.305,8.312,8.301,8.307,19298.4
+1700435580000,8.308,8.312,8.301,8.305,10017.0
+1700435640000,8.305,8.307,8.297,8.307,12060.3
+1700435700000,8.306,8.334,8.306,8.327,29664.1
+1700435760000,8.326,8.335,8.317,8.324,26802.0
+1700435820000,8.323,8.335,8.32,8.328,14016.7
+1700435880000,8.329,8.338,8.326,8.327,13925.2
+1700435940000,8.328,8.331,8.307,8.319,13398.7
+1700436000000,8.319,8.333,8.318,8.321,12913.2
+1700436060000,8.32,8.327,8.317,8.322,7316.9
+1700436120000,8.322,8.33,8.32,8.328,8524.1
+1700436180000,8.327,8.33,8.32,8.325,12992.5
+1700436240000,8.325,8.33,8.318,8.329,11182.1
+1700436300000,8.329,8.33,8.315,8.317,10652.9
+1700436360000,8.317,8.321,8.305,8.309,13514.6
+1700436420000,8.309,8.309,8.295,8.297,23343.4
+1700436480000,8.296,8.311,8.282,8.31,11641.8
+1700436540000,8.309,8.309,8.296,8.3,5908.2
+1700436600000,8.3,8.31,8.3,8.305,8879.7
+1700436660000,8.306,8.309,8.3,8.3,7023.9
+1700436720000,8.3,8.319,8.299,8.317,12223.7
+1700436780000,8.318,8.328,8.317,8.322,9980.8
+1700436840000,8.322,8.331,8.317,8.331,7082.2
+1700436900000,8.331,8.337,8.319,8.333,11332.2
+1700436960000,8.332,8.336,8.327,8.333,6152.8
+1700437020000,8.332,8.334,8.328,8.332,6583.3
+1700437080000,8.331,8.335,8.328,8.334,7320.1
+1700437140000,8.333,8.337,8.329,8.334,6134.4
+1700437200000,8.333,8.337,8.328,8.331,9687.2
+1700437260000,8.331,8.332,8.316,8.328,12337.6
+1700437320000,8.329,8.337,8.324,8.335,11726.0
+1700437380000,8.336,8.343,8.327,8.332,12932.2
+1700437440000,8.333,8.342,8.332,8.337,6799.7
+1700437500000,8.336,8.339,8.331,8.332,11352.5
+1700437560000,8.332,8.349,8.33,8.348,8194.0
+1700437620000,8.348,8.35,8.333,8.337,9167.6
+1700437680000,8.336,8.341,8.332,8.333,4166.4
+1700437740000,8.335,8.335,8.322,8.322,8492.3
+1700437800000,8.323,8.33,8.321,8.324,6280.6
+1700437860000,8.323,8.334,8.317,8.333,7975.5
+1700437920000,8.332,8.335,8.313,8.313,5706.2
+1700437980000,8.314,8.315,8.307,8.312,12437.9
+1700438040000,8.312,8.329,8.309,8.326,10312.8
+1700438100000,8.325,8.337,8.325,8.33,8381.9
+1700438160000,8.33,8.332,8.325,8.329,3589.6
+1700438220000,8.329,8.332,8.32,8.32,7536.0
+1700438280000,8.32,8.323,8.314,8.321,9067.1
+1700438340000,8.321,8.322,8.313,8.317,9991.3
+1700438400000,8.317,8.327,8.315,8.319,10989.7
+1700438460000,8.319,8.32,8.29,8.29,14558.9
+1700438520000,8.29,8.291,8.274,8.283,30902.9
+1700438580000,8.284,8.288,8.265,8.287,23045.2
+1700438640000,8.286,8.287,8.273,8.287,11941.0
+1700438700000,8.288,8.309,8.288,8.288,18931.5
+1700438760000,8.289,8.307,8.288,8.307,12176.3
+1700438820000,8.307,8.31,8.296,8.303,10926.9
+1700438880000,8.303,8.305,8.276,8.305,17874.7
+1700438940000,8.305,8.31,8.279,8.295,14238.5
+1700439000000,8.296,8.319,8.296,8.319,8934.9
+1700439060000,8.318,8.323,8.306,8.311,14079.1
+1700439120000,8.311,8.316,8.302,8.304,9274.6
+1700439180000,8.305,8.315,8.301,8.302,5844.6
+1700439240000,8.304,8.31,8.302,8.309,4563.1
+1700439300000,8.31,8.323,8.308,8.321,9434.6
+1700439360000,8.322,8.329,8.309,8.327,15730.7
+1700439420000,8.327,8.334,8.324,8.334,7477.2
+1700439480000,8.333,8.345,8.324,8.334,13801.2
+1700439540000,8.332,8.339,8.312,8.323,9340.3
+1700439600000,8.324,8.331,8.301,8.311,11015.4
+1700439660000,8.312,8.333,8.31,8.317,10009.9
+1700439720000,8.317,8.324,8.312,8.321,4428.9
+1700439780000,8.32,8.326,8.313,8.325,5783.0
+1700439840000,8.325,8.331,8.321,8.329,4552.8
+1700439900000,8.329,8.335,8.323,8.323,11251.3
+1700439960000,8.324,8.326,8.312,8.317,4552.4
+1700440020000,8.317,8.317,8.301,8.302,12108.0
+1700440080000,8.301,8.302,8.287,8.288,14577.8
+1700440140000,8.289,8.293,8.283,8.29,12178.8
+1700440200000,8.29,8.3,8.26,8.266,20700.0
+1700440260000,8.266,8.266,8.239,8.249,30174.4
+1700440320000,8.249,8.257,8.23,8.254,21599.2
+1700440380000,8.254,8.261,8.24,8.257,27455.9
+1700440440000,8.257,8.295,8.249,8.295,30083.8
+1700440500000,8.296,8.315,8.286,8.313,26491.0
+1700440560000,8.313,8.33,8.307,8.323,24403.7
+1700440620000,8.323,8.323,8.301,8.31,17046.0
+1700440680000,8.309,8.311,8.298,8.299,9819.4
+1700440740000,8.299,8.314,8.296,8.303,8278.5
+1700440800000,8.303,8.306,8.292,8.294,11413.8
+1700440860000,8.293,8.295,8.274,8.293,12891.4
+1700440920000,8.292,8.302,8.286,8.293,9002.6
+1700440980000,8.294,8.304,8.29,8.304,5276.0
+1700441040000,8.304,8.305,8.293,8.293,9334.2
+1700441100000,8.293,8.302,8.286,8.291,12852.7
+1700441160000,8.291,8.299,8.287,8.291,8693.2
+1700441220000,8.291,8.3,8.286,8.295,6036.4
+1700441280000,8.293,8.302,8.289,8.295,6656.5
+1700441340000,8.295,8.296,8.29,8.294,4899.2
+1700441400000,8.292,8.302,8.289,8.292,9480.1
+1700441460000,8.292,8.293,8.28,8.282,5607.3
+1700441520000,8.281,8.289,8.273,8.286,12109.4
+1700441580000,8.285,8.294,8.28,8.287,7994.8
+1700441640000,8.286,8.29,8.284,8.288,5850.1
+1700441700000,8.288,8.292,8.281,8.287,6804.3
+1700441760000,8.287,8.29,8.283,8.287,5444.0
+1700441820000,8.286,8.288,8.28,8.282,5370.7
+1700441880000,8.284,8.3,8.284,8.299,5399.2
+1700441940000,8.299,8.304,8.295,8.297,8288.0
+1700442000000,8.297,8.303,8.28,8.284,7839.8
+1700442060000,8.284,8.29,8.281,8.281,7119.0
+1700442120000,8.281,8.286,8.28,8.284,5205.2
+1700442180000,8.284,8.291,8.282,8.29,6213.0
+1700442240000,8.291,8.299,8.29,8.299,4998.1
+1700442300000,8.298,8.311,8.296,8.305,10083.5
+1700442360000,8.304,8.305,8.293,8.293,8314.5
+1700442420000,8.292,8.293,8.278,8.279,8063.3
+1700442480000,8.28,8.288,8.273,8.282,6248.2
+1700442540000,8.28,8.281,8.275,8.279,4351.6
+1700442600000,8.279,8.29,8.27,8.273,7973.4
+1700442660000,8.273,8.283,8.273,8.281,5789.8
+1700442720000,8.281,8.283,8.278,8.281,7263.3
+1700442780000,8.28,8.284,8.269,8.276,8895.2
+1700442840000,8.274,8.282,8.268,8.281,3926.8
+1700442900000,8.281,8.286,8.268,8.269,10531.2
+1700442960000,8.269,8.273,8.251,8.273,17675.0
+1700443020000,8.273,8.282,8.266,8.271,11553.5
+1700443080000,8.269,8.278,8.269,8.274,5217.2
+1700443140000,8.274,8.28,8.272,8.28,3793.0
+1700443200000,8.28,8.282,8.268,8.273,4788.7
+1700443260000,8.273,8.277,8.271,8.274,3014.8
+1700443320000,8.274,8.28,8.274,8.277,3901.0
+1700443380000,8.278,8.283,8.274,8.282,6262.1
+1700443440000,8.283,8.3,8.282,8.294,11712.3
+1700443500000,8.293,8.306,8.29,8.303,6868.1
+1700443560000,8.303,8.31,8.303,8.305,6704.3
+1700443620000,8.304,8.309,8.302,8.307,6801.1
+1700443680000,8.308,8.309,8.301,8.309,5823.6
+1700443740000,8.309,8.31,8.305,8.306,4352.9
+1700443800000,8.306,8.312,8.305,8.306,6747.8
+1700443860000,8.306,8.316,8.303,8.316,6741.4
+1700443920000,8.316,8.322,8.314,8.316,6804.9
+1700443980000,8.315,8.319,8.31,8.315,5643.9
+1700444040000,8.314,8.314,8.31,8.311,2236.0
+1700444100000,8.311,8.312,8.308,8.309,3865.6
+1700444160000,8.308,8.308,8.289,8.297,6377.9
+1700444220000,8.297,8.299,8.288,8.292,5250.6
+1700444280000,8.292,8.297,8.281,8.286,8543.7
+1700444340000,8.285,8.289,8.282,8.289,3301.1
+1700444400000,8.289,8.292,8.284,8.284,3621.1
+1700444460000,8.284,8.289,8.276,8.289,5355.9
+1700444520000,8.289,8.291,8.275,8.283,7237.4
+1700444580000,8.282,8.289,8.28,8.288,4207.5
+1700444640000,8.287,8.288,8.284,8.287,4622.0
+1700444700000,8.287,8.294,8.285,8.287,3413.3
+1700444760000,8.286,8.287,8.278,8.285,6838.4
+1700444820000,8.286,8.286,8.277,8.278,4762.9
+1700444880000,8.277,8.279,8.268,8.271,6297.3
+1700444940000,8.272,8.273,8.261,8.262,6163.1
+1700445000000,8.262,8.265,8.252,8.254,10170.1
+1700445060000,8.255,8.264,8.251,8.253,8643.9
+1700445120000,8.253,8.257,8.249,8.25,6084.0
+1700445180000,8.25,8.252,8.232,8.237,21890.1
+1700445240000,8.236,8.236,8.207,8.221,44346.8
+1700445300000,8.22,8.231,8.174,8.199,69959.3
+1700445360000,8.199,8.205,8.164,8.172,55626.5
+1700445420000,8.172,8.204,8.172,8.202,20224.1
+1700445480000,8.203,8.215,8.197,8.214,17014.9
+1700445540000,8.214,8.218,8.208,8.218,9557.6
+1700445600000,8.217,8.225,8.176,8.188,53840.0
+1700445660000,8.191,8.203,8.183,8.199,20499.8
+1700445720000,8.199,8.2,8.17,8.171,33166.9
+1700445780000,8.172,8.181,8.17,8.179,8359.0
+1700445840000,8.179,8.18,8.172,8.177,10130.1
+1700445900000,8.178,8.182,8.173,8.181,8451.6
+1700445960000,8.182,8.182,8.169,8.171,9164.4
+1700446020000,8.171,8.176,8.147,8.152,37891.5
+1700446080000,8.152,8.165,8.15,8.163,11494.0
+1700446140000,8.164,8.171,8.159,8.166,9635.4
+1700446200000,8.166,8.168,8.159,8.159,3866.0
+1700446260000,8.159,8.159,8.151,8.153,6688.4
+1700446320000,8.153,8.158,8.15,8.153,5462.1
+1700446380000,8.154,8.158,8.145,8.151,13365.6
+1700446440000,8.15,8.16,8.147,8.16,8404.6
+1700446500000,8.16,8.161,8.149,8.155,9773.1
+1700446560000,8.154,8.165,8.149,8.165,6570.5
+1700446620000,8.164,8.171,8.16,8.169,9724.9
+1700446680000,8.169,8.177,8.165,8.173,4450.1
+1700446740000,8.172,8.175,8.168,8.175,7501.5
+1700446800000,8.174,8.18,8.172,8.177,5880.6
+1700446860000,8.177,8.179,8.169,8.178,9963.8
+1700446920000,8.178,8.181,8.177,8.18,5164.6
+1700446980000,8.179,8.188,8.177,8.182,6541.0
+1700447040000,8.183,8.186,8.181,8.184,7862.5
+1700447100000,8.183,8.193,8.183,8.192,7926.9
+1700447160000,8.191,8.192,8.181,8.181,8893.6
+1700447220000,8.181,8.182,8.175,8.179,17056.7
+1700447280000,8.179,8.183,8.175,8.181,8419.5
+1700447340000,8.181,8.182,8.178,8.181,4541.7
+1700447400000,8.181,8.185,8.179,8.182,6599.0
+1700447460000,8.183,8.183,8.173,8.176,15054.3
+1700447520000,8.177,8.18,8.172,8.172,8503.2
+1700447580000,8.173,8.173,8.155,8.156,12254.6
+1700447640000,8.155,8.157,8.148,8.152,13172.5
+1700447700000,8.153,8.158,8.153,8.155,9288.8
+1700447760000,8.156,8.166,8.153,8.163,8287.9
+1700447820000,8.163,8.168,8.159,8.166,7958.8
+1700447880000,8.165,8.173,8.162,8.172,5742.5
+1700447940000,8.173,8.184,8.171,8.181,10982.3
+1700448000000,8.182,8.186,8.168,8.182,25346.6
+1700448060000,8.181,8.184,8.168,8.175,12857.6
+1700448120000,8.175,8.183,8.175,8.181,6674.2
+1700448180000,8.181,8.182,8.163,8.166,18498.3
+1700448240000,8.167,8.174,8.166,8.169,7344.1
+1700448300000,8.17,8.175,8.163,8.163,6582.2
+1700448360000,8.162,8.167,8.162,8.164,5964.3
+1700448420000,8.163,8.167,8.158,8.158,5186.3
+1700448480000,8.158,8.166,8.157,8.166,8849.2
+1700448540000,8.165,8.167,8.158,8.158,4594.8
+1700448600000,8.16,8.162,8.15,8.152,6756.6
+1700448660000,8.153,8.153,8.147,8.152,7870.1
+1700448720000,8.152,8.16,8.15,8.157,6385.7
+1700448780000,8.157,8.164,8.156,8.162,8852.3
+1700448840000,8.162,8.166,8.161,8.164,2518.3
+1700448900000,8.164,8.178,8.161,8.174,5856.3
+1700448960000,8.174,8.188,8.17,8.178,16509.0
+1700449020000,8.177,8.182,8.176,8.18,6435.7
+1700449080000,8.18,8.188,8.177,8.184,5065.3
+1700449140000,8.184,8.186,8.177,8.181,7176.9
+1700449200000,8.179,8.182,8.175,8.177,4500.6
+1700449260000,8.178,8.182,8.173,8.174,5305.4
+1700449320000,8.173,8.178,8.172,8.178,4508.2
+1700449380000,8.178,8.182,8.176,8.178,4749.5
+1700449440000,8.178,8.183,8.176,8.177,3607.6
+1700449500000,8.178,8.182,8.177,8.178,3537.2
+1700449560000,8.177,8.181,8.175,8.175,5826.3
+1700449620000,8.175,8.178,8.174,8.174,3125.5
+1700449680000,8.175,8.178,8.173,8.175,5182.9
+1700449740000,8.175,8.175,8.171,8.172,7131.8
+1700449800000,8.171,8.174,8.17,8.171,3140.4
+1700449860000,8.17,8.17,8.16,8.16,5493.3
+1700449920000,8.16,8.163,8.158,8.16,6634.2
+1700449980000,8.16,8.162,8.151,8.153,8945.5
+1700450040000,8.153,8.153,8.141,8.145,23288.9
+1700450100000,8.146,8.151,8.139,8.14,9778.9
+1700450160000,8.141,8.143,8.121,8.129,32209.0
+1700450220000,8.129,8.134,8.128,8.131,8564.8
+1700450280000,8.132,8.133,8.121,8.124,14537.1
+1700450340000,8.126,8.135,8.125,8.135,8963.7
+1700450400000,8.134,8.135,8.129,8.133,7507.7
+1700450460000,8.133,8.134,8.128,8.129,4257.9
+1700450520000,8.129,8.131,8.122,8.129,7955.5
+1700450580000,8.129,8.133,8.126,8.133,9182.5
+1700450640000,8.133,8.141,8.129,8.14,7367.4
+1700450700000,8.139,8.142,8.136,8.14,10480.2
+1700450760000,8.14,8.143,8.14,8.142,3132.5
+1700450820000,8.142,8.146,8.141,8.146,5465.6
+1700450880000,8.146,8.147,8.143,8.147,3544.3
+1700450940000,8.147,8.151,8.147,8.147,6030.2
+1700451000000,8.147,8.151,8.143,8.144,5754.2
+1700451060000,8.144,8.147,8.143,8.143,6432.4
+1700451120000,8.143,8.144,8.129,8.129,9533.0
+1700451180000,8.129,8.132,8.125,8.129,6747.0
+1700451240000,8.129,8.131,8.125,8.128,3697.5
+1700451300000,8.128,8.129,8.126,8.128,2566.0
+1700451360000,8.129,8.129,8.119,8.121,9730.3
+1700451420000,8.12,8.121,8.109,8.112,17379.6
+1700451480000,8.112,8.118,8.112,8.117,5732.7
+1700451540000,8.117,8.117,8.101,8.106,18815.1
+1700451600000,8.106,8.11,8.103,8.105,10456.8
+1700451660000,8.105,8.112,8.101,8.11,11178.4
+1700451720000,8.11,8.11,8.081,8.108,48917.1
+1700451780000,8.108,8.108,8.094,8.098,13009.0
+1700451840000,8.099,8.108,8.099,8.101,8763.1
+1700451900000,8.1,8.11,8.098,8.107,7960.8
+1700451960000,8.108,8.113,8.105,8.112,9158.1
+1700452020000,8.113,8.127,8.108,8.109,28630.2
+1700452080000,8.108,8.123,8.102,8.123,10221.4
+1700452140000,8.122,8.123,8.115,8.122,5089.8
+1700452200000,8.122,8.13,8.122,8.129,10489.9
+1700452260000,8.128,8.129,8.126,8.127,5496.7
+1700452320000,8.126,8.13,8.123,8.124,6030.1
+1700452380000,8.125,8.133,8.125,8.128,9177.5
+1700452440000,8.129,8.131,8.127,8.129,6261.1
+1700452500000,8.129,8.132,8.126,8.126,5866.8
+1700452560000,8.127,8.135,8.127,8.135,8499.7
+1700452620000,8.135,8.138,8.131,8.137,7167.2
+1700452680000,8.136,8.137,8.13,8.133,4091.8
+1700452740000,8.132,8.137,8.131,8.134,4283.9
+1700452800000,8.135,8.135,8.124,8.13,7482.3
+1700452860000,8.129,8.131,8.126,8.127,6389.2
+1700452920000,8.128,8.132,8.121,8.121,6763.3
+1700452980000,8.12,8.123,8.117,8.117,6801.0
+1700453040000,8.116,8.118,8.111,8.114,7670.0
+1700453100000,8.114,8.114,8.108,8.11,12843.5
+1700453160000,8.11,8.112,8.099,8.106,15410.7
+1700453220000,8.105,8.106,8.102,8.104,5530.9
+1700453280000,8.104,8.116,8.103,8.114,6892.1
+1700453340000,8.114,8.12,8.113,8.12,7579.4
+1700453400000,8.119,8.123,8.117,8.123,3731.8
+1700453460000,8.122,8.122,8.116,8.117,9599.2
+1700453520000,8.118,8.126,8.118,8.121,4677.2
+1700453580000,8.122,8.126,8.119,8.12,5388.1
+1700453640000,8.121,8.122,8.118,8.122,2905.0
+1700453700000,8.122,8.126,8.11,8.126,11461.3
+1700453760000,8.125,8.126,8.117,8.119,4039.3
+1700453820000,8.118,8.128,8.117,8.128,3105.8
+1700453880000,8.127,8.134,8.126,8.131,6456.8
+1700453940000,8.132,8.135,8.129,8.134,4839.9
+1700454000000,8.134,8.141,8.131,8.138,9899.9
+1700454060000,8.14,8.143,8.134,8.134,11363.8
+1700454120000,8.134,8.144,8.134,8.141,8987.5
+1700454180000,8.141,8.143,8.139,8.142,4078.9
+1700454240000,8.142,8.143,8.138,8.139,3271.1
+1700454300000,8.139,8.142,8.135,8.136,7719.8
+1700454360000,8.135,8.139,8.134,8.136,4588.3
+1700454420000,8.136,8.139,8.13,8.133,7224.2
+1700454480000,8.133,8.14,8.133,8.139,4336.4
+1700454540000,8.139,8.145,8.139,8.144,4144.9
+1700454600000,8.144,8.148,8.142,8.147,4303.3
+1700454660000,8.146,8.152,8.146,8.15,6085.8
+1700454720000,8.15,8.172,8.148,8.164,23314.0
+1700454780000,8.163,8.166,8.156,8.157,7997.4
+1700454840000,8.158,8.163,8.156,8.158,8844.9
+1700454900000,8.158,8.16,8.156,8.157,7785.2
+1700454960000,8.157,8.158,8.155,8.157,3572.4
+1700455020000,8.157,8.16,8.156,8.16,4412.2
+1700455080000,8.159,8.163,8.157,8.159,3183.3
+1700455140000,8.159,8.164,8.158,8.164,4828.3
+1700455200000,8.164,8.165,8.158,8.162,5099.3
+1700455260000,8.162,8.164,8.161,8.163,3741.9
+1700455320000,8.164,8.168,8.163,8.166,2167.8
+1700455380000,8.167,8.169,8.16,8.166,9879.1
+1700455440000,8.166,8.168,8.163,8.164,7661.7
+1700455500000,8.163,8.164,8.158,8.158,4613.9
+1700455560000,8.158,8.16,8.156,8.159,6925.1
+1700455620000,8.159,8.159,8.156,8.157,5435.3
+1700455680000,8.157,8.159,8.156,8.158,5822.5
+1700455740000,8.158,8.16,8.156,8.158,3846.2
+1700455800000,8.158,8.16,8.156,8.157,7093.7
+1700455860000,8.157,8.159,8.156,8.158,3227.1
+1700455920000,8.158,8.161,8.158,8.158,2748.0
+1700455980000,8.158,8.16,8.158,8.158,1993.8
+1700456040000,8.158,8.166,8.158,8.164,7750.7
+1700456100000,8.165,8.166,8.162,8.166,7000.2
+1700456160000,8.166,8.17,8.165,8.168,4912.8
+1700456220000,8.169,8.172,8.168,8.171,4019.1
+1700456280000,8.171,8.171,8.168,8.169,5432.3
+1700456340000,8.169,8.174,8.168,8.173,10292.2
+1700456400000,8.174,8.175,8.165,8.165,10156.9
+1700456460000,8.165,8.165,8.143,8.152,20115.4
+1700456520000,8.152,8.154,8.147,8.151,4949.0
+1700456580000,8.152,8.152,8.143,8.146,10090.8
+1700456640000,8.146,8.147,8.139,8.143,9559.6
+1700456700000,8.142,8.142,8.122,8.122,14319.4
+1700456760000,8.122,8.124,8.114,8.122,16237.2
+1700456820000,8.122,8.127,8.121,8.126,8660.3
+1700456880000,8.127,8.134,8.125,8.132,12153.8
+1700456940000,8.132,8.155,8.131,8.155,8746.2
+1700457000000,8.154,8.155,8.142,8.146,13854.8
+1700457060000,8.145,8.147,8.142,8.147,4456.3
+1700457120000,8.148,8.148,8.142,8.144,9664.0
+1700457180000,8.142,8.144,8.141,8.143,3806.1
+1700457240000,8.143,8.149,8.142,8.146,7221.1
+1700457300000,8.146,8.156,8.145,8.156,5688.7
+1700457360000,8.156,8.162,8.156,8.158,7007.1
+1700457420000,8.158,8.161,8.152,8.156,8614.7
+1700457480000,8.156,8.156,8.142,8.144,6301.4
+1700457540000,8.144,8.146,8.141,8.142,7723.6
+1700457600000,8.142,8.146,8.141,8.146,4825.8
+1700457660000,8.145,8.145,8.138,8.141,7534.7
+1700457720000,8.14,8.142,8.128,8.128,8125.4
+1700457780000,8.128,8.129,8.11,8.111,16620.3
+1700457840000,8.112,8.114,8.101,8.102,18681.6
+1700457900000,8.101,8.114,8.101,8.104,23912.2
+1700457960000,8.105,8.105,8.095,8.101,18365.8
+1700458020000,8.1,8.109,8.091,8.107,18210.6
+1700458080000,8.107,8.117,8.105,8.117,6838.5
+1700458140000,8.117,8.129,8.114,8.128,9512.8
+1700458200000,8.129,8.13,8.121,8.123,6297.3
+1700458260000,8.123,8.125,8.101,8.116,15852.5
+1700458320000,8.115,8.12,8.108,8.112,9199.9
+1700458380000,8.111,8.116,8.104,8.109,12701.7
+1700458440000,8.109,8.111,8.106,8.108,5695.5
+1700458500000,8.109,8.117,8.108,8.117,8587.4
+1700458560000,8.118,8.128,8.116,8.117,10046.6
+1700458620000,8.117,8.119,8.102,8.104,20765.5
+1700458680000,8.103,8.105,8.099,8.102,7204.4
+1700458740000,8.102,8.115,8.1,8.111,10301.2
+1700458800000,8.11,8.118,8.105,8.109,7439.2
+1700458860000,8.111,8.112,8.1,8.107,9279.9
+1700458920000,8.107,8.112,8.1,8.101,7916.8
+1700458980000,8.102,8.118,8.102,8.116,6666.0
+1700459040000,8.115,8.118,8.11,8.112,5050.4
+1700459100000,8.112,8.116,8.111,8.114,6225.6
+1700459160000,8.115,8.115,8.108,8.115,4379.6
+1700459220000,8.115,8.116,8.111,8.111,5034.5
+1700459280000,8.111,8.111,8.097,8.098,11841.9
+1700459340000,8.099,8.118,8.097,8.116,12867.3
+1700459400000,8.116,8.122,8.114,8.117,8416.7
+1700459460000,8.118,8.126,8.118,8.125,9989.4
+1700459520000,8.125,8.126,8.109,8.111,14632.1
+1700459580000,8.111,8.112,8.105,8.107,5728.1
+1700459640000,8.107,8.111,8.107,8.109,3124.8
+1700459700000,8.11,8.122,8.107,8.117,11157.3
+1700459760000,8.118,8.121,8.114,8.117,4786.2
+1700459820000,8.118,8.12,8.116,8.119,5411.6
+1700459880000,8.119,8.124,8.117,8.121,4244.5
+1700459940000,8.122,8.127,8.122,8.125,4104.7
+1700460000000,8.125,8.128,8.118,8.127,7145.7
+1700460060000,8.126,8.138,8.125,8.133,14389.9
+1700460120000,8.134,8.138,8.128,8.128,10596.8
+1700460180000,8.128,8.129,8.118,8.128,6260.1
+1700460240000,8.129,8.131,8.126,8.128,4473.9
+1700460300000,8.128,8.129,8.125,8.129,5556.7
+1700460360000,8.128,8.13,8.125,8.128,3294.6
+1700460420000,8.127,8.128,8.118,8.123,5534.9
+1700460480000,8.123,8.126,8.122,8.123,3091.3
+1700460540000,8.122,8.123,8.118,8.119,4126.3
+1700460600000,8.119,8.119,8.107,8.107,10025.7
+1700460660000,8.107,8.112,8.105,8.106,7842.1
+1700460720000,8.106,8.109,8.105,8.105,6534.0
+1700460780000,8.105,8.109,8.103,8.106,8467.8
+1700460840000,8.107,8.108,8.101,8.101,6865.2
+1700460900000,8.102,8.11,8.102,8.109,6883.3
+1700460960000,8.109,8.111,8.102,8.111,7234.8
+1700461020000,8.111,8.115,8.108,8.113,6680.4
+1700461080000,8.113,8.115,8.112,8.114,3882.2
+1700461140000,8.115,8.119,8.113,8.116,6700.7
+1700461200000,8.116,8.116,8.111,8.113,5834.6
+1700461260000,8.113,8.113,8.11,8.11,4849.0
+1700461320000,8.111,8.114,8.107,8.109,7344.1
+1700461380000,8.11,8.115,8.11,8.113,4399.0
+1700461440000,8.114,8.114,8.111,8.111,6551.8
+1700461500000,8.111,8.113,8.109,8.109,5918.7
+1700461560000,8.109,8.113,8.108,8.111,4239.0
+1700461620000,8.112,8.115,8.107,8.108,5107.1
+1700461680000,8.108,8.111,8.106,8.109,4327.4
+1700461740000,8.11,8.111,8.103,8.11,8861.7
+1700461800000,8.108,8.112,8.101,8.104,7414.4
+1700461860000,8.103,8.103,8.091,8.099,23494.7
+1700461920000,8.1,8.1,8.091,8.093,7395.9
+1700461980000,8.093,8.096,8.09,8.096,8778.3
+1700462040000,8.097,8.1,8.092,8.097,4665.4
+1700462100000,8.098,8.1,8.086,8.09,16976.7
+1700462160000,8.09,8.099,8.09,8.098,13182.7
+1700462220000,8.099,8.114,8.099,8.113,11165.7
+1700462280000,8.114,8.117,8.112,8.114,8100.4
+1700462340000,8.114,8.119,8.114,8.116,6238.2
+1700462400000,8.116,8.119,8.114,8.117,5843.1
+1700462460000,8.116,8.124,8.116,8.121,6625.9
+1700462520000,8.121,8.128,8.119,8.126,9430.6
+1700462580000,8.126,8.129,8.124,8.127,3673.4
+1700462640000,8.127,8.129,8.125,8.128,5271.8
+1700462700000,8.129,8.13,8.123,8.124,6545.3
+1700462760000,8.124,8.125,8.118,8.122,6351.8
+1700462820000,8.123,8.131,8.123,8.131,4896.4
+1700462880000,8.131,8.138,8.131,8.135,6477.1
+1700462940000,8.135,8.138,8.133,8.137,4247.5
+1700463000000,8.137,8.138,8.133,8.134,8052.2
+1700463060000,8.134,8.138,8.132,8.136,4107.0
+1700463120000,8.136,8.14,8.134,8.139,8269.1
+1700463180000,8.137,8.157,8.137,8.155,21885.8
+1700463240000,8.155,8.168,8.153,8.153,25211.9
+1700463300000,8.153,8.153,8.147,8.148,7006.4
+1700463360000,8.149,8.159,8.149,8.153,6423.0
+1700463420000,8.153,8.154,8.14,8.146,24548.3
+1700463480000,8.145,8.152,8.145,8.148,5846.9
+1700463540000,8.149,8.152,8.146,8.151,4816.1
+1700463600000,8.152,8.155,8.136,8.14,18750.2
+1700463660000,8.139,8.148,8.138,8.142,6758.3
+1700463720000,8.141,8.141,8.135,8.139,3036.9
+1700463780000,8.139,8.139,8.132,8.138,7744.1
+1700463840000,8.138,8.138,8.128,8.128,7134.8
+1700463900000,8.128,8.132,8.125,8.132,4282.9
+1700463960000,8.131,8.132,8.127,8.129,2716.5
+1700464020000,8.13,8.133,8.129,8.131,4810.0
+1700464080000,8.132,8.134,8.13,8.131,6351.0
+1700464140000,8.13,8.135,8.124,8.127,7017.9
+1700464200000,8.126,8.126,8.119,8.124,6522.1
+1700464260000,8.125,8.13,8.124,8.127,4183.1
+1700464320000,8.128,8.131,8.127,8.129,2674.3
+1700464380000,8.128,8.129,8.125,8.126,3627.4
+1700464440000,8.126,8.129,8.125,8.129,4486.6
+1700464500000,8.128,8.132,8.127,8.128,7179.7
+1700464560000,8.129,8.13,8.107,8.111,27316.2
+1700464620000,8.112,8.122,8.112,8.121,5226.1
+1700464680000,8.12,8.12,8.11,8.113,8236.0
+1700464740000,8.113,8.114,8.1,8.101,12000.0
+1700464800000,8.1,8.108,8.099,8.1,7334.2
+1700464860000,8.1,8.101,8.08,8.08,23927.8
+1700464920000,8.081,8.086,8.076,8.078,24550.9
+1700464980000,8.079,8.089,8.076,8.088,34223.1
+1700465040000,8.089,8.092,8.085,8.088,15577.0
+1700465100000,8.087,8.099,8.085,8.098,9716.9
+1700465160000,8.098,8.103,8.096,8.103,6351.9
+1700465220000,8.103,8.103,8.089,8.091,8758.9
+1700465280000,8.09,8.099,8.09,8.099,4022.4
+1700465340000,8.099,8.108,8.096,8.106,11677.6
+1700465400000,8.106,8.109,8.101,8.104,6873.8
+1700465460000,8.103,8.108,8.102,8.102,8527.0
+1700465520000,8.102,8.105,8.101,8.105,4900.5
+1700465580000,8.106,8.107,8.104,8.105,3889.3
+1700465640000,8.106,8.119,8.105,8.118,9229.0
+1700465700000,8.118,8.124,8.109,8.111,10932.1
+1700465760000,8.11,8.12,8.11,8.114,4882.4
+1700465820000,8.114,8.13,8.111,8.126,13221.9
+1700465880000,8.126,8.13,8.124,8.127,12088.2
+1700465940000,8.127,8.127,8.119,8.119,5012.9
+1700466000000,8.12,8.123,8.116,8.12,5947.0
+1700466060000,8.12,8.123,8.118,8.121,7658.1
+1700466120000,8.121,8.123,8.114,8.122,8866.4
+1700466180000,8.122,8.122,8.111,8.112,8110.3
+1700466240000,8.111,8.119,8.11,8.119,3742.8
+1700466300000,8.119,8.122,8.115,8.116,8878.8
+1700466360000,8.117,8.118,8.106,8.106,10689.2
+1700466420000,8.105,8.107,8.101,8.106,4081.0
+1700466480000,8.106,8.11,8.102,8.11,3911.2
+1700466540000,8.111,8.116,8.11,8.111,6727.0
+1700466600000,8.112,8.119,8.111,8.119,5407.0
+1700466660000,8.117,8.131,8.117,8.13,3962.1
+1700466720000,8.13,8.131,8.121,8.124,4789.1
+1700466780000,8.125,8.139,8.125,8.135,17019.1
+1700466840000,8.136,8.138,8.132,8.132,8017.1
+1700466900000,8.131,8.136,8.131,8.135,7826.4
+1700466960000,8.135,8.139,8.133,8.139,5056.0
+1700467020000,8.138,8.16,8.138,8.155,26950.3
+1700467080000,8.154,8.155,8.145,8.155,15617.9
+1700467140000,8.154,8.159,8.148,8.155,19558.5
+1700467200000,8.155,8.158,8.147,8.152,16924.2
+1700467260000,8.151,8.164,8.151,8.164,14111.3
+1700467320000,8.164,8.176,8.159,8.167,18120.5
+1700467380000,8.167,8.18,8.167,8.179,10957.1
+1700467440000,8.179,8.18,8.166,8.166,14090.1
+1700467500000,8.167,8.17,8.161,8.163,14045.6
+1700467560000,8.164,8.174,8.163,8.168,8236.8
+1700467620000,8.168,8.187,8.163,8.18,28758.3
+1700467680000,8.179,8.179,8.16,8.163,9732.4
+1700467740000,8.162,8.166,8.16,8.163,14438.8
+1700467800000,8.162,8.166,8.16,8.163,5377.0
+1700467860000,8.164,8.164,8.155,8.16,5588.6
+1700467920000,8.16,8.161,8.151,8.151,7598.5
+1700467980000,8.15,8.15,8.145,8.146,5855.2
+1700468040000,8.145,8.148,8.145,8.146,5544.2
+1700468100000,8.146,8.148,8.142,8.144,6113.2
+1700468160000,8.144,8.144,8.115,8.129,24593.1
+1700468220000,8.129,8.144,8.129,8.142,9422.1
+1700468280000,8.142,8.148,8.137,8.137,21840.8
+1700468340000,8.138,8.141,8.134,8.141,6655.2
+1700468400000,8.141,8.151,8.139,8.148,8850.4
+1700468460000,8.147,8.165,8.144,8.163,8976.0
+1700468520000,8.164,8.17,8.162,8.165,16314.4
+1700468580000,8.166,8.168,8.16,8.16,9021.1
+1700468640000,8.161,8.166,8.157,8.157,4489.3
+1700468700000,8.156,8.163,8.148,8.158,12441.3
+1700468760000,8.158,8.167,8.155,8.166,7348.4
+1700468820000,8.166,8.168,8.16,8.163,8629.5
+1700468880000,8.164,8.166,8.162,8.166,3123.2
+1700468940000,8.166,8.173,8.166,8.166,15599.0
+1700469000000,8.167,8.175,8.167,8.174,7596.2
+1700469060000,8.173,8.173,8.157,8.157,11414.8
+1700469120000,8.157,8.162,8.151,8.161,9451.9
+1700469180000,8.16,8.175,8.158,8.172,7950.5
+1700469240000,8.171,8.175,8.165,8.171,8827.3
+1700469300000,8.17,8.17,8.154,8.157,9469.8
+1700469360000,8.158,8.159,8.155,8.157,4905.0
+1700469420000,8.156,8.158,8.151,8.154,9485.6
+1700469480000,8.154,8.154,8.135,8.14,18090.9
+1700469540000,8.141,8.142,8.124,8.132,20122.4
+1700469600000,8.131,8.131,8.125,8.125,6400.5
+1700469660000,8.125,8.125,8.109,8.12,21718.7
+1700469720000,8.119,8.127,8.119,8.122,7135.9
+1700469780000,8.121,8.131,8.116,8.128,14399.7
+1700469840000,8.129,8.133,8.114,8.114,12309.2
+1700469900000,8.113,8.125,8.112,8.125,10026.9
+1700469960000,8.126,8.142,8.116,8.142,12323.0
+1700470020000,8.142,8.143,8.128,8.134,12053.6
+1700470080000,8.134,8.135,8.123,8.123,4348.4
+1700470140000,8.124,8.13,8.12,8.122,10601.9
+1700470200000,8.121,8.124,8.115,8.115,5476.2
+1700470260000,8.114,8.115,8.105,8.111,14658.0
+1700470320000,8.11,8.12,8.104,8.118,13549.0
+1700470380000,8.117,8.118,8.104,8.108,12030.4
+1700470440000,8.108,8.114,8.108,8.114,3672.8
+1700470500000,8.114,8.129,8.111,8.129,3474.1
+1700470560000,8.128,8.128,8.116,8.117,4801.6
+1700470620000,8.119,8.124,8.117,8.121,4944.6
+1700470680000,8.121,8.128,8.118,8.126,3562.9
+1700470740000,8.126,8.133,8.126,8.133,3540.2
+1700470800000,8.132,8.138,8.129,8.129,10055.4
+1700470860000,8.129,8.136,8.124,8.128,6474.9
+1700470920000,8.129,8.137,8.129,8.133,7734.0
+1700470980000,8.133,8.136,8.129,8.131,6453.4
+1700471040000,8.131,8.131,8.118,8.122,7781.7
+1700471100000,8.121,8.129,8.119,8.124,7386.0
+1700471160000,8.123,8.147,8.122,8.147,9742.9
+1700471220000,8.146,8.146,8.123,8.124,12768.5
+1700471280000,8.125,8.136,8.124,8.133,8181.2
+1700471340000,8.133,8.147,8.133,8.147,6518.8
+1700471400000,8.148,8.148,8.13,8.131,5336.4
+1700471460000,8.131,8.151,8.131,8.15,6119.5
+1700471520000,8.149,8.153,8.14,8.153,6457.9
+1700471580000,8.152,8.165,8.15,8.162,18972.4
+1700471640000,8.161,8.168,8.159,8.163,11921.8
+1700471700000,8.163,8.164,8.155,8.156,9264.4
+1700471760000,8.155,8.155,8.143,8.143,5863.3
+1700471820000,8.143,8.143,8.133,8.135,6525.1
+1700471880000,8.135,8.15,8.134,8.149,8301.5
+1700471940000,8.148,8.153,8.146,8.153,4240.8
+1700472000000,8.153,8.156,8.15,8.156,4379.2
+1700472060000,8.157,8.16,8.153,8.155,9553.4
+1700472120000,8.155,8.159,8.155,8.158,2762.5
+1700472180000,8.158,8.165,8.155,8.162,10983.7
+1700472240000,8.163,8.164,8.156,8.161,6273.6
+1700472300000,8.161,8.167,8.157,8.165,7084.3
+1700472360000,8.164,8.165,8.159,8.163,5654.4
+1700472420000,8.163,8.17,8.161,8.169,11617.2
+1700472480000,8.168,8.176,8.167,8.173,12241.8
+1700472540000,8.173,8.173,8.166,8.166,4916.6
+1700472600000,8.167,8.175,8.166,8.173,8424.4
+1700472660000,8.173,8.175,8.166,8.169,10835.8
+1700472720000,8.168,8.169,8.158,8.165,11155.4
+1700472780000,8.165,8.175,8.163,8.174,9191.4
+1700472840000,8.173,8.182,8.168,8.17,15964.7
+1700472900000,8.17,8.174,8.166,8.168,10410.5
+1700472960000,8.168,8.179,8.168,8.176,6358.3
+1700473020000,8.175,8.179,8.174,8.178,8322.4
+1700473080000,8.178,8.18,8.175,8.177,11096.8
+1700473140000,8.178,8.186,8.177,8.182,12985.4
+1700473200000,8.181,8.194,8.18,8.191,9667.2
+1700473260000,8.191,8.206,8.19,8.201,24459.7
+1700473320000,8.201,8.206,8.186,8.187,11892.4
+1700473380000,8.188,8.192,8.183,8.183,6930.5
+1700473440000,8.183,8.194,8.183,8.192,4876.3
+1700473500000,8.193,8.202,8.19,8.194,23702.0
+1700473560000,8.196,8.199,8.19,8.192,7653.8
+1700473620000,8.191,8.197,8.187,8.192,11188.4
+1700473680000,8.192,8.196,8.191,8.191,7698.1
+1700473740000,8.191,8.192,8.186,8.188,6452.4
+1700473800000,8.187,8.198,8.185,8.195,12174.7
+1700473860000,8.196,8.199,8.188,8.189,7036.5
+1700473920000,8.189,8.197,8.189,8.195,7405.2
+1700473980000,8.195,8.203,8.191,8.203,12226.8
+1700474040000,8.202,8.206,8.197,8.206,7589.2
+1700474100000,8.205,8.211,8.203,8.21,9076.3
+1700474160000,8.209,8.215,8.205,8.209,18513.7
+1700474220000,8.21,8.22,8.209,8.219,22617.6
+1700474280000,8.219,8.222,8.214,8.222,11288.0
+1700474340000,8.221,8.221,8.216,8.217,6729.5
+1700474400000,8.218,8.224,8.203,8.209,18212.6
+1700474460000,8.21,8.222,8.21,8.222,8580.3
+1700474520000,8.221,8.226,8.218,8.218,10752.6
+1700474580000,8.219,8.22,8.209,8.22,9704.2
+1700474640000,8.219,8.229,8.206,8.227,12585.4
+1700474700000,8.226,8.242,8.22,8.24,18209.2
+1700474760000,8.241,8.255,8.24,8.247,37131.2
+1700474820000,8.247,8.255,8.242,8.247,18152.7
+1700474880000,8.247,8.247,8.236,8.237,10062.8
+1700474940000,8.237,8.242,8.231,8.238,7639.9
+1700475000000,8.239,8.244,8.238,8.238,6224.5
+1700475060000,8.239,8.241,8.231,8.235,7774.7
+1700475120000,8.234,8.237,8.229,8.236,7181.0
+1700475180000,8.236,8.241,8.232,8.236,14625.4
+1700475240000,8.236,8.236,8.222,8.23,14120.7
+1700475300000,8.23,8.235,8.218,8.219,9701.7
+1700475360000,8.219,8.226,8.218,8.222,7838.4
+1700475420000,8.222,8.231,8.218,8.226,21699.6
+1700475480000,8.227,8.228,8.216,8.22,4544.8
+1700475540000,8.22,8.223,8.216,8.222,7093.6
+1700475600000,8.223,8.226,8.219,8.221,8842.1
+1700475660000,8.222,8.225,8.219,8.222,4470.6
+1700475720000,8.222,8.223,8.218,8.219,6092.8
+1700475780000,8.218,8.22,8.216,8.22,6899.2
+1700475840000,8.218,8.218,8.206,8.21,17500.6
+1700475900000,8.21,8.216,8.208,8.211,5529.8
+1700475960000,8.211,8.214,8.208,8.21,5443.5
+1700476020000,8.21,8.213,8.202,8.203,13714.0
+1700476080000,8.204,8.207,8.197,8.201,17437.8
+1700476140000,8.202,8.206,8.2,8.201,6055.9
+1700476200000,8.201,8.204,8.199,8.2,5899.5
+1700476260000,8.2,8.203,8.184,8.186,18845.4
+1700476320000,8.186,8.193,8.185,8.191,8361.6
+1700476380000,8.191,8.201,8.191,8.201,10278.4
+1700476440000,8.2,8.212,8.197,8.208,10522.3
+1700476500000,8.209,8.209,8.195,8.195,10783.8
+1700476560000,8.195,8.197,8.19,8.193,7960.4
+1700476620000,8.193,8.197,8.191,8.193,5234.4
+1700476680000,8.193,8.198,8.192,8.197,4249.3
+1700476740000,8.198,8.203,8.196,8.199,6977.5
+1700476800000,8.2,8.2,8.192,8.194,5941.9
+1700476860000,8.195,8.204,8.195,8.202,8328.1
+1700476920000,8.202,8.203,8.192,8.195,5430.7
+1700476980000,8.196,8.201,8.194,8.199,8161.9
+1700477040000,8.2,8.2,8.197,8.199,6064.0
+1700477100000,8.199,8.201,8.195,8.197,7726.0
+1700477160000,8.197,8.205,8.197,8.201,11596.4
+1700477220000,8.201,8.203,8.197,8.201,10710.4
+1700477280000,8.2,8.202,8.198,8.201,2005.9
+1700477340000,8.201,8.205,8.201,8.204,5023.2
+1700477400000,8.203,8.204,8.188,8.188,10419.7
+1700477460000,8.187,8.19,8.181,8.189,20255.1
+1700477520000,8.189,8.192,8.186,8.191,4900.1
+1700477580000,8.191,8.194,8.19,8.19,5241.6
+1700477640000,8.191,8.194,8.187,8.192,11582.6
+1700477700000,8.191,8.191,8.185,8.191,10483.7
+1700477760000,8.19,8.192,8.188,8.19,6493.6
+1700477820000,8.191,8.193,8.188,8.188,7051.6
+1700477880000,8.188,8.193,8.187,8.19,6014.1
+1700477940000,8.19,8.192,8.185,8.189,6895.2
+1700478000000,8.189,8.193,8.187,8.189,6750.3
+1700478060000,8.19,8.198,8.189,8.189,12666.1
+1700478120000,8.189,8.205,8.189,8.203,16944.0
+1700478180000,8.204,8.204,8.196,8.198,8558.2
+1700478240000,8.199,8.217,8.197,8.215,16388.7
+1700478300000,8.215,8.219,8.212,8.216,9697.7
+1700478360000,8.215,8.225,8.213,8.22,18418.1
+1700478420000,8.221,8.23,8.22,8.22,19348.1
+1700478480000,8.22,8.221,8.209,8.211,10396.4
+1700478540000,8.21,8.213,8.203,8.203,13352.9
+1700478600000,8.203,8.205,8.19,8.193,13683.6
+1700478660000,8.194,8.204,8.191,8.202,9658.3
+1700478720000,8.203,8.222,8.2,8.216,19021.0
+1700478780000,8.217,8.217,8.208,8.211,5892.5
+1700478840000,8.211,8.217,8.207,8.207,9755.3
+1700478900000,8.207,8.215,8.203,8.208,10103.3
+1700478960000,8.208,8.211,8.202,8.202,3984.6
+1700479020000,8.201,8.202,8.193,8.196,7103.7
+1700479080000,8.195,8.204,8.195,8.203,8492.2
+1700479140000,8.204,8.204,8.194,8.198,8661.3
+1700479200000,8.198,8.2,8.193,8.195,5142.7
+1700479260000,8.195,8.198,8.194,8.196,5594.6
+1700479320000,8.196,8.198,8.194,8.197,3734.0
+1700479380000,8.195,8.196,8.188,8.191,7719.8
+1700479440000,8.192,8.197,8.189,8.195,7391.5
+1700479500000,8.195,8.199,8.191,8.197,8485.1
+1700479560000,8.197,8.199,8.192,8.192,3403.2
+1700479620000,8.191,8.194,8.188,8.191,5430.6
+1700479680000,8.191,8.193,8.188,8.191,5152.9
+1700479740000,8.19,8.19,8.187,8.189,4899.4
+1700479800000,8.189,8.2,8.188,8.197,8056.8
+1700479860000,8.197,8.203,8.193,8.196,6930.8
+1700479920000,8.197,8.197,8.189,8.193,5604.9
+1700479980000,8.193,8.197,8.189,8.19,7117.7
+1700480040000,8.19,8.192,8.188,8.19,7067.8
+1700480100000,8.19,8.19,8.163,8.164,34563.7
+1700480160000,8.163,8.163,8.139,8.156,51488.8
+1700480220000,8.156,8.161,8.145,8.151,17025.2
+1700480280000,8.151,8.155,8.146,8.153,10003.3
+1700480340000,8.153,8.155,8.148,8.153,10333.8
+1700480400000,8.153,8.159,8.147,8.149,22167.4
+1700480460000,8.15,8.156,8.147,8.156,9212.0
+1700480520000,8.156,8.165,8.152,8.163,15380.7
+1700480580000,8.163,8.163,8.131,8.147,35367.5
+1700480640000,8.147,8.151,8.134,8.148,12798.1
+1700480700000,8.148,8.149,8.133,8.135,17444.9
+1700480760000,8.135,8.136,8.117,8.118,36936.0
+1700480820000,8.118,8.122,8.1,8.111,56000.6
+1700480880000,8.11,8.115,8.09,8.112,50475.9
+1700480940000,8.112,8.113,8.095,8.102,30216.7
+1700481000000,8.103,8.118,8.101,8.118,10656.1
+1700481060000,8.118,8.121,8.1,8.121,25578.8
+1700481120000,8.121,8.128,8.112,8.113,13323.1
+1700481180000,8.113,8.121,8.106,8.119,18543.0
+1700481240000,8.119,8.122,8.112,8.113,11653.8
+1700481300000,8.113,8.134,8.113,8.128,12976.8
+1700481360000,8.129,8.13,8.113,8.127,17095.0
+1700481420000,8.127,8.145,8.124,8.139,20845.5
+1700481480000,8.139,8.148,8.137,8.145,11196.4
+1700481540000,8.145,8.145,8.141,8.142,4688.1
+1700481600000,8.142,8.142,8.126,8.134,12094.9
+1700481660000,8.134,8.135,8.119,8.121,11208.9
+1700481720000,8.121,8.127,8.114,8.125,11206.5
+1700481780000,8.126,8.129,8.11,8.113,13000.1
+1700481840000,8.113,8.123,8.107,8.113,15076.8
+1700481900000,8.113,8.128,8.109,8.12,17014.5
+1700481960000,8.119,8.119,8.107,8.112,13712.2
+1700482020000,8.112,8.114,8.103,8.108,15274.3
+1700482080000,8.108,8.128,8.108,8.128,15399.7
+1700482140000,8.128,8.129,8.115,8.126,8880.6
+1700482200000,8.127,8.143,8.125,8.143,8335.7
+1700482260000,8.142,8.146,8.131,8.131,10821.5
+1700482320000,8.131,8.147,8.131,8.147,8513.6
+1700482380000,8.146,8.149,8.136,8.141,12726.1
+1700482440000,8.14,8.142,8.136,8.142,4523.4
+1700482500000,8.142,8.142,8.134,8.137,6698.9
+1700482560000,8.138,8.147,8.124,8.127,9038.8
+1700482620000,8.126,8.137,8.126,8.136,6664.2
+1700482680000,8.136,8.141,8.131,8.14,6738.0
+1700482740000,8.14,8.142,8.131,8.133,15714.6
+1700482800000,8.135,8.136,8.121,8.126,9905.1
+1700482860000,8.126,8.129,8.121,8.125,9972.7
+1700482920000,8.127,8.128,8.121,8.121,3675.8
+1700482980000,8.121,8.123,8.115,8.115,9656.8
+1700483040000,8.115,8.116,8.108,8.109,9434.5
+1700483100000,8.109,8.114,8.094,8.103,26285.9
+1700483160000,8.104,8.105,8.096,8.099,12897.9
+1700483220000,8.099,8.104,8.09,8.095,31945.3
+1700483280000,8.095,8.104,8.09,8.104,11415.7
+1700483340000,8.104,8.106,8.101,8.101,6625.7
+1700483400000,8.102,8.104,8.095,8.098,13558.8
+1700483460000,8.098,8.116,8.097,8.111,20735.8
+1700483520000,8.111,8.114,8.106,8.113,6137.9
+1700483580000,8.115,8.118,8.111,8.118,13864.5
+1700483640000,8.118,8.121,8.113,8.12,8301.5
+1700483700000,8.12,8.121,8.115,8.117,10026.5
+1700483760000,8.117,8.123,8.109,8.109,11175.9
+1700483820000,8.109,8.11,8.092,8.096,18752.2
+1700483880000,8.096,8.104,8.094,8.101,12903.2
+1700483940000,8.099,8.106,8.099,8.101,10223.6
+1700484000000,8.101,8.117,8.1,8.116,8929.4
+1700484060000,8.116,8.118,8.11,8.115,15525.0
+1700484120000,8.115,8.117,8.107,8.112,10131.2
+1700484180000,8.111,8.113,8.105,8.105,8438.8
+1700484240000,8.105,8.108,8.101,8.102,8129.7
+1700484300000,8.102,8.103,8.097,8.1,13295.7
+1700484360000,8.101,8.123,8.1,8.121,12635.5
+1700484420000,8.12,8.12,8.099,8.109,22644.6
+1700484480000,8.11,8.114,8.106,8.114,6601.7
+1700484540000,8.115,8.117,8.113,8.116,3997.7
+1700484600000,8.117,8.13,8.116,8.127,13529.4
+1700484660000,8.128,8.128,8.116,8.12,7407.1
+1700484720000,8.12,8.124,8.118,8.118,4338.8
+1700484780000,8.119,8.128,8.117,8.126,7083.3
+1700484840000,8.125,8.127,8.119,8.122,8231.8
+1700484900000,8.121,8.124,8.118,8.122,6074.7
+1700484960000,8.121,8.124,8.113,8.113,5430.7
+1700485020000,8.113,8.117,8.111,8.111,7953.2
+1700485080000,8.112,8.121,8.111,8.121,7296.4
+1700485140000,8.12,8.129,8.118,8.126,9766.1
+1700485200000,8.127,8.129,8.114,8.114,11875.3
+1700485260000,8.114,8.132,8.112,8.13,9917.3
+1700485320000,8.129,8.137,8.125,8.127,16292.5
+1700485380000,8.126,8.132,8.122,8.124,7778.3
+1700485440000,8.124,8.135,8.124,8.13,12857.6
+1700485500000,8.13,8.131,8.119,8.119,14855.0
+1700485560000,8.118,8.118,8.103,8.106,13315.7
+1700485620000,8.105,8.116,8.104,8.116,12537.6
+1700485680000,8.116,8.132,8.112,8.13,6838.4
+1700485740000,8.13,8.135,8.127,8.128,11874.8
+1700485800000,8.128,8.147,8.128,8.142,18495.7
+1700485860000,8.143,8.145,8.131,8.134,18100.8
+1700485920000,8.132,8.136,8.132,8.134,10233.3
+1700485980000,8.134,8.137,8.131,8.135,6891.5
+1700486040000,8.134,8.139,8.133,8.139,7831.6
+1700486100000,8.14,8.143,8.133,8.139,12138.5
+1700486160000,8.139,8.146,8.138,8.144,14395.8
+1700486220000,8.145,8.145,8.136,8.136,7587.6
+1700486280000,8.137,8.142,8.135,8.14,7935.3
+1700486340000,8.139,8.139,8.126,8.127,7781.9
+1700486400000,8.127,8.133,8.126,8.128,8017.8
+1700486460000,8.128,8.132,8.125,8.128,15167.4
+1700486520000,8.127,8.135,8.121,8.135,19636.0
+1700486580000,8.136,8.137,8.133,8.134,6661.8
+1700486640000,8.135,8.139,8.134,8.136,9058.6
+1700486700000,8.138,8.138,8.132,8.137,6325.1
+1700486760000,8.137,8.139,8.128,8.132,5669.1
+1700486820000,8.134,8.147,8.134,8.147,8657.4
+1700486880000,8.147,8.151,8.137,8.147,17362.5
+1700486940000,8.146,8.15,8.143,8.144,6890.6
+1700487000000,8.144,8.151,8.14,8.14,9838.9
+1700487060000,8.141,8.146,8.139,8.145,7702.7
+1700487120000,8.145,8.148,8.142,8.143,5878.0
+1700487180000,8.142,8.144,8.136,8.137,12217.3
+1700487240000,8.137,8.143,8.137,8.139,6598.3
+1700487300000,8.14,8.145,8.137,8.145,6284.9
+1700487360000,8.145,8.149,8.136,8.138,5328.6
+1700487420000,8.139,8.139,8.13,8.133,6836.4
+1700487480000,8.134,8.135,8.125,8.131,13850.7
+1700487540000,8.131,8.134,8.126,8.134,15479.4
+1700487600000,8.134,8.134,8.127,8.127,3251.5
+1700487660000,8.127,8.129,8.112,8.112,13358.2
+1700487720000,8.112,8.113,8.099,8.101,27549.6
+1700487780000,8.101,8.106,8.099,8.102,21432.5
+1700487840000,8.102,8.104,8.101,8.104,12207.8
+1700487900000,8.104,8.121,8.102,8.12,24655.6
+1700487960000,8.119,8.119,8.103,8.11,11630.2
+1700488020000,8.109,8.109,8.101,8.103,8115.2
+1700488080000,8.102,8.104,8.099,8.104,14349.6
+1700488140000,8.103,8.11,8.101,8.104,9599.3
+1700488200000,8.104,8.112,8.104,8.111,5631.4
+1700488260000,8.111,8.114,8.108,8.112,8665.8
+1700488320000,8.113,8.114,8.1,8.108,20295.7
+1700488380000,8.109,8.111,8.106,8.107,7116.8
+1700488440000,8.109,8.112,8.108,8.11,3938.0
+1700488500000,8.109,8.113,8.106,8.109,11007.6
+1700488560000,8.108,8.11,8.106,8.107,9068.5
+1700488620000,8.108,8.11,8.1,8.1,11891.6
+1700488680000,8.1,8.1,8.088,8.089,43488.8
+1700488740000,8.09,8.09,8.056,8.069,90627.6
+1700488800000,8.07,8.07,8.057,8.067,41980.5
+1700488860000,8.067,8.098,8.067,8.096,38860.3
+1700488920000,8.096,8.101,8.085,8.092,18662.9
+1700488980000,8.092,8.094,8.07,8.08,18593.1
+1700489040000,8.079,8.099,8.077,8.097,12762.4
+1700489100000,8.097,8.107,8.092,8.103,17025.7
+1700489160000,8.104,8.108,8.096,8.097,16998.5
+1700489220000,8.097,8.097,8.086,8.092,9975.7
+1700489280000,8.092,8.096,8.086,8.09,11316.0
+1700489340000,8.09,8.094,8.083,8.09,11911.9
+1700489400000,8.091,8.094,8.08,8.083,21793.1
+1700489460000,8.083,8.083,7.888,7.964,476143.7
+1700489520000,7.962,8.007,7.96,7.996,115497.5
+1700489580000,7.994,8.026,7.988,8.022,61890.0
+1700489640000,8.022,8.023,7.98,7.98,55249.6
+1700489700000,7.98,8.017,7.964,8.015,66934.3
+1700489760000,8.014,8.038,8.002,8.034,41664.0
+1700489820000,8.033,8.062,8.029,8.045,73302.5
+1700489880000,8.046,8.048,8.033,8.037,18668.0
+1700489940000,8.037,8.042,8.027,8.03,23140.6
+1700490000000,8.028,8.038,8.02,8.038,26271.2
+1700490060000,8.039,8.057,8.033,8.042,28109.0
+1700490120000,8.042,8.049,8.037,8.049,12216.7
+1700490180000,8.049,8.055,8.04,8.041,12162.5
+1700490240000,8.042,8.05,8.041,8.047,7174.0
+1700490300000,8.048,8.054,8.041,8.054,17785.8
+1700490360000,8.054,8.056,8.047,8.053,16470.4
+1700490420000,8.053,8.083,8.051,8.069,40399.4
+1700490480000,8.069,8.074,8.061,8.074,13767.9
+1700490540000,8.073,8.094,8.073,8.087,24747.8
+1700490600000,8.085,8.117,8.078,8.115,35179.6
+1700490660000,8.115,8.136,8.11,8.135,46831.0
+1700490720000,8.135,8.135,8.087,8.102,38368.9
+1700490780000,8.101,8.113,8.097,8.098,24151.0
+1700490840000,8.098,8.106,8.094,8.097,9933.6
+1700490900000,8.098,8.114,8.083,8.084,21235.6
+1700490960000,8.083,8.105,8.082,8.1,22449.1
+1700491020000,8.101,8.113,8.1,8.113,11632.7
+1700491080000,8.111,8.119,8.105,8.107,15966.5
+1700491140000,8.107,8.108,8.091,8.093,8956.2
+1700491200000,8.092,8.098,8.082,8.086,12896.3
+1700491260000,8.085,8.099,8.085,8.095,12125.9
+1700491320000,8.096,8.117,8.09,8.117,10818.0
+1700491380000,8.117,8.126,8.112,8.118,21488.8
+1700491440000,8.119,8.12,8.104,8.113,27184.9
+1700491500000,8.112,8.119,8.104,8.107,12800.5
+1700491560000,8.107,8.112,8.088,8.089,12510.8
+1700491620000,8.088,8.096,8.087,8.09,15322.5
+1700491680000,8.089,8.094,8.085,8.091,11256.1
+1700491740000,8.091,8.096,8.091,8.095,8474.8
+1700491800000,8.095,8.104,8.09,8.09,13402.0
+1700491860000,8.09,8.123,8.082,8.106,47238.2
+1700491920000,8.106,8.112,8.101,8.109,11369.8
+1700491980000,8.11,8.112,8.1,8.101,9906.3
+1700492040000,8.101,8.111,8.1,8.11,7859.5
+1700492100000,8.11,8.139,8.108,8.134,25949.7
+1700492160000,8.135,8.157,8.135,8.142,36258.3
+1700492220000,8.142,8.144,8.125,8.127,22384.8
+1700492280000,8.126,8.15,8.125,8.143,19210.7
+1700492340000,8.142,8.144,8.13,8.132,19670.7
+1700492400000,8.132,8.146,8.109,8.109,26052.5
+1700492460000,8.109,8.121,8.101,8.119,32438.7
+1700492520000,8.118,8.122,8.105,8.105,11476.3
+1700492580000,8.106,8.109,8.087,8.093,29051.9
+1700492640000,8.094,8.111,8.094,8.111,11800.7
+1700492700000,8.111,8.126,8.109,8.124,12798.0
+1700492760000,8.123,8.13,8.104,8.118,17166.5
+1700492820000,8.12,8.12,8.106,8.108,11886.9
+1700492880000,8.108,8.112,8.103,8.108,8300.4
+1700492940000,8.107,8.117,8.103,8.116,8179.9
+1700493000000,8.117,8.124,8.114,8.118,10640.4
+1700493060000,8.116,8.125,8.115,8.118,10113.2
+1700493120000,8.119,8.125,8.118,8.125,10237.0
+1700493180000,8.124,8.142,8.123,8.139,23095.0
+1700493240000,8.14,8.144,8.132,8.134,14026.2
+1700493300000,8.133,8.139,8.113,8.125,20896.5
+1700493360000,8.125,8.137,8.119,8.133,13476.5
+1700493420000,8.133,8.136,8.118,8.122,15313.7
+1700493480000,8.122,8.131,8.118,8.125,10719.8
+1700493540000,8.123,8.131,8.114,8.128,15649.0
+1700493600000,8.129,8.131,8.12,8.127,12728.3
+1700493660000,8.126,8.126,8.115,8.117,12054.6
+1700493720000,8.117,8.12,8.11,8.114,10058.2
+1700493780000,8.113,8.114,8.103,8.103,9600.7
+1700493840000,8.103,8.114,8.103,8.11,6691.8
+1700493900000,8.11,8.11,8.097,8.101,22829.8
+1700493960000,8.1,8.103,8.095,8.095,11227.1
+1700494020000,8.094,8.102,8.093,8.101,11658.7
+1700494080000,8.102,8.106,8.092,8.093,10739.8
+1700494140000,8.093,8.107,8.09,8.1,14034.4
+1700494200000,8.1,8.106,8.097,8.104,11178.7
+1700494260000,8.103,8.103,8.092,8.097,9244.7
+1700494320000,8.098,8.105,8.095,8.102,10679.6
+1700494380000,8.101,8.102,8.097,8.098,5364.3
+1700494440000,8.098,8.101,8.084,8.085,10718.1
+1700494500000,8.084,8.087,8.061,8.066,26561.5
+1700494560000,8.067,8.078,8.061,8.076,25107.8
+1700494620000,8.077,8.082,8.072,8.081,10094.9
+1700494680000,8.082,8.089,8.081,8.088,7265.5
+1700494740000,8.088,8.1,8.088,8.099,8870.1
+1700494800000,8.099,8.105,8.092,8.104,8899.7
+1700494860000,8.104,8.106,8.096,8.097,12777.4
+1700494920000,8.096,8.104,8.089,8.102,13557.8
+1700494980000,8.102,8.111,8.101,8.109,10387.6
+1700495040000,8.108,8.108,8.099,8.102,12763.1
+1700495100000,8.103,8.113,8.102,8.113,7109.6
+1700495160000,8.112,8.123,8.108,8.122,9672.9
+1700495220000,8.122,8.131,8.118,8.124,15783.4
+1700495280000,8.125,8.136,8.125,8.134,11951.4
+1700495340000,8.134,8.138,8.131,8.137,8584.9
+1700495400000,8.136,8.139,8.132,8.136,10760.4
+1700495460000,8.137,8.15,8.135,8.15,21687.4
+1700495520000,8.149,8.159,8.148,8.154,21671.4
+1700495580000,8.153,8.153,8.143,8.147,18385.3
+1700495640000,8.146,8.146,8.138,8.142,10681.1
+1700495700000,8.142,8.146,8.128,8.132,16382.6
+1700495760000,8.131,8.141,8.131,8.134,8038.6
+1700495820000,8.134,8.135,8.121,8.133,7558.0
+1700495880000,8.133,8.137,8.13,8.137,9089.0
+1700495940000,8.136,8.139,8.132,8.135,9026.6
+1700496000000,8.134,8.157,8.134,8.149,31588.2
+1700496060000,8.148,8.163,8.144,8.15,23787.2
+1700496120000,8.151,8.159,8.141,8.158,26652.2
+1700496180000,8.157,8.16,8.145,8.15,16210.1
+1700496240000,8.153,8.154,8.142,8.153,18471.1
+1700496300000,8.153,8.153,8.136,8.138,16069.2
+1700496360000,8.138,8.14,8.131,8.134,9546.7
+1700496420000,8.134,8.136,8.123,8.127,15027.6
+1700496480000,8.128,8.129,8.117,8.118,12016.2
+1700496540000,8.12,8.13,8.12,8.12,8068.3
+1700496600000,8.123,8.124,8.103,8.105,25362.7
+1700496660000,8.105,8.109,8.095,8.105,26188.9
+1700496720000,8.105,8.115,8.101,8.108,13131.0
+1700496780000,8.108,8.112,8.104,8.11,11324.3
+1700496840000,8.11,8.112,8.103,8.106,2710.9
+1700496900000,8.105,8.113,8.097,8.102,10241.4
+1700496960000,8.102,8.103,8.096,8.097,15166.5
+1700497020000,8.097,8.108,8.094,8.107,21313.7
+1700497080000,8.106,8.119,8.106,8.118,13474.5
+1700497140000,8.119,8.123,8.113,8.116,11566.8
+1700497200000,8.117,8.118,8.103,8.105,6750.3
+1700497260000,8.105,8.112,8.102,8.112,10092.8
+1700497320000,8.113,8.115,8.11,8.11,7700.3
+1700497380000,8.11,8.114,8.094,8.095,10066.8
+1700497440000,8.095,8.11,8.093,8.107,11534.0
+1700497500000,8.106,8.111,8.09,8.09,20742.0
+1700497560000,8.091,8.095,8.087,8.087,11613.5
+1700497620000,8.088,8.101,8.088,8.1,7561.7
+1700497680000,8.101,8.101,8.087,8.093,9268.4
+1700497740000,8.092,8.096,8.088,8.096,8206.1
+1700497800000,8.096,8.099,8.065,8.074,26823.0
+1700497860000,8.075,8.092,8.067,8.089,17432.9
+1700497920000,8.089,8.094,8.078,8.09,10962.5
+1700497980000,8.09,8.097,8.086,8.096,9827.3
+1700498040000,8.097,8.11,8.096,8.106,9907.0
+1700498100000,8.106,8.106,8.079,8.085,10591.0
+1700498160000,8.087,8.105,8.083,8.101,11046.1
+1700498220000,8.102,8.104,8.091,8.099,10915.2
+1700498280000,8.099,8.101,8.093,8.099,5981.3
+1700498340000,8.098,8.105,8.021,8.077,127413.4
+1700498400000,8.078,8.085,8.065,8.074,26262.3
+1700498460000,8.073,8.082,8.069,8.075,9999.1
+1700498520000,8.075,8.081,8.072,8.079,7309.4
+1700498580000,8.079,8.079,8.074,8.075,6266.2
+1700498640000,8.075,8.077,8.063,8.063,17007.0
+1700498700000,8.063,8.07,8.046,8.057,24811.8
+1700498760000,8.057,8.065,8.05,8.051,10137.8
+1700498820000,8.05,8.052,8.028,8.034,20961.5
+1700498880000,8.034,8.042,8.017,8.019,30258.7
+1700498940000,8.017,8.021,8.007,8.011,29732.2
+1700499000000,8.011,8.02,8.003,8.008,26620.1
+1700499060000,8.009,8.012,7.987,7.989,55389.0
+1700499120000,7.988,7.992,7.971,7.991,36109.4
+1700499180000,7.992,8.002,7.978,8.001,41175.8
+1700499240000,7.999,8.0,7.983,7.998,34217.4
+1700499300000,7.998,8.028,7.993,8.016,28927.6
+1700499360000,8.016,8.021,8.002,8.006,19237.8
+1700499420000,8.005,8.008,7.992,8.008,20513.6
+1700499480000,8.008,8.01,7.992,8.002,18491.2
+1700499540000,8.002,8.006,7.996,8.004,15280.9
+1700499600000,8.004,8.019,7.997,8.011,17114.1
+1700499660000,8.011,8.02,7.995,8.02,18151.1
+1700499720000,8.02,8.029,8.004,8.013,16513.5
+1700499780000,8.013,8.03,8.012,8.03,10590.2
+1700499840000,8.029,8.034,8.01,8.031,17245.8
+1700499900000,8.029,8.037,8.025,8.037,17020.0
+1700499960000,8.037,8.053,8.037,8.052,23668.6
+1700500020000,8.052,8.055,8.045,8.052,14276.8
+1700500080000,8.052,8.056,8.043,8.05,9546.8
+1700500140000,8.051,8.052,8.038,8.041,13359.9
+1700500200000,8.041,8.049,8.029,8.04,13073.9
+1700500260000,8.04,8.057,8.032,8.046,10322.2
+1700500320000,8.046,8.053,8.042,8.047,12137.0
+1700500380000,8.047,8.055,8.047,8.054,6204.9
+1700500440000,8.054,8.062,8.047,8.058,9255.8
+1700500500000,8.057,8.066,8.054,8.055,12667.8
+1700500560000,8.054,8.055,8.04,8.041,19052.2
+1700500620000,8.04,8.047,8.04,8.042,4537.7
+1700500680000,8.042,8.057,8.042,8.057,8345.0
+1700500740000,8.057,8.06,8.052,8.053,8058.7
+1700500800000,8.053,8.055,8.04,8.049,17145.8
+1700500860000,8.048,8.051,8.03,8.038,19736.2
+1700500920000,8.038,8.049,8.034,8.048,15390.3
+1700500980000,8.048,8.049,8.039,8.044,6426.2
+1700501040000,8.044,8.048,8.041,8.046,3978.7
+1700501100000,8.045,8.054,8.039,8.049,9969.9
+1700501160000,8.048,8.048,8.036,8.047,4557.8
+1700501220000,8.048,8.059,8.047,8.055,9908.0
+1700501280000,8.055,8.057,8.0,8.004,37270.0
+1700501340000,8.006,8.031,8.002,8.022,46393.5
+1700501400000,8.023,8.027,7.979,7.998,40093.2
+1700501460000,7.998,8.016,7.99,8.008,26394.7
+1700501520000,8.008,8.036,8.007,8.034,26059.8
+1700501580000,8.033,8.042,8.023,8.04,21778.5
+1700501640000,8.04,8.065,8.039,8.057,24630.3
+1700501700000,8.058,8.086,8.055,8.08,29023.8
+1700501760000,8.08,8.087,8.067,8.067,27776.1
+1700501820000,8.068,8.078,8.061,8.075,23928.7
+1700501880000,8.074,8.095,8.073,8.089,34460.8
+1700501940000,8.091,8.098,8.083,8.097,39497.3
+1700502000000,8.098,8.108,8.084,8.104,46324.1
+1700502060000,8.102,8.12,8.099,8.101,45543.0
+1700502120000,8.1,8.1,8.082,8.085,25349.6
+1700502180000,8.085,8.094,8.082,8.086,13846.8
+1700502240000,8.086,8.103,8.084,8.1,11066.1
+1700502300000,8.099,8.114,8.086,8.11,26001.2
+1700502360000,8.11,8.125,8.107,8.124,26713.5
+1700502420000,8.124,8.151,8.12,8.149,45380.9
+1700502480000,8.149,8.17,8.142,8.162,53186.1
+1700502540000,8.162,8.165,8.153,8.162,30389.6
+1700502600000,8.162,8.165,8.14,8.147,41407.3
+1700502660000,8.147,8.156,8.138,8.155,18402.7
+1700502720000,8.155,8.155,8.136,8.144,25451.2
+1700502780000,8.144,8.156,8.138,8.154,21529.1
+1700502840000,8.154,8.154,8.121,8.132,31695.9
+1700502900000,8.132,8.155,8.126,8.143,22514.9
+1700502960000,8.143,8.153,8.141,8.151,13853.5
+1700503020000,8.151,8.154,8.135,8.135,16313.6
+1700503080000,8.134,8.136,8.114,8.128,23311.8
+1700503140000,8.127,8.154,8.127,8.142,18592.5
+1700503200000,8.141,8.148,8.131,8.132,10048.0
+1700503260000,8.132,8.148,8.117,8.147,20212.4
+1700503320000,8.148,8.166,8.148,8.162,11742.8
+1700503380000,8.162,8.168,8.154,8.168,19261.8
+1700503440000,8.168,8.179,8.162,8.176,21403.6
+1700503500000,8.177,8.185,8.17,8.181,22958.2
+1700503560000,8.182,8.186,8.153,8.153,24583.1
+1700503620000,8.152,8.16,8.143,8.152,16023.9
+1700503680000,8.152,8.155,8.142,8.149,17018.3
+1700503740000,8.149,8.151,8.121,8.139,18636.4
+1700503800000,8.139,8.154,8.139,8.148,12809.5
+1700503860000,8.149,8.162,8.149,8.161,11652.4
+1700503920000,8.161,8.177,8.158,8.173,15820.5
+1700503980000,8.173,8.177,8.166,8.166,16180.3
+1700504040000,8.165,8.179,8.157,8.177,19880.3
+1700504100000,8.177,8.183,8.16,8.166,17810.6
+1700504160000,8.167,8.181,8.164,8.175,10252.1
+1700504220000,8.176,8.187,8.162,8.163,21032.9
+1700504280000,8.162,8.163,8.128,8.14,40438.6
+1700504340000,8.138,8.144,8.128,8.134,21395.9
+1700504400000,8.134,8.137,8.113,8.127,22229.3
+1700504460000,8.127,8.147,8.127,8.145,16890.4
+1700504520000,8.145,8.161,8.141,8.145,15881.5
+1700504580000,8.145,8.169,8.145,8.169,11443.5
+1700504640000,8.17,8.192,8.17,8.192,25135.5
+1700504700000,8.191,8.22,8.188,8.215,34348.3
+1700504760000,8.215,8.235,8.21,8.222,32418.0
+1700504820000,8.22,8.24,8.219,8.223,23917.3
+1700504880000,8.226,8.235,8.211,8.213,24297.8
+1700504940000,8.214,8.226,8.206,8.214,19633.4
+1700505000000,8.214,8.22,8.188,8.197,36072.2
+1700505060000,8.198,8.2,8.182,8.198,19447.8
+1700505120000,8.197,8.209,8.196,8.203,15180.0
+1700505180000,8.202,8.207,8.184,8.205,17170.0
+1700505240000,8.205,8.224,8.205,8.213,14862.3
+1700505300000,8.212,8.223,8.207,8.215,15068.1
+1700505360000,8.214,8.217,8.21,8.212,11970.2
+1700505420000,8.211,8.213,8.197,8.201,13018.6
+1700505480000,8.202,8.207,8.189,8.192,10127.0
+1700505540000,8.191,8.192,8.16,8.165,18870.8
+1700505600000,8.166,8.166,8.141,8.156,33554.4
+1700505660000,8.155,8.155,8.136,8.145,25803.0
+1700505720000,8.145,8.151,8.125,8.13,20404.8
+1700505780000,8.13,8.134,8.112,8.114,12556.9
+1700505840000,8.114,8.115,8.094,8.096,30610.5
+1700505900000,8.096,8.115,8.059,8.06,37701.6
+1700505960000,8.061,8.079,8.055,8.068,43306.5
+1700506020000,8.07,8.121,8.068,8.121,65951.7
+1700506080000,8.121,8.124,8.114,8.123,19311.7
+1700506140000,8.124,8.167,8.121,8.164,38524.6
+1700506200000,8.165,8.172,8.14,8.16,32190.9
+1700506260000,8.159,8.162,8.15,8.157,12651.8
+1700506320000,8.156,8.172,8.153,8.165,8942.5
+1700506380000,8.166,8.176,8.146,8.147,14993.5
+1700506440000,8.147,8.147,8.14,8.146,7184.3
+1700506500000,8.145,8.145,8.125,8.126,11927.0
+1700506560000,8.125,8.138,8.12,8.135,8990.0
+1700506620000,8.135,8.135,8.118,8.119,5664.8
+1700506680000,8.119,8.125,8.113,8.125,7365.2
+1700506740000,8.124,8.129,8.115,8.126,6414.9
+1700506800000,8.126,8.13,8.115,8.123,11005.3
+1700506860000,8.123,8.139,8.111,8.121,19273.9
+1700506920000,8.121,8.139,8.12,8.139,5351.2
+1700506980000,8.139,8.14,8.112,8.123,14304.3
+1700507040000,8.122,8.136,8.122,8.13,8588.2
+1700507100000,8.128,8.134,8.121,8.131,5241.9
+1700507160000,8.131,8.14,8.127,8.138,10637.2
+1700507220000,8.137,8.138,8.132,8.137,5319.5
+1700507280000,8.137,8.14,8.131,8.14,4008.3
+1700507340000,8.14,8.14,8.123,8.125,8636.8
+1700507400000,8.123,8.13,8.102,8.107,14529.7
+1700507460000,8.107,8.114,8.092,8.093,21891.8
+1700507520000,8.094,8.098,8.074,8.075,18682.5
+1700507580000,8.074,8.075,8.061,8.064,30047.9
+1700507640000,8.064,8.07,8.044,8.065,37968.8
+1700507700000,8.065,8.08,8.051,8.076,16803.0
+1700507760000,8.077,8.078,8.053,8.062,14076.8
+1700507820000,8.062,8.072,8.06,8.064,7698.6
+1700507880000,8.064,8.08,8.064,8.08,6590.6
+1700507940000,8.08,8.087,8.076,8.078,9186.2
+1700508000000,8.078,8.084,8.07,8.083,8686.9
+1700508060000,8.082,8.085,8.077,8.081,6770.1
+1700508120000,8.081,8.095,8.08,8.092,13186.4
+1700508180000,8.092,8.092,8.078,8.083,7013.1
+1700508240000,8.084,8.091,8.077,8.078,8694.0
+1700508300000,8.08,8.095,8.078,8.09,5108.4
+1700508360000,8.089,8.096,8.087,8.088,3777.5
+1700508420000,8.09,8.095,8.081,8.082,4986.1
+1700508480000,8.083,8.092,8.081,8.091,5031.8
+1700508540000,8.091,8.096,8.088,8.09,4179.1
+1700508600000,8.091,8.099,8.088,8.098,9639.8
+1700508660000,8.099,8.107,8.097,8.102,6436.4
+1700508720000,8.102,8.104,8.075,8.077,7058.6
+1700508780000,8.077,8.096,8.075,8.091,14848.4
+1700508840000,8.091,8.121,8.091,8.114,16033.9
+1700508900000,8.115,8.117,8.107,8.111,8714.6
+1700508960000,8.111,8.111,8.094,8.099,4337.3
+1700509020000,8.098,8.102,8.096,8.097,2735.8
+1700509080000,8.097,8.097,8.084,8.084,8570.2
+1700509140000,8.085,8.1,8.085,8.096,8435.4
+1700509200000,8.095,8.103,8.082,8.091,9519.6
+1700509260000,8.09,8.097,8.089,8.09,4187.2
+1700509320000,8.091,8.097,8.09,8.097,8738.0
+1700509380000,8.096,8.097,8.083,8.09,5142.9
+1700509440000,8.09,8.1,8.082,8.083,7151.3
+1700509500000,8.083,8.088,8.057,8.058,14714.5
+1700509560000,8.058,8.058,8.042,8.051,19153.5
+1700509620000,8.052,8.06,8.047,8.047,9535.3
+1700509680000,8.047,8.05,8.045,8.048,7981.9
+1700509740000,8.047,8.055,8.031,8.032,19921.8
+1700509800000,8.032,8.035,8.025,8.025,18746.2
+1700509860000,8.025,8.026,8.011,8.022,18105.0
+1700509920000,8.022,8.031,8.015,8.029,14613.1
+1700509980000,8.029,8.031,8.024,8.028,7945.6
+1700510040000,8.028,8.028,8.01,8.013,13156.5
+1700510100000,8.014,8.025,8.01,8.011,13479.0
+1700510160000,8.011,8.015,8.001,8.015,18926.2
+1700510220000,8.014,8.017,8.007,8.008,7006.0
+1700510280000,8.009,8.021,8.008,8.017,11114.6
+1700510340000,8.017,8.019,8.009,8.014,9181.8
+1700510400000,8.014,8.026,8.006,8.016,23778.2
+1700510460000,8.016,8.034,8.012,8.029,15963.5
+1700510520000,8.029,8.036,8.011,8.015,17957.0
+1700510580000,8.015,8.03,8.015,8.022,18088.0
+1700510640000,8.023,8.031,8.009,8.01,11663.8
+1700510700000,8.01,8.021,8.006,8.01,12147.0
+1700510760000,8.01,8.012,8.004,8.008,14268.8
+1700510820000,8.009,8.014,8.007,8.009,12149.7
+1700510880000,8.01,8.012,8.006,8.01,5647.1
+1700510940000,8.009,8.02,8.008,8.017,7566.3
+1700511000000,8.017,8.034,8.014,8.027,7536.5
+1700511060000,8.027,8.028,8.01,8.016,8047.2
+1700511120000,8.016,8.031,8.013,8.031,7587.5
+1700511180000,8.03,8.032,8.021,8.028,10637.9
+1700511240000,8.029,8.04,8.028,8.038,8048.2
+1700511300000,8.037,8.049,8.022,8.044,17481.2
+1700511360000,8.044,8.049,8.033,8.033,12569.5
+1700511420000,8.032,8.044,8.03,8.036,10445.5
+1700511480000,8.036,8.046,8.034,8.046,4939.9
+1700511540000,8.046,8.054,8.042,8.053,6118.5
+1700511600000,8.053,8.068,8.051,8.067,10427.9
+1700511660000,8.066,8.066,8.055,8.061,14492.5
+1700511720000,8.062,8.079,8.061,8.074,23835.8
+1700511780000,8.074,8.084,8.073,8.077,9046.2
+1700511840000,8.078,8.08,8.074,8.079,4147.7
+1700511900000,8.078,8.078,8.069,8.072,7573.6
+1700511960000,8.071,8.083,8.07,8.083,8465.7
+1700512020000,8.083,8.086,8.069,8.07,7994.5
+1700512080000,8.069,8.083,8.068,8.073,8855.3
+1700512140000,8.072,8.073,8.067,8.067,4570.1
+1700512200000,8.067,8.085,8.063,8.077,15374.2
+1700512260000,8.077,8.082,8.071,8.081,10951.1
+1700512320000,8.081,8.084,8.076,8.083,13512.3
+1700512380000,8.083,8.083,8.073,8.074,9108.5
+1700512440000,8.073,8.076,8.061,8.064,7247.9
+1700512500000,8.065,8.066,8.057,8.066,6934.4
+1700512560000,8.066,8.066,8.055,8.055,3150.3
+1700512620000,8.055,8.058,8.048,8.049,7589.5
+1700512680000,8.05,8.053,8.041,8.044,8232.7
+1700512740000,8.044,8.044,8.037,8.042,4932.3
+1700512800000,8.042,8.05,8.041,8.05,9669.1
+1700512860000,8.051,8.053,8.04,8.049,7427.9
+1700512920000,8.049,8.056,8.037,8.038,6687.5
+1700512980000,8.039,8.041,8.016,8.018,17742.0
+1700513040000,8.018,8.024,8.015,8.018,11903.3
+1700513100000,8.019,8.028,8.016,8.026,8926.0
+1700513160000,8.025,8.028,8.017,8.028,6735.3
+1700513220000,8.027,8.037,8.025,8.036,12430.3
+1700513280000,8.036,8.039,8.032,8.039,5624.8
+1700513340000,8.038,8.042,8.033,8.041,5148.8
+1700513400000,8.041,8.048,8.035,8.041,8654.3
+1700513460000,8.04,8.041,8.028,8.028,3514.5
+1700513520000,8.028,8.029,8.012,8.02,15089.2
+1700513580000,8.02,8.025,8.016,8.017,6926.4
+1700513640000,8.017,8.023,8.013,8.019,6975.5
+1700513700000,8.018,8.028,8.016,8.016,7968.2
+1700513760000,8.015,8.019,8.01,8.019,7582.0
+1700513820000,8.019,8.037,8.019,8.033,9786.3
+1700513880000,8.032,8.034,8.016,8.019,7953.9
+1700513940000,8.019,8.028,8.015,8.028,9649.8
+1700514000000,8.029,8.032,8.007,8.012,10546.7
+1700514060000,8.012,8.012,7.986,7.988,42024.1
+1700514120000,7.988,7.992,7.972,7.991,29000.3
+1700514180000,7.989,7.99,7.974,7.978,24674.9
+1700514240000,7.978,7.98,7.956,7.96,34974.9
+1700514300000,7.959,7.976,7.954,7.973,32009.2
+1700514360000,7.972,7.974,7.956,7.969,23966.9
+1700514420000,7.969,7.979,7.959,7.963,10389.2
+1700514480000,7.963,7.971,7.962,7.962,8568.7
+1700514540000,7.962,7.965,7.936,7.939,28482.5
+1700514600000,7.939,7.954,7.933,7.934,22972.9
+1700514660000,7.934,7.935,7.902,7.91,69323.2
+1700514720000,7.911,7.924,7.903,7.914,29879.6
+1700514780000,7.914,7.939,7.901,7.939,23832.7
+1700514840000,7.939,7.942,7.905,7.91,23121.7
+1700514900000,7.911,7.924,7.888,7.898,83205.9
+1700514960000,7.898,7.907,7.888,7.897,41366.7
+1700515020000,7.9,7.906,7.888,7.895,20796.0
+1700515080000,7.892,7.892,7.817,7.825,290958.2
+1700515140000,7.826,7.846,7.612,7.769,625173.7
+1700515200000,7.768,7.818,7.745,7.812,139459.1
+1700515260000,7.812,7.829,7.808,7.812,68924.2
+1700515320000,7.813,7.827,7.812,7.817,32118.5
+1700515380000,7.816,7.828,7.809,7.817,27587.5
+1700515440000,7.817,7.819,7.803,7.813,27476.5
+1700515500000,7.813,7.823,7.796,7.817,33507.9
+1700515560000,7.816,7.821,7.799,7.804,18843.0
+1700515620000,7.804,7.818,7.804,7.817,16046.9
+1700515680000,7.816,7.825,7.81,7.824,23423.5
+1700515740000,7.824,7.834,7.816,7.823,55746.1
+1700515800000,7.823,7.824,7.797,7.815,30271.4
+1700515860000,7.813,7.836,7.801,7.835,26159.2
+1700515920000,7.834,7.85,7.826,7.848,26221.9
+1700515980000,7.847,7.87,7.844,7.848,27780.2
+1700516040000,7.848,7.86,7.844,7.846,18865.6
+1700516100000,7.846,7.858,7.837,7.838,16162.9
+1700516160000,7.838,7.856,7.836,7.851,13506.1
+1700516220000,7.851,7.856,7.848,7.853,12456.9
+1700516280000,7.853,7.864,7.852,7.855,10627.5
+1700516340000,7.855,7.866,7.851,7.854,13189.8
+1700516400000,7.854,7.863,7.854,7.86,11645.8
+1700516460000,7.861,7.866,7.859,7.865,12206.6
+1700516520000,7.866,7.873,7.86,7.869,11907.6
+1700516580000,7.869,7.873,7.859,7.865,12414.4
+1700516640000,7.865,7.873,7.858,7.869,14465.3
+1700516700000,7.869,7.883,7.859,7.865,16367.9
+1700516760000,7.866,7.899,7.866,7.898,27699.1
+1700516820000,7.897,7.905,7.894,7.896,19653.7
+1700516880000,7.896,7.906,7.892,7.904,16585.0
+1700516940000,7.904,7.921,7.902,7.916,13997.7
+1700517000000,7.916,7.917,7.903,7.912,16714.7
+1700517060000,7.912,7.917,7.9,7.911,14466.5
+1700517120000,7.911,7.919,7.904,7.918,11754.2
+1700517180000,7.918,7.92,7.903,7.908,16572.0
+1700517240000,7.908,7.914,7.907,7.908,5625.0
+1700517300000,7.908,7.92,7.903,7.919,14648.3
+1700517360000,7.92,7.923,7.9,7.9,8810.1
+1700517420000,7.9,7.915,7.899,7.911,9367.6
+1700517480000,7.91,7.912,7.904,7.908,3885.1
+1700517540000,7.908,7.913,7.903,7.909,3765.3
+1700517600000,7.909,7.923,7.905,7.922,12762.6
+1700517660000,7.922,7.927,7.892,7.906,11871.4
+1700517720000,7.906,7.943,7.887,7.936,42321.9
+1700517780000,7.936,7.943,7.92,7.922,27560.4
+1700517840000,7.921,7.938,7.921,7.935,10576.1
+1700517900000,7.934,7.947,7.929,7.941,21664.1
+1700517960000,7.941,7.97,7.937,7.949,32503.0
+1700518020000,7.95,7.958,7.943,7.957,11100.0
+1700518080000,7.957,7.967,7.956,7.959,9031.0
+1700518140000,7.959,7.968,7.955,7.963,9521.3
+1700518200000,7.965,7.969,7.96,7.961,4906.6
+1700518260000,7.961,7.967,7.955,7.965,5788.7
+1700518320000,7.966,7.966,7.954,7.956,3931.8
+1700518380000,7.956,7.958,7.951,7.951,4691.8
+1700518440000,7.952,7.957,7.937,7.944,16295.8
+1700518500000,7.944,7.965,7.944,7.954,15086.0
+1700518560000,7.955,7.961,7.95,7.95,5972.3
+1700518620000,7.951,7.965,7.946,7.963,7558.2
+1700518680000,7.963,7.974,7.959,7.97,8996.2
+1700518740000,7.971,7.979,7.969,7.979,5348.4
+1700518800000,7.98,7.982,7.975,7.975,4970.5
+1700518860000,7.975,7.981,7.974,7.981,7718.3
+1700518920000,7.98,7.992,7.974,7.991,6875.0
+1700518980000,7.991,8.021,7.987,8.008,51204.9
+1700519040000,8.007,8.01,8.002,8.006,12383.5
+1700519100000,8.006,8.014,8.002,8.009,9196.2
+1700519160000,8.009,8.011,8.001,8.003,7281.0
+1700519220000,8.003,8.008,8.002,8.004,4107.6
+1700519280000,8.004,8.016,8.003,8.013,14370.0
+1700519340000,8.015,8.017,8.003,8.007,6332.3
+1700519400000,8.006,8.013,8.003,8.011,4474.9
+1700519460000,8.012,8.015,8.005,8.005,2363.3
+1700519520000,8.005,8.005,7.988,7.998,16119.5
+1700519580000,7.999,8.005,7.988,7.996,7129.6
+1700519640000,7.995,8.0,7.991,7.999,5282.4
+1700519700000,7.999,8.0,7.983,7.985,4889.7
+1700519760000,7.985,7.986,7.97,7.972,12622.1
+1700519820000,7.972,7.976,7.956,7.975,12427.3
+1700519880000,7.976,7.978,7.965,7.968,5322.4
+1700519940000,7.968,7.971,7.964,7.969,7078.2
+1700520000000,7.969,7.971,7.957,7.957,10601.9
+1700520060000,7.957,7.957,7.944,7.952,7411.8
+1700520120000,7.952,7.96,7.952,7.959,3898.0
+1700520180000,7.959,7.965,7.959,7.964,5199.4
+1700520240000,7.963,7.967,7.951,7.955,17808.4
+1700520300000,7.956,7.956,7.943,7.943,4393.8
+1700520360000,7.943,7.949,7.943,7.948,4261.2
+1700520420000,7.949,7.949,7.92,7.921,21869.5
+1700520480000,7.922,7.925,7.914,7.916,6250.8
+1700520540000,7.915,7.927,7.911,7.926,5386.4
+1700520600000,7.926,7.944,7.926,7.944,4696.1
+1700520660000,7.944,7.956,7.943,7.947,11461.0
+1700520720000,7.946,7.973,7.945,7.973,6484.4
+1700520780000,7.974,7.977,7.961,7.961,4505.5
+1700520840000,7.961,7.961,7.949,7.949,4738.9
+1700520900000,7.95,7.95,7.949,7.949,998.1
+1700520960000,7.95,7.95,7.949,7.95,1754.1
+1700521020000,7.949,7.974,7.948,7.974,6909.6
+1700521080000,7.973,7.979,7.964,7.967,11688.5
+1700521140000,7.968,7.969,7.961,7.967,6105.5
+1700521200000,7.967,7.985,7.965,7.98,11541.6
+1700521260000,7.98,7.988,7.977,7.979,9788.7
+1700521320000,7.979,7.996,7.979,7.993,9619.1
+1700521380000,7.993,8.002,7.99,7.996,11165.5
+1700521440000,7.996,7.999,7.989,7.989,12225.0
+1700521500000,7.989,7.99,7.978,7.98,10395.2
+1700521560000,7.98,7.987,7.978,7.985,4782.5
+1700521620000,7.985,7.991,7.981,7.986,8063.2
+1700521680000,7.985,7.987,7.981,7.983,4801.8
+1700521740000,7.982,7.983,7.979,7.98,4552.3
+1700521800000,7.98,7.983,7.976,7.981,5534.0
+1700521860000,7.981,7.983,7.979,7.98,4183.2
+1700521920000,7.981,7.984,7.977,7.982,4120.4
+1700521980000,7.982,7.984,7.962,7.962,11099.7
+1700522040000,7.963,7.975,7.956,7.974,10718.2
+1700522100000,7.974,7.977,7.954,7.962,9552.5
+1700522160000,7.962,7.976,7.961,7.962,5939.4
+1700522220000,7.963,7.973,7.959,7.97,6300.4
+1700522280000,7.97,7.971,7.959,7.961,6589.6
+1700522340000,7.96,7.966,7.954,7.961,5044.8
+1700522400000,7.961,7.966,7.952,7.955,6082.5
+1700522460000,7.955,7.966,7.946,7.966,9855.7
+1700522520000,7.966,7.976,7.957,7.959,8140.1
+1700522580000,7.959,7.962,7.952,7.957,4486.5
+1700522640000,7.957,7.962,7.953,7.96,4121.6
+1700522700000,7.96,7.962,7.955,7.955,6463.3
+1700522760000,7.955,7.965,7.95,7.955,7227.6
+1700522820000,7.955,7.957,7.948,7.953,5598.9
+1700522880000,7.955,7.961,7.952,7.957,7416.7
+1700522940000,7.956,7.957,7.95,7.952,3383.5
+1700523000000,7.951,7.954,7.948,7.948,4965.7
+1700523060000,7.949,7.951,7.942,7.948,8191.9
+1700523120000,7.946,7.967,7.943,7.965,7507.5
+1700523180000,7.966,7.968,7.955,7.957,6873.9
+1700523240000,7.958,7.972,7.958,7.969,4775.1
+1700523300000,7.968,7.972,7.958,7.96,5955.8
+1700523360000,7.959,7.969,7.953,7.956,4140.7
+1700523420000,7.956,7.957,7.95,7.952,2689.1
+1700523480000,7.953,7.967,7.953,7.962,4868.2
+1700523540000,7.962,7.966,7.956,7.957,4170.4
+1700523600000,7.956,7.959,7.936,7.942,7561.1
+1700523660000,7.942,7.944,7.923,7.926,11806.5
+1700523720000,7.926,7.945,7.926,7.945,7084.8
+1700523780000,7.946,7.953,7.943,7.951,4269.5
+1700523840000,7.951,7.956,7.945,7.95,7712.4
+1700523900000,7.95,7.956,7.942,7.942,3291.5
+1700523960000,7.941,7.944,7.922,7.928,7546.2
+1700524020000,7.927,7.927,7.914,7.92,11245.7
+1700524080000,7.921,7.927,7.903,7.912,19508.0
+1700524140000,7.912,7.925,7.912,7.925,8198.9
+1700524200000,7.926,7.931,7.918,7.929,14213.8
+1700524260000,7.93,7.937,7.929,7.934,5472.0
+1700524320000,7.933,7.935,7.921,7.921,3205.1
+1700524380000,7.92,7.925,7.915,7.923,6993.2
+1700524440000,7.922,7.934,7.921,7.932,8423.7
+1700524500000,7.932,7.95,7.926,7.948,9573.6
+1700524560000,7.947,7.95,7.933,7.937,6367.0
+1700524620000,7.937,7.942,7.934,7.94,2423.9
+1700524680000,7.939,7.94,7.934,7.934,2445.3
+1700524740000,7.935,7.946,7.935,7.942,9190.9
+1700524800000,7.941,7.944,7.928,7.936,15064.2
+1700524860000,7.936,7.943,7.923,7.926,15515.0
+1700524920000,7.926,7.927,7.906,7.908,10422.3
+1700524980000,7.908,7.91,7.888,7.892,21264.4
+1700525040000,7.891,7.937,7.891,7.936,14305.0
+1700525100000,7.936,7.965,7.936,7.964,22558.9
+1700525160000,7.965,7.97,7.914,7.914,21859.6
+1700525220000,7.913,7.957,7.9,7.957,23256.4
+1700525280000,7.957,7.963,7.94,7.957,17216.7
+1700525340000,7.957,7.975,7.951,7.971,11779.7
+1700525400000,7.969,7.977,7.948,7.977,10883.5
+1700525460000,7.977,7.979,7.968,7.973,10630.5
+1700525520000,7.972,7.987,7.971,7.979,11518.3
+1700525580000,7.978,7.986,7.971,7.977,13849.4
+1700525640000,7.977,7.981,7.964,7.973,5748.6
+1700525700000,7.973,7.988,7.957,7.987,12598.1
+1700525760000,7.988,8.009,7.976,7.976,23116.5
+1700525820000,7.976,8.002,7.964,7.99,16592.4
+1700525880000,7.991,7.996,7.98,7.983,9551.5
+1700525940000,7.983,7.998,7.971,7.981,13181.1
+1700526000000,7.982,7.991,7.98,7.99,5570.3
+1700526060000,7.989,8.005,7.989,8.002,8322.3
+1700526120000,8.004,8.01,8.0,8.005,7425.8
+1700526180000,8.005,8.019,7.997,8.008,14132.4
+1700526240000,8.008,8.016,8.001,8.013,14193.2
+1700526300000,8.013,8.026,8.009,8.012,16370.8
+1700526360000,8.012,8.019,8.0,8.01,7504.0
+1700526420000,8.011,8.022,8.001,8.021,8830.9
+1700526480000,8.021,8.046,8.019,8.045,13679.1
+1700526540000,8.045,8.078,8.042,8.063,31888.0
+1700526600000,8.064,8.074,8.046,8.071,18949.6
+1700526660000,8.072,8.072,8.054,8.055,13798.5
+1700526720000,8.055,8.1,8.047,8.094,38139.7
+1700526780000,8.092,8.148,8.081,8.147,86163.6
+1700526840000,8.146,8.237,8.135,8.236,170786.7
+1700526900000,8.236,8.25,8.19,8.217,128582.0
+1700526960000,8.219,8.291,8.207,8.257,137025.4
+1700527020000,8.257,8.34,8.25,8.312,126809.3
+1700527080000,8.311,8.34,8.27,8.29,81463.9
+1700527140000,8.29,8.317,8.226,8.265,89475.9
+1700527200000,8.265,8.395,8.265,8.36,141117.6
+1700527260000,8.361,8.38,8.315,8.379,67039.4
+1700527320000,8.38,8.409,8.301,8.312,111639.0
+1700527380000,8.311,8.364,8.28,8.343,115014.7
+1700527440000,8.343,8.356,8.313,8.328,71138.0
+1700527500000,8.328,8.4,8.328,8.343,117173.0
+1700527560000,8.343,8.367,8.304,8.323,78890.2
+1700527620000,8.324,8.325,8.266,8.277,86049.5
+1700527680000,8.279,8.3,8.229,8.295,110703.0
+1700527740000,8.296,8.322,8.266,8.311,54162.4
+1700527800000,8.312,8.389,8.312,8.387,90901.7
+1700527860000,8.385,8.385,8.317,8.356,67415.7
+1700527920000,8.357,8.364,8.324,8.353,33136.3
+1700527980000,8.354,8.423,8.349,8.403,63017.3
+1700528040000,8.403,8.407,8.345,8.352,61464.8
+1700528100000,8.353,8.359,8.311,8.33,48657.6
+1700528160000,8.331,8.35,8.314,8.324,35132.2
+1700528220000,8.322,8.325,8.292,8.302,38226.3
+1700528280000,8.302,8.325,8.285,8.324,34538.1
+1700528340000,8.323,8.323,8.29,8.305,30480.2
+1700528400000,8.306,8.32,8.283,8.306,44619.1
+1700528460000,8.306,8.325,8.3,8.3,22197.1
+1700528520000,8.302,8.302,8.264,8.284,49656.3
+1700528580000,8.285,8.299,8.257,8.269,33814.1
+1700528640000,8.27,8.282,8.259,8.282,20596.7
+1700528700000,8.28,8.298,8.272,8.282,26575.7
+1700528760000,8.282,8.283,8.204,8.221,75999.3
+1700528820000,8.221,8.242,8.214,8.216,26764.6
+1700528880000,8.217,8.242,8.21,8.242,35699.7
+1700528940000,8.242,8.258,8.221,8.224,34587.5
+1700529000000,8.224,8.23,8.18,8.205,49012.9
+1700529060000,8.204,8.214,8.178,8.204,28491.6
+1700529120000,8.205,8.215,8.2,8.202,20270.4
+1700529180000,8.203,8.247,8.197,8.24,34133.3
+1700529240000,8.24,8.254,8.222,8.228,32352.6
+1700529300000,8.226,8.253,8.202,8.25,22512.3
+1700529360000,8.249,8.264,8.228,8.247,50082.0
+1700529420000,8.248,8.299,8.247,8.271,53983.8
+1700529480000,8.27,8.278,8.251,8.27,17420.5
+1700529540000,8.27,8.289,8.257,8.261,32887.3
+1700529600000,8.262,8.274,8.239,8.257,54424.7
+1700529660000,8.257,8.257,8.239,8.252,10282.3
+1700529720000,8.25,8.291,8.25,8.278,17473.9
+1700529780000,8.277,8.288,8.277,8.284,9134.5
+1700529840000,8.284,8.288,8.275,8.279,14508.5
+1700529900000,8.279,8.284,8.244,8.249,14967.3
+1700529960000,8.25,8.263,8.234,8.258,23065.9
+1700530020000,8.258,8.269,8.251,8.269,10270.4
+1700530080000,8.267,8.282,8.264,8.281,14329.1
+1700530140000,8.282,8.285,8.263,8.279,12181.2
+1700530200000,8.28,8.285,8.257,8.282,15837.0
+1700530260000,8.282,8.282,8.25,8.252,13117.4
+1700530320000,8.251,8.256,8.248,8.252,13131.7
+1700530380000,8.252,8.27,8.248,8.252,12395.1
+1700530440000,8.252,8.252,8.22,8.246,45384.2
+1700530500000,8.247,8.253,8.245,8.25,8669.8
+1700530560000,8.251,8.278,8.251,8.275,11654.0
+1700530620000,8.276,8.284,8.266,8.272,18138.7
+1700530680000,8.273,8.275,8.251,8.255,8448.5
+1700530740000,8.253,8.284,8.249,8.279,22435.4
+1700530800000,8.28,8.285,8.266,8.272,12687.2
+1700530860000,8.273,8.286,8.272,8.274,8725.1
+1700530920000,8.276,8.277,8.243,8.254,17843.4
+1700530980000,8.254,8.262,8.246,8.247,14980.2
+1700531040000,8.247,8.249,8.234,8.246,17663.1
+1700531100000,8.245,8.245,8.237,8.243,12505.2
+1700531160000,8.242,8.274,8.238,8.268,14354.3
+1700531220000,8.269,8.283,8.265,8.275,23858.5
+1700531280000,8.274,8.274,8.236,8.238,12421.7
+1700531340000,8.237,8.245,8.228,8.234,12012.9
+1700531400000,8.234,8.239,8.225,8.225,5909.1
+1700531460000,8.226,8.235,8.225,8.234,7509.5
+1700531520000,8.235,8.271,8.234,8.235,32120.4
+1700531580000,8.236,8.237,8.221,8.23,10158.8
+1700531640000,8.23,8.231,8.197,8.222,27834.6
+1700531700000,8.222,8.228,8.203,8.215,11024.9
+1700531760000,8.215,8.222,8.206,8.215,10689.9
+1700531820000,8.217,8.229,8.205,8.208,9587.1
+1700531880000,8.207,8.223,8.207,8.219,6486.1
+1700531940000,8.219,8.237,8.216,8.225,12464.3
+1700532000000,8.225,8.258,8.222,8.226,17872.6
+1700532060000,8.226,8.232,8.222,8.222,5075.4
+1700532120000,8.222,8.264,8.222,8.249,35116.5
+1700532180000,8.25,8.276,8.25,8.263,18173.8
+1700532240000,8.262,8.265,8.24,8.241,16166.8
+1700532300000,8.241,8.258,8.24,8.258,12658.2
+1700532360000,8.259,8.267,8.241,8.245,12312.3
+1700532420000,8.246,8.248,8.232,8.236,17333.4
+1700532480000,8.237,8.256,8.235,8.253,7792.8
+1700532540000,8.253,8.264,8.243,8.252,11968.6
+1700532600000,8.253,8.258,8.25,8.254,6573.7
+1700532660000,8.254,8.254,8.234,8.234,7102.0
+1700532720000,8.233,8.233,8.221,8.222,14223.6
+1700532780000,8.221,8.223,8.197,8.204,16921.2
+1700532840000,8.204,8.205,8.19,8.201,14320.6
+1700532900000,8.2,8.208,8.189,8.201,13160.7
+1700532960000,8.2,8.209,8.198,8.205,10397.7
+1700533020000,8.202,8.22,8.197,8.211,7545.2
+1700533080000,8.211,8.211,8.193,8.201,8558.0
+1700533140000,8.201,8.215,8.2,8.207,5150.4
+1700533200000,8.207,8.217,8.207,8.211,5625.7
+1700533260000,8.212,8.219,8.206,8.206,7544.3
+1700533320000,8.206,8.214,8.196,8.196,5834.7
+1700533380000,8.195,8.196,8.165,8.187,34014.9
+1700533440000,8.187,8.19,8.176,8.18,12344.2
+1700533500000,8.179,8.188,8.168,8.177,11431.5
+1700533560000,8.177,8.193,8.159,8.168,39318.0
+1700533620000,8.168,8.169,8.14,8.155,50002.1
+1700533680000,8.155,8.159,8.1,8.13,55566.9
+1700533740000,8.135,8.147,8.114,8.135,29569.1
+1700533800000,8.135,8.149,8.109,8.145,33086.9
+1700533860000,8.146,8.158,8.113,8.158,69090.5
+1700533920000,8.158,8.158,8.142,8.146,14196.9
+1700533980000,8.147,8.156,8.142,8.146,14321.8
+1700534040000,8.146,8.148,8.138,8.143,9797.0
+1700534100000,8.143,8.178,8.143,8.177,12802.6
+1700534160000,8.178,8.188,8.169,8.169,10381.4
+1700534220000,8.169,8.175,8.161,8.175,8585.9
+1700534280000,8.176,8.203,8.173,8.203,15204.3
+1700534340000,8.202,8.212,8.194,8.207,22715.1
+1700534400000,8.206,8.218,8.2,8.206,13919.0
+1700534460000,8.206,8.206,8.194,8.202,13235.3
+1700534520000,8.201,8.213,8.183,8.184,9562.5
+1700534580000,8.182,8.185,8.172,8.184,10517.7
+1700534640000,8.184,8.194,8.179,8.193,13861.1
+1700534700000,8.193,8.213,8.175,8.183,19833.5
+1700534760000,8.183,8.19,8.166,8.168,12508.6
+1700534820000,8.168,8.169,8.148,8.153,21466.4
+1700534880000,8.153,8.159,8.135,8.158,18598.1
+1700534940000,8.158,8.19,8.155,8.185,19528.3
+1700535000000,8.187,8.213,8.185,8.205,35919.4
+1700535060000,8.205,8.207,8.152,8.153,34677.5
+1700535120000,8.154,8.192,8.151,8.181,23218.6
+1700535180000,8.182,8.194,8.156,8.175,22102.8
+1700535240000,8.176,8.199,8.167,8.195,23892.3
+1700535300000,8.196,8.237,8.188,8.233,26869.6
+1700535360000,8.232,8.255,8.211,8.224,37632.1
+1700535420000,8.222,8.25,8.202,8.246,29722.8
+1700535480000,8.247,8.254,8.211,8.217,18701.7
+1700535540000,8.217,8.242,8.21,8.237,23937.6
+1700535600000,8.237,8.255,8.222,8.252,27468.1
+1700535660000,8.251,8.264,8.237,8.25,39432.7
+1700535720000,8.249,8.26,8.22,8.22,29299.9
+1700535780000,8.22,8.224,8.201,8.207,19864.2
+1700535840000,8.208,8.217,8.188,8.189,29352.6
+1700535900000,8.191,8.218,8.19,8.218,14435.6
+1700535960000,8.217,8.226,8.2,8.2,13651.7
+1700536020000,8.2,8.213,8.187,8.188,12993.5
+1700536080000,8.187,8.19,8.178,8.183,14289.3
+1700536140000,8.182,8.199,8.181,8.188,14225.8
+1700536200000,8.188,8.206,8.183,8.204,10075.2
+1700536260000,8.203,8.257,8.202,8.237,24444.7
+1700536320000,8.236,8.265,8.228,8.242,25239.0
+1700536380000,8.242,8.263,8.242,8.245,11507.2
+1700536440000,8.245,8.246,8.217,8.229,14400.4
+1700536500000,8.229,8.236,8.206,8.218,16866.7
+1700536560000,8.217,8.241,8.21,8.241,14197.1
+1700536620000,8.242,8.244,8.228,8.243,13994.2
+1700536680000,8.242,8.272,8.241,8.266,23206.4
+1700536740000,8.266,8.287,8.264,8.277,34159.2
+1700536800000,8.276,8.291,8.267,8.288,20852.0
+1700536860000,8.288,8.293,8.273,8.287,14101.3
+1700536920000,8.286,8.295,8.266,8.269,22793.6
+1700536980000,8.27,8.281,8.269,8.281,6209.3
+1700537040000,8.282,8.293,8.28,8.29,13148.7
+1700537100000,8.29,8.29,8.269,8.269,14249.3
+1700537160000,8.27,8.283,8.264,8.279,15115.1
+1700537220000,8.279,8.288,8.255,8.262,17287.5
+1700537280000,8.262,8.264,8.243,8.254,24394.2
+1700537340000,8.255,8.261,8.25,8.257,9478.6
+1700537400000,8.257,8.258,8.236,8.248,14153.3
+1700537460000,8.247,8.294,8.247,8.288,23487.1
+1700537520000,8.288,8.291,8.272,8.282,11074.8
+1700537580000,8.281,8.291,8.27,8.277,11869.1
+1700537640000,8.276,8.29,8.268,8.269,11837.2
+1700537700000,8.269,8.272,8.251,8.256,9053.3
+1700537760000,8.258,8.286,8.258,8.281,10081.1
+1700537820000,8.28,8.282,8.256,8.257,8483.9
+1700537880000,8.257,8.28,8.256,8.28,7831.8
+1700537940000,8.279,8.301,8.274,8.275,29540.8
+1700538000000,8.275,8.279,8.261,8.272,10796.3
+1700538060000,8.27,8.27,8.234,8.253,22148.2
+1700538120000,8.251,8.267,8.246,8.262,9597.5
+1700538180000,8.262,8.292,8.256,8.289,20708.6
+1700538240000,8.288,8.303,8.284,8.296,22056.2
+1700538300000,8.296,8.325,8.292,8.302,38061.2
+1700538360000,8.302,8.335,8.302,8.322,43612.6
+1700538420000,8.321,8.325,8.301,8.306,26602.7
+1700538480000,8.306,8.319,8.281,8.292,17706.3
+1700538540000,8.294,8.294,8.279,8.287,15485.6
+1700538600000,8.286,8.301,8.283,8.3,14181.6
+1700538660000,8.3,8.31,8.286,8.29,10773.1
+1700538720000,8.29,8.31,8.289,8.301,8730.5
+1700538780000,8.302,8.33,8.298,8.325,14948.3
+1700538840000,8.323,8.329,8.311,8.322,14943.6
+1700538900000,8.323,8.345,8.323,8.336,25312.3
+1700538960000,8.336,8.354,8.313,8.335,41968.1
+1700539020000,8.335,8.337,8.317,8.33,10220.2
+1700539080000,8.329,8.34,8.32,8.33,11446.1
+1700539140000,8.331,8.339,8.327,8.334,15562.8
+1700539200000,8.334,8.352,8.323,8.333,32330.4
+1700539260000,8.334,8.34,8.321,8.334,18282.1
+1700539320000,8.335,8.337,8.307,8.311,17955.1
+1700539380000,8.312,8.329,8.305,8.307,14996.6
+1700539440000,8.307,8.313,8.299,8.308,15146.1
+1700539500000,8.307,8.326,8.293,8.325,20987.7
+1700539560000,8.325,8.343,8.324,8.327,22441.4
+1700539620000,8.328,8.333,8.307,8.318,11215.6
+1700539680000,8.319,8.328,8.31,8.316,8039.1
+1700539740000,8.317,8.317,8.301,8.305,10599.4
+1700539800000,8.305,8.307,8.294,8.306,7081.0
+1700539860000,8.307,8.312,8.295,8.302,7966.8
+1700539920000,8.301,8.302,8.288,8.288,12330.6
+1700539980000,8.289,8.304,8.274,8.3,25195.9
+1700540040000,8.3,8.308,8.298,8.301,7359.2
+1700540100000,8.3,8.306,8.29,8.29,5609.2
+1700540160000,8.289,8.291,8.275,8.281,17849.6
+1700540220000,8.281,8.282,8.259,8.277,21734.1
+1700540280000,8.278,8.281,8.265,8.269,8137.4
+1700540340000,8.269,8.291,8.269,8.276,17524.8
+1700540400000,8.275,8.284,8.265,8.27,7335.9
+1700540460000,8.27,8.281,8.265,8.281,9261.4
+1700540520000,8.281,8.282,8.27,8.281,5349.6
+1700540580000,8.282,8.283,8.265,8.273,14009.9
+1700540640000,8.274,8.284,8.272,8.28,9780.7
+1700540700000,8.279,8.283,8.266,8.273,8139.6
+1700540760000,8.273,8.277,8.243,8.26,25159.8
+1700540820000,8.261,8.273,8.252,8.261,16339.1
+1700540880000,8.261,8.263,8.25,8.257,5149.7
+1700540940000,8.258,8.26,8.243,8.248,16047.9
+1700541000000,8.246,8.255,8.245,8.251,12441.5
+1700541060000,8.251,8.255,8.225,8.234,18184.0
+1700541120000,8.234,8.248,8.233,8.248,8774.7
+1700541180000,8.247,8.248,8.227,8.236,9153.6
+1700541240000,8.237,8.237,8.225,8.232,7719.7
+1700541300000,8.232,8.238,8.216,8.22,10918.1
+1700541360000,8.22,8.232,8.211,8.224,16761.4
+1700541420000,8.222,8.229,8.203,8.211,30148.3
+1700541480000,8.21,8.215,8.2,8.202,9453.2
+1700541540000,8.202,8.208,8.184,8.19,28808.5
+1700541600000,8.19,8.195,8.178,8.194,27208.4
+1700541660000,8.194,8.196,8.182,8.184,14491.6
+1700541720000,8.184,8.191,8.179,8.18,10033.1
+1700541780000,8.179,8.197,8.176,8.194,13564.2
+1700541840000,8.193,8.197,8.173,8.178,14235.7
+1700541900000,8.179,8.194,8.176,8.189,8061.2
+1700541960000,8.19,8.203,8.182,8.183,9557.9
+1700542020000,8.182,8.2,8.182,8.193,9588.1
+1700542080000,8.193,8.196,8.168,8.179,13749.5
+1700542140000,8.179,8.188,8.176,8.188,8744.3
+1700542200000,8.187,8.188,8.171,8.176,13360.2
+1700542260000,8.177,8.181,8.173,8.181,8986.9
+1700542320000,8.181,8.191,8.179,8.189,8565.0
+1700542380000,8.189,8.191,8.181,8.187,12641.0
+1700542440000,8.187,8.187,8.16,8.175,24653.9
+1700542500000,8.175,8.2,8.171,8.2,5606.6
+1700542560000,8.199,8.214,8.195,8.203,12083.5
+1700542620000,8.202,8.204,8.195,8.199,8380.3
+1700542680000,8.199,8.199,8.188,8.194,5487.5
+1700542740000,8.194,8.2,8.183,8.183,7044.8
+1700542800000,8.183,8.201,8.176,8.198,17799.4
+1700542860000,8.198,8.203,8.187,8.189,9929.6
+1700542920000,8.189,8.19,8.172,8.174,5276.7
+1700542980000,8.174,8.177,8.168,8.17,8352.5
+1700543040000,8.171,8.177,8.165,8.167,8459.1
+1700543100000,8.167,8.172,8.15,8.159,18012.0
+1700543160000,8.159,8.166,8.155,8.159,6374.8
+1700543220000,8.159,8.167,8.157,8.165,14145.2
+1700543280000,8.165,8.172,8.158,8.172,7691.8
+1700543340000,8.171,8.186,8.17,8.18,20009.0
+1700543400000,8.18,8.193,8.176,8.192,9773.8
+1700543460000,8.192,8.193,8.182,8.182,10249.7
+1700543520000,8.183,8.196,8.173,8.193,8689.9
+1700543580000,8.192,8.212,8.191,8.194,9248.0
+1700543640000,8.194,8.195,8.186,8.193,6693.0
+1700543700000,8.193,8.194,8.186,8.194,2994.3
+1700543760000,8.193,8.199,8.189,8.189,7527.1
+1700543820000,8.189,8.198,8.187,8.198,10843.5
+1700543880000,8.197,8.201,8.187,8.189,6501.2
+1700543940000,8.189,8.194,8.181,8.187,6942.7
+1700544000000,8.186,8.212,8.186,8.212,11332.1
+1700544060000,8.212,8.221,8.187,8.191,26866.1
+1700544120000,8.192,8.205,8.191,8.204,10429.1
+1700544180000,8.203,8.22,8.197,8.214,8078.9
+1700544240000,8.215,8.218,8.201,8.209,11323.1
+1700544300000,8.209,8.209,8.194,8.202,8717.7
+1700544360000,8.201,8.21,8.187,8.202,12237.7
+1700544420000,8.2,8.207,8.197,8.204,7782.3
+1700544480000,8.204,8.208,8.189,8.189,10837.5
+1700544540000,8.19,8.194,8.189,8.189,6317.8
+1700544600000,8.188,8.19,8.156,8.166,36444.0
+1700544660000,8.166,8.176,8.166,8.171,5834.5
+1700544720000,8.17,8.174,8.142,8.149,25910.6
+1700544780000,8.149,8.153,8.128,8.133,24594.5
+1700544840000,8.134,8.139,8.114,8.139,29911.4
+1700544900000,8.138,8.146,8.123,8.131,15639.1
+1700544960000,8.131,8.133,8.12,8.128,12332.7
+1700545020000,8.13,8.14,8.124,8.124,8446.9
+1700545080000,8.124,8.148,8.114,8.148,25657.9
+1700545140000,8.148,8.227,8.145,8.225,85769.4
+1700545200000,8.225,8.254,8.213,8.244,76534.4
+1700545260000,8.244,8.253,8.205,8.21,67076.5
+1700545320000,8.207,8.222,8.202,8.207,9339.6
+1700545380000,8.206,8.206,8.178,8.183,16032.8
+1700545440000,8.181,8.183,8.164,8.168,9759.2
+1700545500000,8.167,8.19,8.161,8.188,29217.4
+1700545560000,8.188,8.238,8.186,8.233,35733.8
+1700545620000,8.233,8.267,8.21,8.217,54037.9
+1700545680000,8.219,8.232,8.207,8.211,14058.8
+1700545740000,8.211,8.224,8.205,8.211,12314.0
+1700545800000,8.211,8.221,8.204,8.212,8170.4
+1700545860000,8.214,8.217,8.191,8.201,13158.9
+1700545920000,8.203,8.204,8.195,8.196,4805.0
+1700545980000,8.196,8.211,8.189,8.211,10551.6
+1700546040000,8.211,8.216,8.191,8.203,16854.2
+1700546100000,8.203,8.205,8.192,8.198,11709.9
+1700546160000,8.198,8.202,8.194,8.196,7333.9
+1700546220000,8.196,8.197,8.184,8.185,9886.4
+1700546280000,8.184,8.188,8.176,8.188,11545.3
+1700546340000,8.187,8.188,8.174,8.176,9839.0
+1700546400000,8.175,8.197,8.173,8.178,22278.0
+1700546460000,8.177,8.183,8.166,8.183,7321.2
+1700546520000,8.184,8.192,8.18,8.191,8142.5
+1700546580000,8.192,8.194,8.181,8.181,5318.1
+1700546640000,8.181,8.185,8.178,8.178,4741.5
+1700546700000,8.177,8.188,8.174,8.188,4836.9
+1700546760000,8.188,8.191,8.18,8.187,4908.2
+1700546820000,8.187,8.187,8.181,8.181,3347.6
+1700546880000,8.181,8.184,8.178,8.182,4720.5
+1700546940000,8.181,8.182,8.173,8.173,3535.7
+1700547000000,8.174,8.199,8.172,8.199,9662.2
+1700547060000,8.198,8.199,8.183,8.183,7665.9
+1700547120000,8.182,8.215,8.18,8.213,7698.7
+1700547180000,8.215,8.242,8.211,8.213,27057.7
+1700547240000,8.213,8.227,8.206,8.227,13648.1
+1700547300000,8.227,8.236,8.222,8.222,18320.0
+1700547360000,8.223,8.223,8.212,8.213,3369.5
+1700547420000,8.213,8.241,8.21,8.234,13717.1
+1700547480000,8.235,8.244,8.227,8.227,13874.6
+1700547540000,8.228,8.242,8.222,8.23,13815.8
+1700547600000,8.228,8.247,8.226,8.247,8822.8
+1700547660000,8.246,8.246,8.229,8.239,7713.4
+1700547720000,8.239,8.246,8.227,8.234,7662.5
+1700547780000,8.234,8.238,8.227,8.234,7619.6
+1700547840000,8.234,8.236,8.219,8.224,13662.1
+1700547900000,8.224,8.232,8.223,8.228,4033.6
+1700547960000,8.227,8.227,8.202,8.202,7652.2
+1700548020000,8.202,8.217,8.197,8.217,11920.2
+1700548080000,8.217,8.217,8.206,8.211,6591.6
+1700548140000,8.21,8.211,8.189,8.208,8827.8
+1700548200000,8.208,8.225,8.208,8.221,7996.1
+1700548260000,8.22,8.233,8.203,8.213,25658.9
+1700548320000,8.212,8.23,8.211,8.226,9788.4
+1700548380000,8.226,8.229,8.214,8.219,7435.8
+1700548440000,8.219,8.22,8.197,8.205,6315.2
+1700548500000,8.207,8.209,8.194,8.198,5505.2
+1700548560000,8.198,8.204,8.193,8.195,6521.9
+1700548620000,8.195,8.201,8.186,8.198,9102.1
+1700548680000,8.199,8.202,8.196,8.2,1666.7
+1700548740000,8.2,8.2,8.188,8.19,2685.1
+1700548800000,8.191,8.196,8.187,8.189,4347.3
+1700548860000,8.19,8.203,8.184,8.203,6489.0
+1700548920000,8.202,8.206,8.197,8.198,2862.3
+1700548980000,8.197,8.202,8.193,8.196,5953.2
+1700549040000,8.195,8.205,8.191,8.202,6101.9
+1700549100000,8.203,8.215,8.203,8.213,10173.4
+1700549160000,8.214,8.214,8.195,8.201,8154.3
+1700549220000,8.202,8.205,8.202,8.203,2380.5
+1700549280000,8.205,8.212,8.203,8.208,4480.1
+1700549340000,8.209,8.215,8.193,8.198,9216.0
+1700549400000,8.197,8.202,8.192,8.196,2821.3
+1700549460000,8.196,8.2,8.186,8.199,7212.0
+1700549520000,8.198,8.201,8.189,8.198,6395.8
+1700549580000,8.199,8.199,8.179,8.186,8953.6
+1700549640000,8.188,8.191,8.182,8.186,3375.6
+1700549700000,8.186,8.189,8.185,8.187,1882.2
+1700549760000,8.187,8.19,8.183,8.185,3577.1
+1700549820000,8.184,8.189,8.178,8.186,14578.0
+1700549880000,8.187,8.19,8.183,8.183,3974.6
+1700549940000,8.185,8.188,8.179,8.184,5807.1
+1700550000000,8.183,8.189,8.18,8.181,8032.1
+1700550060000,8.181,8.181,8.162,8.167,14832.4
+1700550120000,8.165,8.168,8.15,8.161,15330.3
+1700550180000,8.162,8.163,8.153,8.153,6478.7
+1700550240000,8.154,8.158,8.144,8.154,12422.2
+1700550300000,8.153,8.155,8.131,8.134,21533.1
+1700550360000,8.134,8.146,8.128,8.141,29189.7
+1700550420000,8.141,8.146,8.134,8.135,8285.7
+1700550480000,8.134,8.138,8.118,8.121,20911.2
+1700550540000,8.12,8.138,8.119,8.136,12700.4
+1700550600000,8.135,8.135,8.117,8.117,7778.0
+1700550660000,8.117,8.13,8.092,8.127,53994.1
+1700550720000,8.126,8.129,8.104,8.119,25005.9
+1700550780000,8.119,8.147,8.119,8.137,23000.3
+1700550840000,8.136,8.147,8.133,8.146,11390.3
+1700550900000,8.147,8.152,8.142,8.143,7671.3
+1700550960000,8.142,8.147,8.139,8.147,6944.0
+1700551020000,8.147,8.175,8.147,8.172,11637.8
+1700551080000,8.172,8.172,8.162,8.165,5601.9
+1700551140000,8.165,8.167,8.149,8.152,7490.3
+1700551200000,8.153,8.155,8.146,8.147,4462.0
+1700551260000,8.148,8.16,8.137,8.137,9563.3
+1700551320000,8.137,8.146,8.119,8.144,12600.6
+1700551380000,8.144,8.156,8.14,8.143,8756.2
+1700551440000,8.142,8.145,8.128,8.135,11425.8
+1700551500000,8.135,8.14,8.118,8.14,10445.4
+1700551560000,8.142,8.143,8.115,8.12,8285.7
+1700551620000,8.119,8.124,8.115,8.118,4104.8
+1700551680000,8.117,8.124,8.116,8.118,6828.9
+1700551740000,8.118,8.128,8.116,8.12,17917.3
+1700551800000,8.12,8.143,8.115,8.139,16939.3
+1700551860000,8.141,8.146,8.125,8.135,8260.8
+1700551920000,8.135,8.141,8.13,8.14,4865.0
+1700551980000,8.139,8.15,8.133,8.136,9701.3
+1700552040000,8.136,8.149,8.132,8.146,5217.1
+1700552100000,8.145,8.147,8.133,8.14,7912.2
+1700552160000,8.14,8.157,8.138,8.157,5841.6
+1700552220000,8.157,8.164,8.152,8.156,5670.9
+1700552280000,8.156,8.161,8.149,8.155,4336.7
+1700552340000,8.156,8.158,8.149,8.149,3891.6
+1700552400000,8.152,8.158,8.15,8.151,4562.4
+1700552460000,8.151,8.155,8.146,8.15,6971.8
+1700552520000,8.149,8.154,8.148,8.149,2257.4
+1700552580000,8.15,8.184,8.15,8.18,24892.0
+1700552640000,8.18,8.183,8.175,8.177,10072.3
+1700552700000,8.178,8.182,8.171,8.172,9428.4
+1700552760000,8.172,8.177,8.164,8.165,3744.7
+1700552820000,8.166,8.167,8.158,8.159,4923.6
+1700552880000,8.159,8.161,8.151,8.159,4832.4
+1700552940000,8.16,8.16,8.15,8.151,3656.8
+1700553000000,8.151,8.161,8.149,8.152,11245.9
+1700553060000,8.153,8.161,8.153,8.156,3883.3
+1700553120000,8.156,8.159,8.149,8.154,5401.1
+1700553180000,8.154,8.154,8.128,8.133,7203.5
+1700553240000,8.132,8.133,8.119,8.12,8881.6
+1700553300000,8.121,8.129,8.106,8.112,16915.9
+1700553360000,8.113,8.122,8.112,8.119,10377.6
+1700553420000,8.119,8.122,8.107,8.119,7608.5
+1700553480000,8.119,8.129,8.111,8.114,12514.6
+1700553540000,8.114,8.13,8.113,8.127,7584.7
+1700553600000,8.127,8.165,8.127,8.143,20225.0
+1700553660000,8.142,8.159,8.137,8.157,10547.5
+1700553720000,8.158,8.171,8.152,8.164,20100.3
+1700553780000,8.163,8.181,8.156,8.176,12300.9
+1700553840000,8.177,8.184,8.166,8.167,14438.5
+1700553900000,8.168,8.181,8.162,8.171,12514.0
+1700553960000,8.171,8.175,8.167,8.174,5397.9
+1700554020000,8.174,8.177,8.165,8.165,9844.8
+1700554080000,8.165,8.169,8.155,8.158,9845.1
+1700554140000,8.158,8.161,8.149,8.154,10263.0
+1700554200000,8.153,8.163,8.145,8.163,7370.0
+1700554260000,8.164,8.167,8.151,8.151,7333.2
+1700554320000,8.151,8.162,8.147,8.162,5283.9
+1700554380000,8.163,8.166,8.155,8.157,5337.1
+1700554440000,8.158,8.16,8.152,8.154,4664.1
+1700554500000,8.154,8.162,8.152,8.162,5607.4
+1700554560000,8.162,8.162,8.154,8.157,3752.8
+1700554620000,8.156,8.156,8.135,8.143,12321.7
+1700554680000,8.144,8.155,8.143,8.152,7052.1
+1700554740000,8.151,8.151,8.133,8.138,7686.9
+1700554800000,8.138,8.153,8.136,8.139,9049.5
+1700554860000,8.139,8.153,8.135,8.149,7613.5
+1700554920000,8.148,8.165,8.148,8.163,9011.0
+1700554980000,8.164,8.166,8.158,8.159,5338.9
+1700555040000,8.159,8.165,8.158,8.161,7191.0
+1700555100000,8.163,8.163,8.157,8.161,3853.1
+1700555160000,8.16,8.171,8.157,8.165,12489.9
+1700555220000,8.162,8.166,8.155,8.155,5099.8
+1700555280000,8.156,8.176,8.153,8.173,8471.6
+1700555340000,8.173,8.173,8.165,8.17,4801.2
+1700555400000,8.171,8.189,8.171,8.189,11917.2
+1700555460000,8.189,8.189,8.175,8.176,13718.1
+1700555520000,8.176,8.181,8.173,8.173,3888.6
+1700555580000,8.173,8.182,8.173,8.18,10311.8
+1700555640000,8.18,8.212,8.175,8.208,17087.7
+1700555700000,8.209,8.23,8.193,8.196,31751.3
+1700555760000,8.195,8.201,8.19,8.195,8698.6
+1700555820000,8.194,8.196,8.186,8.194,7825.7
+1700555880000,8.194,8.198,8.189,8.193,5493.3
+1700555940000,8.193,8.193,8.181,8.189,8468.5
+1700556000000,8.189,8.193,8.181,8.191,5785.2
+1700556060000,8.191,8.208,8.191,8.203,12092.9
+1700556120000,8.203,8.203,8.189,8.195,9616.6
+1700556180000,8.198,8.198,8.187,8.19,4502.8
+1700556240000,8.19,8.2,8.186,8.197,5182.7
+1700556300000,8.196,8.204,8.188,8.204,8723.4
+1700556360000,8.205,8.21,8.193,8.199,6233.7
+1700556420000,8.199,8.222,8.199,8.216,13314.0
+1700556480000,8.217,8.217,8.207,8.213,5174.3
+1700556540000,8.212,8.215,8.204,8.214,9685.6
+1700556600000,8.213,8.221,8.211,8.214,7324.4
+1700556660000,8.214,8.233,8.21,8.229,14385.1
+1700556720000,8.228,8.24,8.224,8.232,18743.4
+1700556780000,8.233,8.24,8.23,8.231,12327.6
+1700556840000,8.231,8.235,8.207,8.216,17789.7
+1700556900000,8.216,8.226,8.212,8.225,7258.2
+1700556960000,8.226,8.232,8.225,8.226,6725.5
+1700557020000,8.227,8.239,8.226,8.228,13658.7
+1700557080000,8.229,8.243,8.229,8.241,10696.4
+1700557140000,8.241,8.245,8.228,8.243,11433.9
+1700557200000,8.243,8.249,8.232,8.247,13204.2
+1700557260000,8.247,8.25,8.234,8.238,12381.1
+1700557320000,8.238,8.27,8.234,8.269,29040.0
+1700557380000,8.267,8.277,8.249,8.277,34141.5
+1700557440000,8.276,8.295,8.266,8.29,34047.5
+1700557500000,8.29,8.299,8.275,8.285,35133.7
+1700557560000,8.285,8.297,8.263,8.267,21797.6
+1700557620000,8.266,8.293,8.259,8.292,22002.6
+1700557680000,8.292,8.292,8.26,8.273,31210.9
+1700557740000,8.274,8.275,8.252,8.273,26417.2
+1700557800000,8.273,8.273,8.244,8.259,25483.1
+1700557860000,8.26,8.269,8.253,8.258,11155.3
+1700557920000,8.257,8.274,8.25,8.269,19297.3
+1700557980000,8.269,8.273,8.258,8.264,8408.0
+1700558040000,8.264,8.275,8.26,8.272,11238.7
+1700558100000,8.272,8.277,8.265,8.273,19537.2
+1700558160000,8.273,8.274,8.257,8.257,8767.2
+1700558220000,8.257,8.269,8.251,8.264,7987.5
+1700558280000,8.264,8.272,8.252,8.267,14489.6
+1700558340000,8.268,8.282,8.265,8.272,18289.2
+1700558400000,8.273,8.294,8.267,8.294,22850.2
+1700558460000,8.294,8.323,8.287,8.316,35291.6
+1700558520000,8.318,8.339,8.308,8.328,58305.6
+1700558580000,8.329,8.337,8.308,8.317,36548.0
+1700558640000,8.317,8.342,8.315,8.339,24485.4
+1700558700000,8.34,8.359,8.336,8.345,61000.0
+1700558760000,8.344,8.349,8.329,8.336,26217.1
+1700558820000,8.336,8.34,8.331,8.337,16742.4
+1700558880000,8.338,8.339,8.327,8.332,16535.2
+1700558940000,8.331,8.344,8.329,8.342,14297.9
+1700559000000,8.343,8.347,8.307,8.312,41616.0
+1700559060000,8.312,8.318,8.304,8.315,34228.3
+1700559120000,8.316,8.322,8.305,8.307,26258.1
+1700559180000,8.307,8.32,8.294,8.314,44079.0
+1700559240000,8.314,8.327,8.309,8.325,19554.5
+1700559300000,8.325,8.342,8.324,8.339,27578.9
+1700559360000,8.338,8.363,8.331,8.358,34606.8
+1700559420000,8.358,8.367,8.341,8.345,28654.5
+1700559480000,8.345,8.353,8.333,8.337,17879.0
+1700559540000,8.337,8.337,8.324,8.326,10309.6
+1700559600000,8.325,8.327,8.314,8.319,16092.6
+1700559660000,8.319,8.346,8.315,8.345,22799.6
+1700559720000,8.345,8.354,8.331,8.344,18056.1
+1700559780000,8.344,8.353,8.334,8.337,15052.8
+1700559840000,8.337,8.341,8.327,8.331,14236.2
+1700559900000,8.331,8.342,8.32,8.341,23487.9
+1700559960000,8.34,8.358,8.331,8.352,15639.5
+1700560020000,8.352,8.362,8.345,8.36,23088.6
+1700560080000,8.359,8.365,8.349,8.349,12859.2
+1700560140000,8.349,8.352,8.326,8.338,15456.5
+1700560200000,8.338,8.353,8.333,8.35,13224.0
+1700560260000,8.349,8.375,8.349,8.367,29505.2
+1700560320000,8.367,8.37,8.345,8.351,15158.2
+1700560380000,8.351,8.354,8.335,8.342,14920.5
+1700560440000,8.342,8.344,8.325,8.333,16260.0
+1700560500000,8.332,8.338,8.312,8.322,29135.4
+1700560560000,8.323,8.334,8.323,8.332,15454.9
+1700560620000,8.332,8.337,8.325,8.329,12649.2
+1700560680000,8.329,8.338,8.325,8.337,6102.8
+1700560740000,8.336,8.345,8.329,8.338,23203.9
+1700560800000,8.338,8.372,8.338,8.364,51734.2
+1700560860000,8.363,8.38,8.36,8.368,44255.0
+1700560920000,8.369,8.398,8.364,8.384,60140.6
+1700560980000,8.385,8.396,8.362,8.384,42699.6
+1700561040000,8.383,8.412,8.382,8.396,75462.1
+1700561100000,8.398,8.414,8.393,8.406,48101.9
+1700561160000,8.406,8.413,8.388,8.399,31345.6
+1700561220000,8.398,8.406,8.389,8.392,31051.2
+1700561280000,8.392,8.399,8.384,8.394,26493.4
+1700561340000,8.394,8.396,8.38,8.384,27728.6
+1700561400000,8.385,8.385,8.342,8.355,54145.2
+1700561460000,8.354,8.36,8.335,8.36,42263.6
+1700561520000,8.36,8.388,8.359,8.371,25680.3
+1700561580000,8.372,8.372,8.353,8.353,9172.3
+1700561640000,8.353,8.374,8.35,8.367,17261.9
+1700561700000,8.367,8.372,8.353,8.354,15986.7
+1700561760000,8.353,8.362,8.349,8.353,13229.3
+1700561820000,8.353,8.357,8.347,8.354,10824.5
+1700561880000,8.354,8.359,8.349,8.356,9637.3
+1700561940000,8.355,8.377,8.354,8.372,32383.7
+1700562000000,8.369,8.372,8.362,8.365,13543.9
+1700562060000,8.364,8.39,8.363,8.389,23095.3
+1700562120000,8.39,8.402,8.388,8.395,36223.1
+1700562180000,8.396,8.398,8.38,8.396,15630.4
+1700562240000,8.396,8.409,8.392,8.402,13095.8
+1700562300000,8.402,8.404,8.395,8.396,13190.6
+1700562360000,8.396,8.398,8.377,8.389,20716.9
+1700562420000,8.39,8.39,8.374,8.381,18633.1
+1700562480000,8.38,8.381,8.351,8.357,24598.8
+1700562540000,8.358,8.418,8.355,8.418,52029.2
+1700562600000,8.418,8.473,8.414,8.449,164840.8
+1700562660000,8.447,8.518,8.44,8.471,236227.4
+1700562720000,8.471,8.499,8.461,8.476,89895.5
+1700562780000,8.475,8.495,8.466,8.485,75644.5
+1700562840000,8.486,8.494,8.466,8.489,67421.8
+1700562900000,8.49,8.531,8.477,8.518,111668.4
+1700562960000,8.518,8.544,8.5,8.537,87494.0
+1700563020000,8.537,8.543,8.504,8.514,79486.6
+1700563080000,8.514,8.516,8.485,8.509,63073.8
+1700563140000,8.509,8.509,8.472,8.482,66755.9
+1700563200000,8.481,8.497,8.474,8.478,27501.3
+1700563260000,8.478,8.478,8.45,8.458,62888.7
+1700563320000,8.457,8.465,8.45,8.461,31493.0
+1700563380000,8.461,8.477,8.46,8.471,34725.2
+1700563440000,8.47,8.47,8.452,8.456,22255.0
+1700563500000,8.455,8.458,8.416,8.431,61057.6
+1700563560000,8.431,8.44,8.424,8.426,30572.6
+1700563620000,8.426,8.427,8.381,8.413,91653.7
+1700563680000,8.414,8.418,8.38,8.394,42579.1
+1700563740000,8.395,8.398,8.385,8.396,27591.4
+1700563800000,8.396,8.403,8.387,8.402,32857.7
+1700563860000,8.401,8.403,8.39,8.391,14374.9
+1700563920000,8.391,8.399,8.374,8.378,46290.6
+1700563980000,8.379,8.38,8.354,8.377,62403.0
+1700564040000,8.378,8.38,8.363,8.363,35810.7
+1700564100000,8.365,8.378,8.357,8.367,46056.4
+1700564160000,8.366,8.371,8.356,8.362,15779.7
+1700564220000,8.361,8.389,8.356,8.37,30214.7
+1700564280000,8.37,8.37,8.351,8.36,29180.2
+1700564340000,8.36,8.364,8.353,8.359,17240.5
+1700564400000,8.361,8.38,8.359,8.372,22283.1
+1700564460000,8.373,8.376,8.336,8.343,42322.4
+1700564520000,8.342,8.349,8.33,8.339,35846.7
+1700564580000,8.34,8.349,8.328,8.328,42438.7
+1700564640000,8.328,8.34,8.311,8.34,39380.9
+1700564700000,8.341,8.345,8.33,8.342,15784.6
+1700564760000,8.343,8.351,8.339,8.339,14535.6
+1700564820000,8.339,8.348,8.331,8.348,8145.8
+1700564880000,8.347,8.349,8.331,8.335,12655.2
+1700564940000,8.336,8.341,8.323,8.341,14197.0
+1700565000000,8.341,8.366,8.336,8.343,33032.3
+1700565060000,8.343,8.343,8.332,8.334,10485.0
+1700565120000,8.336,8.35,8.333,8.346,7879.7
+1700565180000,8.347,8.347,8.321,8.333,25357.3
+1700565240000,8.335,8.345,8.332,8.335,9069.8
+1700565300000,8.335,8.339,8.329,8.333,12619.3
+1700565360000,8.333,8.335,8.308,8.316,31862.9
+1700565420000,8.315,8.329,8.3,8.32,59394.5
+1700565480000,8.32,8.325,8.297,8.305,17893.5
+1700565540000,8.306,8.326,8.291,8.326,34540.9
+1700565600000,8.324,8.341,8.321,8.331,24464.4
+1700565660000,8.334,8.339,8.328,8.329,11862.9
+1700565720000,8.329,8.331,8.311,8.317,13192.2
+1700565780000,8.318,8.322,8.305,8.321,20488.4
+1700565840000,8.32,8.323,8.302,8.316,12530.3
+1700565900000,8.317,8.327,8.306,8.307,18523.7
+1700565960000,8.308,8.312,8.296,8.296,16830.7
+1700566020000,8.296,8.302,8.276,8.288,34666.3
+1700566080000,8.288,8.296,8.275,8.294,23707.7
+1700566140000,8.293,8.303,8.29,8.3,13216.6
+1700566200000,8.299,8.309,8.281,8.307,22991.6
+1700566260000,8.306,8.308,8.287,8.289,28574.9
+1700566320000,8.29,8.294,8.275,8.276,14490.0
+1700566380000,8.276,8.313,8.274,8.304,18726.8
+1700566440000,8.303,8.305,8.29,8.293,12709.0
+1700566500000,8.294,8.295,8.283,8.289,12344.8
+1700566560000,8.289,8.29,8.271,8.277,26720.8
+1700566620000,8.278,8.28,8.264,8.275,15628.9
+1700566680000,8.276,8.277,8.25,8.266,28243.1
+1700566740000,8.266,8.268,8.25,8.253,19343.6
+1700566800000,8.254,8.266,8.252,8.261,20355.2
+1700566860000,8.263,8.268,8.255,8.262,18796.6
+1700566920000,8.261,8.262,8.25,8.259,21129.2
+1700566980000,8.259,8.265,8.254,8.258,10333.5
+1700567040000,8.26,8.261,8.25,8.253,11777.4
+1700567100000,8.254,8.263,8.253,8.262,14147.2
+1700567160000,8.262,8.266,8.256,8.26,12980.6
+1700567220000,8.258,8.266,8.257,8.262,10065.3
+1700567280000,8.262,8.264,8.254,8.256,12466.0
+1700567340000,8.256,8.258,8.249,8.255,16334.4
+1700567400000,8.256,8.268,8.252,8.268,10553.5
+1700567460000,8.269,8.273,8.259,8.264,7613.3
+1700567520000,8.263,8.267,8.258,8.264,4038.7
+1700567580000,8.264,8.273,8.257,8.269,9178.5
+1700567640000,8.268,8.276,8.267,8.27,7313.7
+1700567700000,8.271,8.273,8.261,8.261,4652.4
+1700567760000,8.26,8.267,8.259,8.267,6014.2
+1700567820000,8.268,8.275,8.266,8.273,6091.6
+1700567880000,8.274,8.288,8.273,8.284,12940.2
+1700567940000,8.285,8.291,8.278,8.285,11714.8
+1700568000000,8.284,8.294,8.282,8.285,19687.4
+1700568060000,8.286,8.286,8.253,8.264,32613.8
+1700568120000,8.263,8.263,8.234,8.251,34970.4
+1700568180000,8.25,8.257,8.247,8.254,14422.8
+1700568240000,8.254,8.255,8.243,8.252,12725.8
+1700568300000,8.252,8.252,8.238,8.25,10766.9
+1700568360000,8.25,8.273,8.248,8.264,14433.6
+1700568420000,8.264,8.264,8.252,8.258,7563.3
+1700568480000,8.256,8.267,8.253,8.267,8283.3
+1700568540000,8.266,8.271,8.259,8.26,10367.0
+1700568600000,8.26,8.271,8.253,8.263,12471.7
+1700568660000,8.264,8.265,8.255,8.262,7220.8
+1700568720000,8.262,8.271,8.253,8.257,8924.6
+1700568780000,8.258,8.258,8.242,8.251,15211.2
+1700568840000,8.252,8.257,8.248,8.252,5353.9
+1700568900000,8.251,8.255,8.237,8.245,14148.4
+1700568960000,8.244,8.26,8.242,8.258,10509.6
+1700569020000,8.259,8.267,8.258,8.265,16163.3
+1700569080000,8.265,8.268,8.258,8.261,11380.9
+1700569140000,8.26,8.26,8.248,8.249,6862.6
+1700569200000,8.249,8.252,8.232,8.237,25442.1
+1700569260000,8.238,8.247,8.235,8.24,30334.1
+1700569320000,8.241,8.242,8.216,8.229,42169.9
+1700569380000,8.228,8.233,8.213,8.227,40629.1
+1700569440000,8.226,8.229,8.218,8.224,7956.1
+1700569500000,8.224,8.228,8.214,8.223,11194.7
+1700569560000,8.223,8.23,8.217,8.218,20325.1
+1700569620000,8.218,8.249,8.213,8.245,26802.3
+1700569680000,8.244,8.268,8.237,8.244,39628.9
+1700569740000,8.243,8.244,8.232,8.237,23913.1
+1700569800000,8.237,8.247,8.232,8.234,19603.7
+1700569860000,8.234,8.234,8.213,8.222,25466.1
+1700569920000,8.224,8.23,8.217,8.223,18936.1
+1700569980000,8.224,8.226,8.216,8.226,12566.1
+1700570040000,8.226,8.226,8.205,8.212,16502.7
+1700570100000,8.213,8.222,8.211,8.217,8042.4
+1700570160000,8.217,8.22,8.21,8.215,6858.1
+1700570220000,8.214,8.217,8.204,8.208,14922.6
+1700570280000,8.208,8.215,8.203,8.209,21969.8
+1700570340000,8.211,8.211,8.184,8.201,36800.9
+1700570400000,8.202,8.209,8.195,8.209,17953.2
+1700570460000,8.208,8.211,8.196,8.196,13596.3
+1700570520000,8.196,8.203,8.195,8.2,6958.9
+1700570580000,8.201,8.203,8.185,8.195,19069.7
+1700570640000,8.194,8.204,8.194,8.202,10395.0
+1700570700000,8.202,8.212,8.202,8.204,11125.6
+1700570760000,8.203,8.205,8.196,8.196,10786.7
+1700570820000,8.196,8.213,8.178,8.208,38849.3
+1700570880000,8.208,8.22,8.204,8.213,19042.5
+1700570940000,8.215,8.216,8.196,8.207,31940.8
+1700571000000,8.208,8.22,8.206,8.219,17014.3
+1700571060000,8.218,8.225,8.207,8.215,12628.8
+1700571120000,8.214,8.243,8.213,8.242,35805.0
+1700571180000,8.242,8.245,8.234,8.238,21308.1
+1700571240000,8.238,8.244,8.23,8.231,13895.8
+1700571300000,8.23,8.254,8.224,8.246,18365.9
+1700571360000,8.245,8.246,8.22,8.22,13684.5
+1700571420000,8.221,8.239,8.216,8.239,11689.5
+1700571480000,8.239,8.253,8.238,8.242,7890.1
+1700571540000,8.244,8.249,8.241,8.246,10106.6
+1700571600000,8.245,8.245,8.217,8.225,10662.4
+1700571660000,8.224,8.231,8.218,8.226,11650.1
+1700571720000,8.225,8.242,8.22,8.242,13808.1
+1700571780000,8.241,8.25,8.233,8.233,14441.3
+1700571840000,8.234,8.244,8.232,8.234,8238.7
+1700571900000,8.233,8.233,8.213,8.216,16346.8
+1700571960000,8.216,8.245,8.216,8.245,14581.3
+1700572020000,8.244,8.253,8.243,8.252,18315.8
+1700572080000,8.251,8.252,8.236,8.238,7102.3
+1700572140000,8.238,8.248,8.233,8.236,6898.4
+1700572200000,8.237,8.248,8.229,8.248,15537.0
+1700572260000,8.247,8.254,8.235,8.242,17884.9
+1700572320000,8.24,8.243,8.224,8.228,9328.3
+1700572380000,8.228,8.229,8.212,8.228,19417.7
+1700572440000,8.228,8.228,8.212,8.215,12468.0
+1700572500000,8.215,8.217,8.183,8.202,39403.5
+1700572560000,8.201,8.216,8.199,8.215,15975.3
+1700572620000,8.215,8.215,8.19,8.191,12889.5
+1700572680000,8.192,8.211,8.187,8.204,23292.0
+1700572740000,8.202,8.202,8.19,8.196,12784.6
+1700572800000,8.196,8.202,8.186,8.2,11355.7
+1700572860000,8.2,8.209,8.186,8.188,14256.5
+1700572920000,8.188,8.196,8.186,8.196,8167.3
+1700572980000,8.194,8.194,8.182,8.185,6338.8
+1700573040000,8.186,8.19,8.183,8.183,5489.6
+1700573100000,8.183,8.203,8.183,8.203,15565.5
+1700573160000,8.203,8.215,8.199,8.2,15192.7
+1700573220000,8.2,8.22,8.199,8.207,14248.4
+1700573280000,8.207,8.214,8.207,8.207,9295.9
+1700573340000,8.208,8.208,8.194,8.195,8369.0
+1700573400000,8.196,8.211,8.196,8.209,11626.0
+1700573460000,8.209,8.217,8.195,8.198,7591.9
+1700573520000,8.197,8.203,8.193,8.2,9413.3
+1700573580000,8.199,8.199,8.188,8.188,11117.8
+1700573640000,8.187,8.191,8.18,8.19,21348.7
+1700573700000,8.19,8.195,8.184,8.195,9215.0
+1700573760000,8.195,8.2,8.192,8.193,5856.5
+1700573820000,8.192,8.195,8.184,8.193,12518.6
+1700573880000,8.195,8.195,8.185,8.189,7644.0
+1700573940000,8.188,8.199,8.185,8.198,9356.3
+1700574000000,8.198,8.2,8.174,8.196,25443.5
+1700574060000,8.196,8.21,8.174,8.187,27510.5
+1700574120000,8.187,8.198,8.172,8.18,25296.4
+1700574180000,8.179,8.187,8.176,8.181,20315.3
+1700574240000,8.181,8.185,8.17,8.171,9168.4
+1700574300000,8.172,8.176,8.15,8.174,57492.3
+1700574360000,8.174,8.181,8.152,8.164,16884.7
+1700574420000,8.165,8.17,8.158,8.17,10296.4
+1700574480000,8.169,8.169,8.153,8.167,15015.9
+1700574540000,8.168,8.168,8.154,8.163,12758.3
+1700574600000,8.164,8.183,8.156,8.176,25355.4
+1700574660000,8.176,8.189,8.165,8.173,20505.3
+1700574720000,8.173,8.18,8.156,8.171,27861.5
+1700574780000,8.171,8.194,8.171,8.192,12945.7
+1700574840000,8.193,8.198,8.18,8.186,11961.9
+1700574900000,8.184,8.196,8.173,8.188,14435.1
+1700574960000,8.19,8.195,8.185,8.187,7653.4
+1700575020000,8.187,8.199,8.186,8.189,12730.2
+1700575080000,8.19,8.193,8.181,8.182,6249.4
+1700575140000,8.183,8.189,8.179,8.182,9831.9
+1700575200000,8.182,8.191,8.176,8.177,8750.8
+1700575260000,8.176,8.176,8.161,8.166,20684.8
+1700575320000,8.165,8.167,8.123,8.145,76295.4
+1700575380000,8.145,8.161,8.141,8.154,25790.5
+1700575440000,8.154,8.168,8.15,8.156,23758.0
+1700575500000,8.157,8.159,8.143,8.148,11756.3
+1700575560000,8.148,8.168,8.148,8.151,34818.1
+1700575620000,8.152,8.16,8.146,8.15,16253.0
+1700575680000,8.148,8.15,8.11,8.131,72532.9
+1700575740000,8.131,8.138,8.106,8.135,61343.0
+1700575800000,8.135,8.146,8.127,8.129,43046.0
+1700575860000,8.127,8.136,8.117,8.121,25322.8
+1700575920000,8.121,8.133,8.114,8.122,22854.5
+1700575980000,8.123,8.129,8.1,8.105,41667.9
+1700576040000,8.106,8.108,8.037,8.096,171414.0
+1700576100000,8.096,8.126,8.09,8.123,58955.2
+1700576160000,8.122,8.141,8.105,8.11,40897.5
+1700576220000,8.111,8.111,8.079,8.08,41267.6
+1700576280000,8.081,8.089,8.057,8.084,36626.0
+1700576340000,8.085,8.114,8.074,8.114,19318.1
+1700576400000,8.113,8.119,8.091,8.091,20619.7
+1700576460000,8.092,8.13,8.092,8.095,24224.2
+1700576520000,8.095,8.118,8.086,8.117,26033.1
+1700576580000,8.116,8.129,8.107,8.109,14098.4
+1700576640000,8.11,8.121,8.105,8.121,18032.1
+1700576700000,8.119,8.121,8.1,8.103,17715.6
+1700576760000,8.103,8.12,8.096,8.112,12471.8
+1700576820000,8.113,8.123,8.106,8.118,8196.9
+1700576880000,8.118,8.121,8.111,8.117,7328.4
+1700576940000,8.115,8.116,8.105,8.109,8874.9
+1700577000000,8.109,8.122,8.097,8.119,21587.5
+1700577060000,8.116,8.129,8.098,8.129,24149.7
+1700577120000,8.128,8.144,8.121,8.144,24276.5
+1700577180000,8.143,8.161,8.132,8.132,41502.6
+1700577240000,8.131,8.155,8.131,8.152,20219.2
+1700577300000,8.151,8.165,8.141,8.164,16871.6
+1700577360000,8.164,8.168,8.14,8.149,18547.7
+1700577420000,8.15,8.166,8.149,8.163,12576.7
+1700577480000,8.164,8.184,8.156,8.168,47349.8
+1700577540000,8.168,8.179,8.168,8.176,18518.6
+1700577600000,8.176,8.181,8.168,8.169,12752.3
+1700577660000,8.168,8.18,8.156,8.177,16736.0
+1700577720000,8.178,8.18,8.155,8.166,19097.3
+1700577780000,8.165,8.169,8.157,8.162,25545.1
+1700577840000,8.162,8.168,8.134,8.153,36837.1
+1700577900000,8.153,8.178,8.15,8.174,29058.8
+1700577960000,8.174,8.176,8.148,8.169,18926.9
+1700578020000,8.17,8.17,8.154,8.158,17862.1
+1700578080000,8.159,8.159,8.148,8.15,16898.8
+1700578140000,8.151,8.156,8.146,8.155,13309.0
+1700578200000,8.155,8.156,8.142,8.15,17796.1
+1700578260000,8.149,8.155,8.118,8.123,29718.6
+1700578320000,8.124,8.145,8.118,8.127,23576.7
+1700578380000,8.127,8.129,8.103,8.107,30216.2
+1700578440000,8.105,8.112,8.093,8.097,33848.4
+1700578500000,8.097,8.11,8.082,8.108,29246.3
+1700578560000,8.108,8.114,8.094,8.095,17902.3
+1700578620000,8.096,8.117,8.081,8.088,31486.1
+1700578680000,8.087,8.112,8.084,8.112,15434.7
+1700578740000,8.112,8.136,8.111,8.134,22074.5
+1700578800000,8.135,8.14,8.12,8.131,23286.9
+1700578860000,8.13,8.133,8.104,8.11,19865.8
+1700578920000,8.111,8.124,8.096,8.109,25903.5
+1700578980000,8.108,8.109,8.061,8.099,107755.2
+1700579040000,8.097,8.114,8.086,8.103,57928.6
+1700579100000,8.103,8.12,8.089,8.094,35735.9
+1700579160000,8.094,8.119,8.076,8.112,30868.3
+1700579220000,8.114,8.122,8.109,8.114,21487.6
+1700579280000,8.114,8.123,8.07,8.079,50597.4
+1700579340000,8.08,8.093,8.071,8.078,41040.3
+1700579400000,8.077,8.079,8.011,8.02,117121.4
+1700579460000,8.02,8.02,7.911,7.94,269097.6
+1700579520000,7.937,7.969,7.823,7.857,370329.9
+1700579580000,7.86,7.917,7.809,7.857,236481.1
+1700579640000,7.858,7.923,7.847,7.919,97821.4
+1700579700000,7.917,7.945,7.909,7.932,62249.6
+1700579760000,7.933,7.94,7.905,7.915,62112.6
+1700579820000,7.914,7.914,7.863,7.868,43715.7
+1700579880000,7.869,7.876,7.836,7.851,61273.9
+1700579940000,7.852,7.916,7.85,7.906,46588.4
+1700580000000,7.908,7.922,7.864,7.898,53064.3
+1700580060000,7.897,7.945,7.897,7.94,40508.5
+1700580120000,7.942,7.953,7.933,7.945,25199.4
+1700580180000,7.945,7.964,7.937,7.964,40513.1
+1700580240000,7.962,7.994,7.955,7.958,55877.5
+1700580300000,7.959,7.979,7.946,7.955,47065.3
+1700580360000,7.956,7.978,7.928,7.973,41888.0
+1700580420000,7.973,7.984,7.956,7.972,28878.4
+1700580480000,7.971,7.977,7.966,7.973,17084.6
+1700580540000,7.973,7.985,7.943,7.948,27554.1
+1700580600000,7.949,7.955,7.926,7.933,32252.2
+1700580660000,7.933,7.947,7.909,7.942,31444.3
+1700580720000,7.941,7.97,7.934,7.966,30123.4
+1700580780000,7.966,7.977,7.933,7.977,27475.2
+1700580840000,7.977,7.985,7.943,7.943,29454.5
+1700580900000,7.944,7.984,7.94,7.98,30639.8
+1700580960000,7.982,7.989,7.966,7.972,14802.1
+1700581020000,7.972,8.018,7.962,8.018,38186.2
+1700581080000,8.017,8.034,8.01,8.03,40355.6
+1700581140000,8.031,8.037,7.995,8.0,36651.3
+1700581200000,7.998,8.008,7.989,8.008,25288.8
+1700581260000,8.009,8.014,7.988,8.005,22755.8
+1700581320000,8.006,8.022,8.005,8.018,9283.0
+1700581380000,8.017,8.017,7.995,8.005,15593.8
+1700581440000,8.004,8.007,7.99,7.992,18552.0
+1700581500000,7.992,7.997,7.98,7.983,15542.2
+1700581560000,7.984,8.062,7.979,8.048,63639.4
+1700581620000,8.049,8.107,8.04,8.086,130624.0
+1700581680000,8.086,8.129,8.045,8.064,94994.9
+1700581740000,8.068,8.086,8.04,8.061,55350.1
+1700581800000,8.063,8.125,8.053,8.108,83170.2
+1700581860000,8.11,8.132,8.094,8.105,67576.4
+1700581920000,8.102,8.121,8.096,8.114,43972.7
+1700581980000,8.114,8.116,8.088,8.096,36706.6
+1700582040000,8.097,8.103,8.075,8.093,42113.0
+1700582100000,8.093,8.115,8.078,8.09,31809.5
+1700582160000,8.091,8.099,8.071,8.085,31668.0
+1700582220000,8.083,8.101,8.068,8.098,20389.5
+1700582280000,8.099,8.106,8.082,8.089,16362.2
+1700582340000,8.088,8.098,8.078,8.091,20846.9
+1700582400000,8.091,8.117,8.088,8.111,28140.1
+1700582460000,8.111,8.112,8.053,8.059,37742.9
+1700582520000,8.059,8.096,8.056,8.079,26526.3
+1700582580000,8.076,8.086,8.056,8.076,22982.3
+1700582640000,8.076,8.084,8.056,8.071,26928.5
+1700582700000,8.07,8.072,8.026,8.066,42611.4
+1700582760000,8.065,8.09,8.045,8.09,17095.0
+1700582820000,8.089,8.093,8.076,8.086,21543.3
+1700582880000,8.086,8.101,8.081,8.093,17890.0
+1700582940000,8.093,8.125,8.093,8.109,32081.5
+1700583000000,8.109,8.127,8.095,8.125,17220.8
+1700583060000,8.126,8.134,8.12,8.127,16705.6
+1700583120000,8.126,8.149,8.126,8.142,26149.5
+1700583180000,8.141,8.156,8.135,8.155,22411.7
+1700583240000,8.156,8.163,8.128,8.142,31703.5
+1700583300000,8.141,8.169,8.134,8.144,40840.4
+1700583360000,8.144,8.149,8.125,8.14,28691.3
+1700583420000,8.14,8.148,8.115,8.138,28024.9
+1700583480000,8.137,8.137,8.112,8.117,17925.9
+1700583540000,8.118,8.119,8.107,8.109,14056.8
+1700583600000,8.108,8.119,8.089,8.089,17369.8
+1700583660000,8.09,8.098,8.083,8.095,22888.9
+1700583720000,8.093,8.106,8.083,8.087,14095.9
+1700583780000,8.087,8.104,8.086,8.093,17574.7
+1700583840000,8.093,8.112,8.09,8.109,16441.6
+1700583900000,8.108,8.126,8.1,8.119,15841.6
+1700583960000,8.119,8.119,8.081,8.092,29283.1
+1700584020000,8.091,8.113,8.089,8.097,18595.9
+1700584080000,8.096,8.097,8.088,8.093,7926.5
+1700584140000,8.093,8.101,8.084,8.085,14851.6
+1700584200000,8.085,8.106,8.081,8.083,17597.1
+1700584260000,8.083,8.083,8.062,8.065,23709.2
+1700584320000,8.065,8.069,8.055,8.057,15884.4
+1700584380000,8.056,8.056,8.032,8.039,29203.8
+1700584440000,8.039,8.053,8.029,8.053,22331.4
+1700584500000,8.053,8.071,8.052,8.055,16366.9
+1700584560000,8.055,8.077,8.05,8.073,16712.9
+1700584620000,8.073,8.078,8.066,8.067,10810.2
+1700584680000,8.066,8.073,8.052,8.062,11844.3
+1700584740000,8.061,8.067,8.05,8.06,10602.2
+1700584800000,8.059,8.063,8.04,8.041,12019.7
+1700584860000,8.042,8.042,8.024,8.036,20431.0
+1700584920000,8.037,8.059,8.033,8.057,13293.6
+1700584980000,8.057,8.062,8.049,8.056,14098.7
+1700585040000,8.055,8.064,8.046,8.049,9687.4
+1700585100000,8.049,8.074,8.044,8.061,15858.1
+1700585160000,8.061,8.065,8.049,8.05,9888.4
+1700585220000,8.051,8.086,8.051,8.084,21508.8
+1700585280000,8.084,8.095,8.078,8.091,14252.4
+1700585340000,8.092,8.108,8.085,8.092,42770.8
+1700585400000,8.092,8.103,8.075,8.092,32607.3
+1700585460000,8.092,8.124,8.087,8.118,54783.8
+1700585520000,8.118,8.134,8.114,8.121,42319.2
+1700585580000,8.121,8.122,8.106,8.112,18889.1
+1700585640000,8.11,8.113,8.1,8.106,14124.4
+1700585700000,8.106,8.111,8.083,8.095,19153.6
+1700585760000,8.093,8.093,8.076,8.079,25827.0
+1700585820000,8.08,8.09,8.074,8.09,15166.7
+1700585880000,8.089,8.097,8.077,8.081,16604.6
+1700585940000,8.08,8.094,8.079,8.089,13721.1
+1700586000000,8.088,8.09,8.061,8.07,21979.6
+1700586060000,8.072,8.082,8.061,8.072,21305.7
+1700586120000,8.072,8.078,8.063,8.075,8055.8
+1700586180000,8.075,8.078,8.065,8.073,10761.4
+1700586240000,8.073,8.088,8.066,8.074,13037.9
+1700586300000,8.074,8.088,8.073,8.078,28366.3
+1700586360000,8.077,8.083,8.067,8.07,10815.3
+1700586420000,8.07,8.084,8.069,8.081,6890.3
+1700586480000,8.08,8.08,8.066,8.071,8162.0
+1700586540000,8.071,8.074,8.061,8.063,6536.5
+1700586600000,8.064,8.068,8.058,8.066,6829.6
+1700586660000,8.068,8.075,8.065,8.067,10154.9
+1700586720000,8.068,8.083,8.068,8.083,9641.8
+1700586780000,8.083,8.093,8.083,8.087,8972.6
+1700586840000,8.088,8.103,8.087,8.1,13140.0
+1700586900000,8.099,8.124,8.089,8.124,21760.3
+1700586960000,8.125,8.135,8.106,8.108,19563.2
+1700587020000,8.108,8.111,8.078,8.084,59848.5
+1700587080000,8.084,8.094,8.074,8.094,13783.3
+1700587140000,8.093,8.098,8.082,8.092,25502.4
+1700587200000,8.091,8.122,8.087,8.116,23877.5
+1700587260000,8.115,8.123,8.103,8.106,18833.0
+1700587320000,8.106,8.116,8.095,8.095,10500.4
+1700587380000,8.094,8.095,8.061,8.076,27693.8
+1700587440000,8.075,8.078,8.064,8.074,16414.3
+1700587500000,8.073,8.085,8.066,8.08,13314.7
+1700587560000,8.081,8.084,8.063,8.07,8684.0
+1700587620000,8.068,8.082,8.062,8.066,15647.9
+1700587680000,8.067,8.069,8.063,8.066,9257.5
+1700587740000,8.066,8.068,8.05,8.054,16135.7
+1700587800000,8.054,8.065,8.049,8.064,11606.8
+1700587860000,8.065,8.066,8.03,8.03,21759.8
+1700587920000,8.031,8.039,8.005,8.028,35233.6
+1700587980000,8.028,8.033,8.013,8.019,25478.1
+1700588040000,8.019,8.02,7.969,7.986,77353.4
+1700588100000,7.986,7.993,7.957,7.986,46029.7
+1700588160000,7.986,7.986,7.934,7.952,56646.9
+1700588220000,7.953,7.953,7.902,7.928,91279.5
+1700588280000,7.928,7.929,7.872,7.913,112849.3
+1700588340000,7.914,7.943,7.909,7.925,38982.1
+1700588400000,7.927,7.931,7.894,7.914,84320.1
+1700588460000,7.914,7.914,7.823,7.83,137421.6
+1700588520000,7.833,7.857,7.81,7.857,117508.4
+1700588580000,7.856,7.875,7.845,7.846,53649.8
+1700588640000,7.846,7.85,7.765,7.775,141443.9
+1700588700000,7.776,7.796,7.633,7.75,409010.9
+1700588760000,7.754,7.812,7.693,7.797,154234.5
+1700588820000,7.795,7.814,7.789,7.801,85554.7
+1700588880000,7.808,7.81,7.767,7.774,71899.9
+1700588940000,7.775,7.807,7.771,7.801,74864.3
+1700589000000,7.801,7.826,7.787,7.802,90884.2
+1700589060000,7.803,7.811,7.767,7.778,73511.2
+1700589120000,7.777,7.8,7.768,7.796,56118.2
+1700589180000,7.796,7.812,7.794,7.805,33844.8
+1700589240000,7.804,7.814,7.777,7.806,51994.4
+1700589300000,7.806,7.812,7.78,7.796,29269.6
+1700589360000,7.797,7.802,7.758,7.768,37768.9
+1700589420000,7.769,7.773,7.729,7.729,39452.8
+1700589480000,7.73,7.755,7.728,7.753,37330.8
+1700589540000,7.753,7.762,7.735,7.746,26480.5
+1700589600000,7.747,7.747,7.693,7.705,72610.1
+1700589660000,7.703,7.706,7.612,7.623,226148.1
+1700589720000,7.624,7.684,7.607,7.667,121138.1
+1700589780000,7.668,7.689,7.55,7.592,182674.9
+1700589840000,7.595,7.629,7.545,7.587,186301.8
+1700589900000,7.585,7.605,7.478,7.569,335209.3
+1700589960000,7.569,7.605,7.542,7.572,95782.8
+1700590020000,7.573,7.615,7.55,7.607,76383.6
+1700590080000,7.607,7.612,7.548,7.558,56159.2
+1700590140000,7.557,7.573,7.519,7.521,106515.7
+1700590200000,7.521,7.536,7.471,7.505,183169.2
+1700590260000,7.505,7.537,7.469,7.485,97676.9
+1700590320000,7.485,7.546,7.477,7.539,147117.0
+1700590380000,7.535,7.561,7.515,7.52,72857.6
+1700590440000,7.518,7.542,7.508,7.525,45387.0
+1700590500000,7.524,7.546,7.486,7.511,64959.8
+1700590560000,7.511,7.535,7.487,7.529,58558.9
+1700590620000,7.531,7.574,7.498,7.568,100659.9
+1700590680000,7.567,7.58,7.555,7.576,73174.4
+1700590740000,7.575,7.577,7.559,7.562,38888.8
+1700590800000,7.561,7.574,7.541,7.563,41396.3
+1700590860000,7.563,7.566,7.538,7.553,43114.4
+1700590920000,7.552,7.561,7.529,7.552,40665.5
+1700590980000,7.551,7.562,7.54,7.544,27963.7
+1700591040000,7.544,7.559,7.537,7.54,23522.0
+1700591100000,7.539,7.576,7.537,7.573,77444.5
+1700591160000,7.572,7.6,7.557,7.573,79027.8
+1700591220000,7.573,7.586,7.559,7.578,37979.1
+1700591280000,7.579,7.59,7.569,7.59,26202.7
+1700591340000,7.589,7.596,7.582,7.589,17269.5
+1700591400000,7.589,7.594,7.57,7.576,32879.6
+1700591460000,7.575,7.595,7.564,7.595,26298.7
+1700591520000,7.594,7.642,7.589,7.632,84815.9
+1700591580000,7.631,7.666,7.63,7.663,45501.5
+1700591640000,7.663,7.672,7.634,7.639,52978.4
+1700591700000,7.639,7.648,7.62,7.643,52905.2
+1700591760000,7.643,7.651,7.609,7.611,32335.1
+1700591820000,7.611,7.623,7.607,7.608,22496.9
+1700591880000,7.608,7.629,7.604,7.626,16635.5
+1700591940000,7.627,7.63,7.62,7.624,11604.7
+1700592000000,7.622,7.634,7.62,7.627,13265.9
+1700592060000,7.627,7.645,7.616,7.643,20636.2
+1700592120000,7.644,7.658,7.644,7.656,15517.4
+1700592180000,7.654,7.667,7.652,7.654,28516.3
+1700592240000,7.654,7.667,7.644,7.644,24398.7
+1700592300000,7.644,7.655,7.622,7.635,36515.9
+1700592360000,7.636,7.663,7.635,7.66,25234.0
+1700592420000,7.66,7.679,7.656,7.662,24066.0
+1700592480000,7.661,7.661,7.641,7.653,13198.3
+1700592540000,7.653,7.66,7.633,7.635,17309.4
+1700592600000,7.636,7.666,7.632,7.665,26266.8
+1700592660000,7.664,7.665,7.646,7.655,20747.8
+1700592720000,7.654,7.691,7.653,7.68,28720.3
+1700592780000,7.679,7.689,7.664,7.68,30145.2
+1700592840000,7.679,7.683,7.654,7.661,20663.4
+1700592900000,7.66,7.671,7.658,7.666,21174.5
+1700592960000,7.668,7.675,7.662,7.668,9140.3
+1700593020000,7.668,7.679,7.661,7.676,14529.1
+1700593080000,7.676,7.687,7.674,7.678,20193.8
+1700593140000,7.678,7.688,7.666,7.666,12870.0
+1700593200000,7.667,7.691,7.638,7.686,55421.9
+1700593260000,7.686,7.688,7.651,7.673,35870.7
+1700593320000,7.674,7.682,7.648,7.648,21949.4
+1700593380000,7.648,7.658,7.644,7.651,21564.1
+1700593440000,7.651,7.678,7.647,7.677,19867.2
+1700593500000,7.678,7.702,7.652,7.697,40892.5
+1700593560000,7.697,7.708,7.66,7.689,38858.3
+1700593620000,7.689,7.697,7.673,7.679,26289.5
+1700593680000,7.676,7.678,7.669,7.669,16589.8
+1700593740000,7.668,7.676,7.625,7.651,87644.4
+1700593800000,7.65,7.652,7.619,7.642,47991.0
+1700593860000,7.642,7.648,7.605,7.623,53415.2
+1700593920000,7.624,7.632,7.612,7.627,24958.3
+1700593980000,7.628,7.628,7.61,7.625,28362.2
+1700594040000,7.626,7.634,7.617,7.618,33357.8
+1700594100000,7.617,7.639,7.603,7.633,31648.4
+1700594160000,7.632,7.632,7.61,7.627,26460.0
+1700594220000,7.626,7.65,7.62,7.645,19831.8
+1700594280000,7.645,7.683,7.645,7.679,56686.7
+1700594340000,7.678,7.688,7.666,7.668,47766.0
+1700594400000,7.668,7.692,7.668,7.686,40189.4
+1700594460000,7.687,7.69,7.674,7.676,18620.6
+1700594520000,7.677,7.706,7.677,7.701,26507.6
+1700594580000,7.702,7.706,7.685,7.691,21228.2
+1700594640000,7.691,7.707,7.689,7.695,25927.7
+1700594700000,7.696,7.711,7.691,7.706,26318.1
+1700594760000,7.708,7.715,7.699,7.708,21459.3
+1700594820000,7.71,7.71,7.691,7.692,27452.6
+1700594880000,7.692,7.692,7.669,7.676,23903.2
+1700594940000,7.677,7.681,7.667,7.674,13307.1
+1700595000000,7.674,7.68,7.654,7.66,22075.8
+1700595060000,7.661,7.667,7.64,7.642,21107.5
+1700595120000,7.641,7.649,7.631,7.636,24189.3
+1700595180000,7.636,7.644,7.633,7.637,25830.9
+1700595240000,7.636,7.645,7.634,7.641,9530.5
+1700595300000,7.641,7.647,7.634,7.637,14238.7
+1700595360000,7.636,7.636,7.612,7.63,28608.1
+1700595420000,7.629,7.639,7.624,7.639,12651.6
+1700595480000,7.641,7.644,7.623,7.627,11816.4
+1700595540000,7.627,7.635,7.625,7.629,14831.4
+1700595600000,7.629,7.633,7.621,7.628,9630.9
+1700595660000,7.628,7.641,7.615,7.624,30733.9
+1700595720000,7.621,7.626,7.61,7.62,15680.4
+1700595780000,7.62,7.62,7.591,7.595,29859.3
+1700595840000,7.593,7.603,7.58,7.595,61755.0
+1700595900000,7.595,7.601,7.584,7.601,29064.4
+1700595960000,7.601,7.626,7.591,7.626,29276.5
+1700596020000,7.625,7.626,7.602,7.607,20004.5
+1700596080000,7.607,7.623,7.594,7.595,19269.4
+1700596140000,7.594,7.6,7.586,7.592,14990.9
+1700596200000,7.588,7.605,7.583,7.598,11498.6
+1700596260000,7.598,7.598,7.581,7.589,12682.4
+1700596320000,7.59,7.59,7.56,7.563,27790.3
+1700596380000,7.563,7.569,7.551,7.56,17128.7
+1700596440000,7.561,7.577,7.543,7.562,60523.3
+1700596500000,7.562,7.574,7.556,7.562,23150.6
+1700596560000,7.56,7.572,7.556,7.566,20244.7
+1700596620000,7.566,7.581,7.564,7.581,15413.6
+1700596680000,7.581,7.596,7.577,7.583,24381.5
+1700596740000,7.583,7.591,7.575,7.587,16623.4
+1700596800000,7.587,7.587,7.562,7.569,45956.9
+1700596860000,7.569,7.58,7.564,7.578,20528.4
+1700596920000,7.579,7.582,7.568,7.569,14033.0
+1700596980000,7.57,7.573,7.555,7.556,14245.4
+1700597040000,7.556,7.558,7.541,7.554,18724.9
+1700597100000,7.552,7.554,7.543,7.543,13153.4
+1700597160000,7.545,7.556,7.543,7.546,16006.5
+1700597220000,7.546,7.546,7.522,7.527,43041.3
+1700597280000,7.528,7.542,7.517,7.541,26602.0
+1700597340000,7.542,7.548,7.531,7.54,23199.2
+1700597400000,7.541,7.548,7.527,7.535,17786.4
+1700597460000,7.534,7.544,7.526,7.534,15878.9
+1700597520000,7.535,7.535,7.52,7.534,20051.5
+1700597580000,7.534,7.536,7.517,7.528,16300.0
+1700597640000,7.528,7.53,7.522,7.524,9828.3
+1700597700000,7.524,7.531,7.513,7.516,23177.1
+1700597760000,7.517,7.536,7.513,7.533,23380.4
+1700597820000,7.534,7.583,7.534,7.573,30177.8
+1700597880000,7.572,7.612,7.571,7.611,42072.8
+1700597940000,7.611,7.611,7.583,7.584,31256.2
+1700598000000,7.584,7.598,7.571,7.597,32006.9
+1700598060000,7.597,7.598,7.567,7.569,16915.6
+1700598120000,7.571,7.579,7.569,7.57,14532.5
+1700598180000,7.57,7.574,7.542,7.544,28934.3
+1700598240000,7.543,7.55,7.538,7.546,16257.4
+1700598300000,7.547,7.555,7.539,7.554,13456.7
+1700598360000,7.554,7.56,7.549,7.555,12598.4
+1700598420000,7.557,7.557,7.548,7.554,9403.1
+1700598480000,7.553,7.566,7.552,7.555,15280.6
+1700598540000,7.556,7.561,7.548,7.56,9424.4
+1700598600000,7.558,7.566,7.557,7.563,8950.9
+1700598660000,7.565,7.57,7.561,7.563,9309.8
+1700598720000,7.564,7.586,7.564,7.585,8368.1
+1700598780000,7.586,7.588,7.575,7.584,12217.0
+1700598840000,7.585,7.596,7.584,7.595,18234.8
+1700598900000,7.595,7.611,7.587,7.608,19942.4
+1700598960000,7.609,7.614,7.602,7.604,13424.4
+1700599020000,7.605,7.622,7.603,7.606,28907.7
+1700599080000,7.606,7.636,7.602,7.635,29195.4
+1700599140000,7.636,7.645,7.633,7.64,14713.3
+1700599200000,7.64,7.687,7.638,7.678,45038.1
+1700599260000,7.679,7.716,7.669,7.706,53243.6
+1700599320000,7.707,7.72,7.692,7.72,41516.7
+1700599380000,7.719,7.72,7.709,7.711,20589.9
+1700599440000,7.711,7.722,7.707,7.718,28422.3
+1700599500000,7.718,7.727,7.71,7.72,21574.3
+1700599560000,7.722,7.725,7.703,7.704,21877.2
+1700599620000,7.705,7.721,7.693,7.693,37409.5
+1700599680000,7.694,7.699,7.68,7.683,26529.8
+1700599740000,7.682,7.683,7.67,7.674,17966.0
+1700599800000,7.674,7.687,7.671,7.683,14559.3
+1700599860000,7.684,7.686,7.654,7.66,20068.5
+1700599920000,7.659,7.662,7.645,7.649,21279.7
+1700599980000,7.648,7.66,7.644,7.652,18548.3
+1700600040000,7.651,7.662,7.646,7.653,25744.1
+1700600100000,7.654,7.672,7.653,7.654,10605.8
+1700600160000,7.655,7.662,7.642,7.649,12523.8
+1700600220000,7.648,7.657,7.646,7.654,10940.2
+1700600280000,7.652,7.66,7.648,7.657,12167.9
+1700600340000,7.658,7.658,7.642,7.654,9686.9
+1700600400000,7.654,7.66,7.635,7.641,17540.4
+1700600460000,7.641,7.669,7.638,7.668,34616.2
+1700600520000,7.668,7.7,7.667,7.676,46019.9
+1700600580000,7.676,7.682,7.66,7.666,18439.9
+1700600640000,7.666,7.679,7.663,7.677,27612.2
+1700600700000,7.679,7.701,7.672,7.684,37824.7
+1700600760000,7.685,7.692,7.672,7.675,11380.1
+1700600820000,7.675,7.682,7.667,7.675,10067.7
+1700600880000,7.675,7.686,7.663,7.676,27267.2
+1700600940000,7.676,7.679,7.668,7.669,7039.1
+1700601000000,7.67,7.678,7.669,7.673,10500.2
+1700601060000,7.674,7.678,7.663,7.664,12083.3
+1700601120000,7.664,7.674,7.663,7.671,9406.1
+1700601180000,7.671,7.683,7.668,7.683,8230.0
+1700601240000,7.683,7.698,7.683,7.686,13678.8
+1700601300000,7.685,7.703,7.683,7.701,27245.5
+1700601360000,7.702,7.73,7.701,7.727,53513.7
+1700601420000,7.727,7.735,7.71,7.714,35399.8
+1700601480000,7.713,7.717,7.705,7.709,20397.2
+1700601540000,7.708,7.712,7.702,7.703,7994.1
+1700601600000,7.705,7.717,7.702,7.702,13120.9
+1700601660000,7.702,7.702,7.685,7.687,24005.5
+1700601720000,7.688,7.702,7.688,7.698,11180.9
+1700601780000,7.699,7.726,7.695,7.726,26461.9
+1700601840000,7.727,7.735,7.72,7.732,25525.7
+1700601900000,7.733,7.757,7.733,7.755,24173.9
+1700601960000,7.756,7.757,7.736,7.751,18527.5
+1700602020000,7.751,7.754,7.728,7.732,17264.6
+1700602080000,7.733,7.743,7.725,7.726,15611.4
+1700602140000,7.726,7.738,7.724,7.731,9926.6
+1700602200000,7.731,7.763,7.731,7.759,11153.4
+1700602260000,7.759,7.767,7.749,7.758,21941.4
+1700602320000,7.758,7.795,7.757,7.771,57733.5
+1700602380000,7.77,7.798,7.77,7.786,27065.2
+1700602440000,7.786,7.8,7.784,7.793,21586.0
+1700602500000,7.791,7.798,7.77,7.771,22835.2
+1700602560000,7.771,7.792,7.769,7.774,13843.1
+1700602620000,7.774,7.783,7.75,7.75,19728.0
+1700602680000,7.75,7.754,7.745,7.751,13208.5
+1700602740000,7.75,7.754,7.709,7.718,50745.2
+1700602800000,7.717,7.719,7.684,7.688,28826.9
+1700602860000,7.688,7.692,7.662,7.687,47256.2
+1700602920000,7.688,7.724,7.688,7.696,65292.3
+1700602980000,7.696,7.705,7.691,7.702,19396.8
+1700603040000,7.702,7.71,7.699,7.707,13532.9
+1700603100000,7.707,7.707,7.674,7.684,27422.8
+1700603160000,7.685,7.688,7.652,7.659,44581.4
+1700603220000,7.657,7.667,7.638,7.663,23271.9
+1700603280000,7.664,7.665,7.646,7.658,32886.3
+1700603340000,7.659,7.664,7.65,7.662,11993.2
+1700603400000,7.664,7.686,7.664,7.683,30978.7
+1700603460000,7.683,7.687,7.668,7.684,13208.4
+1700603520000,7.684,7.687,7.668,7.67,16531.3
+1700603580000,7.67,7.672,7.655,7.669,16851.9
+1700603640000,7.668,7.678,7.663,7.677,22520.3
+1700603700000,7.677,7.681,7.665,7.678,9952.5
+1700603760000,7.678,7.682,7.656,7.681,14356.0
+1700603820000,7.681,7.684,7.655,7.661,19299.4
+1700603880000,7.662,7.663,7.649,7.651,15779.1
+1700603940000,7.652,7.656,7.642,7.648,10813.8
+1700604000000,7.648,7.654,7.629,7.65,25739.2
+1700604060000,7.649,7.655,7.644,7.655,13766.6
+1700604120000,7.656,7.66,7.651,7.658,14054.0
+1700604180000,7.658,7.662,7.645,7.648,9614.2
+1700604240000,7.648,7.655,7.643,7.644,7715.1
+1700604300000,7.645,7.656,7.642,7.644,10765.5
+1700604360000,7.645,7.665,7.637,7.662,20198.7
+1700604420000,7.661,7.662,7.649,7.658,9177.1
+1700604480000,7.658,7.659,7.65,7.651,4583.7
+1700604540000,7.652,7.658,7.646,7.656,5739.9
+1700604600000,7.656,7.656,7.646,7.647,8687.8
+1700604660000,7.647,7.648,7.637,7.639,9563.8
+1700604720000,7.639,7.646,7.638,7.641,11095.8
+1700604780000,7.641,7.643,7.624,7.626,25852.7
+1700604840000,7.627,7.628,7.572,7.606,145801.6
+1700604900000,7.605,7.605,7.578,7.6,36405.4
+1700604960000,7.6,7.628,7.584,7.617,70861.7
+1700605020000,7.616,7.643,7.611,7.628,62470.6
+1700605080000,7.629,7.639,7.619,7.638,58762.3
+1700605140000,7.638,7.644,7.627,7.643,23321.6
+1700605200000,7.643,7.643,7.627,7.629,19752.9
+1700605260000,7.629,7.644,7.628,7.642,11381.3
+1700605320000,7.64,7.643,7.634,7.638,10536.2
+1700605380000,7.637,7.64,7.612,7.612,24630.7
+1700605440000,7.613,7.616,7.573,7.595,61730.0
+1700605500000,7.595,7.596,7.55,7.568,60129.3
+1700605560000,7.569,7.577,7.544,7.558,39716.0
+1700605620000,7.558,7.566,7.533,7.543,48868.1
+1700605680000,7.544,7.544,7.48,7.509,106799.0
+1700605740000,7.509,7.547,7.505,7.529,50333.5
+1700605800000,7.53,7.55,7.483,7.55,78623.4
+1700605860000,7.549,7.554,7.523,7.539,40602.5
+1700605920000,7.54,7.542,7.481,7.523,57776.9
+1700605980000,7.522,7.546,7.521,7.545,24882.4
+1700606040000,7.545,7.551,7.534,7.54,27088.1
+1700606100000,7.539,7.542,7.531,7.532,14497.5
+1700606160000,7.533,7.546,7.531,7.546,22347.0
+1700606220000,7.547,7.577,7.546,7.576,36531.4
+1700606280000,7.574,7.575,7.56,7.56,7195.4
+1700606340000,7.561,7.566,7.557,7.557,9522.0
+1700606400000,7.556,7.567,7.54,7.545,15248.3
+1700606460000,7.545,7.545,7.514,7.515,30204.5
+1700606520000,7.516,7.517,7.485,7.491,49007.4
+1700606580000,7.492,7.51,7.43,7.495,175513.4
+1700606640000,7.496,7.496,7.28,7.404,660871.1
+1700606700000,7.405,7.412,7.282,7.388,275315.4
+1700606760000,7.387,7.402,7.362,7.4,75741.9
+1700606820000,7.4,7.4,7.375,7.386,28226.1
+1700606880000,7.385,7.385,7.368,7.369,26956.1
+1700606940000,7.368,7.382,7.359,7.362,31997.3
+1700607000000,7.361,7.369,7.351,7.368,30989.7
+1700607060000,7.367,7.369,7.364,7.368,9381.4
+1700607120000,7.368,7.393,7.364,7.389,46631.0
+1700607180000,7.389,7.39,7.371,7.371,30903.1
+1700607240000,7.372,7.373,7.231,7.289,277562.0
+1700607300000,7.288,7.307,7.2,7.258,256153.5
+1700607360000,7.26,7.299,7.252,7.254,73903.9
+1700607420000,7.253,7.27,7.214,7.263,93928.2
+1700607480000,7.262,7.295,7.258,7.292,54400.8
+1700607540000,7.291,7.32,7.285,7.297,92745.5
+1700607600000,7.296,7.314,7.259,7.275,57981.6
+1700607660000,7.273,7.3,7.255,7.261,36200.3
+1700607720000,7.259,7.283,7.23,7.271,68009.2
+1700607780000,7.272,7.317,7.261,7.305,62787.5
+1700607840000,7.305,7.311,7.275,7.296,54654.5
+1700607900000,7.296,7.333,7.283,7.331,59415.1
+1700607960000,7.331,7.332,7.313,7.321,41071.1
+1700608020000,7.322,7.33,7.306,7.321,31439.3
+1700608080000,7.321,7.352,7.32,7.337,46685.5
+1700608140000,7.338,7.383,7.338,7.348,76757.6
+1700608200000,7.349,7.371,7.349,7.368,25157.2
+1700608260000,7.366,7.375,7.353,7.368,33201.2
+1700608320000,7.365,7.386,7.364,7.384,24602.6
+1700608380000,7.384,7.392,7.378,7.385,33135.4
+1700608440000,7.386,7.391,7.378,7.384,22365.7
+1700608500000,7.384,7.392,7.371,7.386,22236.3
+1700608560000,7.387,7.398,7.382,7.386,19239.9
+1700608620000,7.387,7.387,7.364,7.372,22102.6
+1700608680000,7.371,7.397,7.365,7.372,58228.8
+1700608740000,7.373,7.38,7.366,7.38,14253.0
+1700608800000,7.378,7.401,7.376,7.394,26897.1
+1700608860000,7.393,7.394,7.356,7.361,21800.7
+1700608920000,7.36,7.369,7.35,7.364,33378.3
+1700608980000,7.366,7.375,7.344,7.375,27394.8
+1700609040000,7.375,7.401,7.364,7.401,22629.3
+1700609100000,7.4,7.426,7.399,7.415,45881.2
+1700609160000,7.413,7.418,7.39,7.413,32798.4
+1700609220000,7.413,7.414,7.4,7.403,16426.0
+1700609280000,7.402,7.408,7.399,7.4,14576.0
+1700609340000,7.4,7.413,7.392,7.408,19519.8
+1700609400000,7.408,7.409,7.383,7.393,21348.6
+1700609460000,7.395,7.414,7.39,7.403,16258.2
+1700609520000,7.403,7.427,7.401,7.427,17162.5
+1700609580000,7.426,7.427,7.403,7.405,14446.3
+1700609640000,7.407,7.41,7.394,7.395,10965.0
+1700609700000,7.395,7.412,7.384,7.406,29427.7
+1700609760000,7.406,7.422,7.389,7.398,17665.4
+1700609820000,7.398,7.406,7.389,7.406,14682.9
+1700609880000,7.406,7.409,7.392,7.397,7686.6
+1700609940000,7.396,7.403,7.39,7.395,8261.5
+1700610000000,7.394,7.395,7.384,7.395,10863.7
+1700610060000,7.394,7.401,7.383,7.399,13801.6
+1700610120000,7.398,7.404,7.382,7.391,16013.3
+1700610180000,7.392,7.395,7.386,7.39,9419.0
+1700610240000,7.39,7.391,7.38,7.383,12890.1
+1700610300000,7.384,7.405,7.38,7.387,18288.4
+1700610360000,7.387,7.387,7.368,7.382,36732.7
+1700610420000,7.382,7.384,7.371,7.376,12273.0
+1700610480000,7.377,7.394,7.376,7.394,8262.8
+1700610540000,7.395,7.412,7.385,7.387,15687.0
+1700610600000,7.387,7.421,7.387,7.419,18059.6
+1700610660000,7.419,7.425,7.407,7.416,12650.2
+1700610720000,7.417,7.425,7.407,7.416,19064.3
+1700610780000,7.416,7.421,7.41,7.418,8361.3
+1700610840000,7.417,7.417,7.392,7.392,12520.9
+1700610900000,7.392,7.405,7.38,7.399,19872.4
+1700610960000,7.398,7.4,7.38,7.381,14618.6
+1700611020000,7.381,7.394,7.374,7.379,24858.3
+1700611080000,7.38,7.385,7.364,7.373,17030.0
+1700611140000,7.372,7.373,7.355,7.361,29902.9
+1700611200000,7.358,7.403,7.328,7.386,162792.9
+1700611260000,7.387,7.425,7.385,7.423,36995.6
+1700611320000,7.423,7.426,7.383,7.409,62088.6
+1700611380000,7.406,7.41,7.377,7.395,20133.9
+1700611440000,7.397,7.416,7.393,7.416,15367.9
+1700611500000,7.417,7.428,7.408,7.416,30134.4
+1700611560000,7.416,7.42,7.4,7.404,20745.3
+1700611620000,7.403,7.403,7.371,7.38,27535.5
+1700611680000,7.381,7.393,7.377,7.379,22439.1
+1700611740000,7.38,7.424,7.367,7.41,80841.9
+1700611800000,7.41,7.456,7.404,7.429,96193.8
+1700611860000,7.43,7.443,7.427,7.443,24248.9
+1700611920000,7.44,7.604,7.439,7.493,346878.0
+1700611980000,7.494,7.523,7.477,7.48,86205.8
+1700612040000,7.478,7.522,7.474,7.501,83452.1
+1700612100000,7.501,7.538,7.488,7.494,91686.8
+1700612160000,7.493,7.493,7.472,7.476,24988.6
+1700612220000,7.478,7.482,7.463,7.475,17305.7
+1700612280000,7.476,7.5,7.468,7.496,15184.3
+1700612340000,7.496,7.516,7.485,7.49,24050.8
+1700612400000,7.491,7.523,7.49,7.521,19493.6
+1700612460000,7.52,7.541,7.503,7.538,55460.6
+1700612520000,7.539,7.568,7.531,7.557,30655.1
+1700612580000,7.558,7.58,7.54,7.541,48665.7
+1700612640000,7.541,7.565,7.54,7.549,42333.3
+1700612700000,7.549,7.572,7.537,7.544,25975.1
+1700612760000,7.544,7.547,7.517,7.534,20548.6
+1700612820000,7.534,7.55,7.531,7.538,11190.2
+1700612880000,7.536,7.549,7.528,7.53,14776.6
+1700612940000,7.53,7.542,7.519,7.528,19519.6
+1700613000000,7.529,7.531,7.505,7.523,16697.3
+1700613060000,7.523,7.527,7.513,7.521,11204.4
+1700613120000,7.521,7.532,7.504,7.511,16295.5
+1700613180000,7.511,7.517,7.5,7.516,18960.7
+1700613240000,7.515,7.516,7.5,7.505,9337.3
+1700613300000,7.505,7.517,7.494,7.509,18732.4
+1700613360000,7.509,7.509,7.48,7.497,19679.5
+1700613420000,7.497,7.497,7.475,7.489,14060.6
+1700613480000,7.49,7.491,7.482,7.483,10669.1
+1700613540000,7.482,7.494,7.474,7.486,17671.3
+1700613600000,7.487,7.501,7.465,7.475,52821.4
+1700613660000,7.476,7.5,7.471,7.492,26571.8
+1700613720000,7.493,7.503,7.49,7.49,11456.6
+1700613780000,7.49,7.503,7.488,7.494,9158.9
+1700613840000,7.495,7.498,7.468,7.485,34700.1
+1700613900000,7.486,7.491,7.474,7.482,10959.1
+1700613960000,7.482,7.482,7.463,7.476,21019.2
+1700614020000,7.475,7.486,7.473,7.482,13299.8
+1700614080000,7.481,7.493,7.476,7.493,11234.2
+1700614140000,7.493,7.495,7.484,7.489,9167.0
+1700614200000,7.488,7.512,7.487,7.495,35935.8
+1700614260000,7.494,7.508,7.492,7.494,9408.8
+1700614320000,7.495,7.506,7.492,7.5,13550.5
+1700614380000,7.5,7.5,7.493,7.496,6141.5
+1700614440000,7.495,7.498,7.489,7.497,6271.7
+1700614500000,7.495,7.507,7.492,7.502,9442.0
+1700614560000,7.502,7.511,7.493,7.505,9518.2
+1700614620000,7.505,7.508,7.496,7.5,10792.2
+1700614680000,7.499,7.508,7.497,7.504,8239.0
+1700614740000,7.503,7.511,7.502,7.509,6660.8
+1700614800000,7.508,7.53,7.506,7.524,17131.8
+1700614860000,7.523,7.531,7.509,7.514,9747.6
+1700614920000,7.514,7.521,7.504,7.516,16353.5
+1700614980000,7.516,7.525,7.506,7.518,15863.9
+1700615040000,7.518,7.524,7.517,7.518,6528.4
+1700615100000,7.517,7.525,7.514,7.518,11963.1
+1700615160000,7.518,7.524,7.512,7.516,11021.6
+1700615220000,7.515,7.531,7.512,7.526,6988.7
+1700615280000,7.524,7.528,7.52,7.521,7348.1
+1700615340000,7.52,7.526,7.514,7.522,7448.2
+1700615400000,7.522,7.531,7.514,7.529,11058.2
+1700615460000,7.529,7.53,7.519,7.524,8210.3
+1700615520000,7.523,7.526,7.52,7.521,4354.9
+1700615580000,7.52,7.53,7.52,7.527,9856.3
+1700615640000,7.527,7.537,7.524,7.533,11356.3
+1700615700000,7.532,7.55,7.53,7.543,25748.6
+1700615760000,7.543,7.558,7.532,7.543,19267.0
+1700615820000,7.543,7.548,7.534,7.547,9479.6
+1700615880000,7.546,7.548,7.53,7.53,16338.8
+1700615940000,7.53,7.543,7.528,7.533,20645.6
+1700616000000,7.532,7.554,7.532,7.549,11066.0
+1700616060000,7.549,7.56,7.545,7.549,14710.0
+1700616120000,7.548,7.561,7.548,7.557,15990.6
+1700616180000,7.557,7.559,7.551,7.553,9198.8
+1700616240000,7.553,7.568,7.551,7.552,11505.7
+1700616300000,7.553,7.558,7.548,7.548,13190.9
+1700616360000,7.546,7.549,7.537,7.546,10188.5
+1700616420000,7.546,7.556,7.546,7.551,6152.5
+1700616480000,7.551,7.558,7.55,7.558,3112.3
+1700616540000,7.557,7.565,7.556,7.564,5047.3
+1700616600000,7.564,7.564,7.549,7.553,8799.2
+1700616660000,7.554,7.554,7.548,7.553,3436.6
+1700616720000,7.552,7.558,7.538,7.539,5622.1
+1700616780000,7.539,7.544,7.525,7.533,25603.8
+1700616840000,7.533,7.538,7.525,7.528,9136.5
+1700616900000,7.529,7.535,7.524,7.528,8885.5
+1700616960000,7.528,7.533,7.527,7.533,4711.3
+1700617020000,7.532,7.534,7.526,7.527,1831.1
+1700617080000,7.527,7.527,7.513,7.521,13911.3
+1700617140000,7.523,7.535,7.518,7.53,12349.8
+1700617200000,7.531,7.535,7.529,7.535,3849.5
+1700617260000,7.535,7.537,7.533,7.535,3002.5
+1700617320000,7.536,7.537,7.521,7.531,10601.9
+1700617380000,7.531,7.543,7.527,7.543,10805.8
+1700617440000,7.543,7.547,7.539,7.541,6054.7
+1700617500000,7.54,7.547,7.536,7.545,9387.5
+1700617560000,7.545,7.547,7.539,7.539,3880.9
+1700617620000,7.538,7.543,7.528,7.534,13337.9
+1700617680000,7.534,7.535,7.515,7.52,8215.4
+1700617740000,7.52,7.522,7.512,7.517,9443.2
+1700617800000,7.518,7.52,7.513,7.515,4020.3
+1700617860000,7.515,7.524,7.515,7.52,7878.6
+1700617920000,7.52,7.521,7.507,7.507,5736.2
+1700617980000,7.507,7.524,7.507,7.522,11821.6
+1700618040000,7.522,7.527,7.522,7.526,3858.5
+1700618100000,7.525,7.527,7.52,7.523,5224.3
+1700618160000,7.524,7.525,7.512,7.512,4912.5
+1700618220000,7.513,7.515,7.508,7.508,8595.4
+1700618280000,7.509,7.511,7.505,7.508,5664.7
+1700618340000,7.507,7.518,7.506,7.515,10853.7
+1700618400000,7.515,7.519,7.51,7.511,4312.4
+1700618460000,7.512,7.525,7.511,7.524,4738.0
+1700618520000,7.524,7.524,7.506,7.51,6997.2
+1700618580000,7.511,7.511,7.503,7.508,7401.9
+1700618640000,7.51,7.511,7.504,7.51,6790.8
+1700618700000,7.51,7.523,7.506,7.515,12953.7
+1700618760000,7.515,7.515,7.507,7.51,3857.3
+1700618820000,7.511,7.511,7.502,7.51,6493.5
+1700618880000,7.509,7.511,7.499,7.5,12863.1
+1700618940000,7.5,7.506,7.5,7.505,5095.5
+1700619000000,7.505,7.516,7.503,7.516,5238.4
+1700619060000,7.517,7.52,7.508,7.514,5102.6
+1700619120000,7.515,7.522,7.514,7.516,7729.9
+1700619180000,7.515,7.515,7.504,7.508,3505.4
+1700619240000,7.507,7.517,7.506,7.517,3139.9
+1700619300000,7.517,7.526,7.516,7.524,9823.7
+1700619360000,7.525,7.537,7.524,7.537,10077.6
+1700619420000,7.538,7.538,7.529,7.532,16679.3
+1700619480000,7.532,7.537,7.523,7.523,16049.1
+1700619540000,7.522,7.523,7.514,7.516,7111.0
+1700619600000,7.516,7.538,7.516,7.537,5091.6
+1700619660000,7.536,7.536,7.526,7.528,4841.0
+1700619720000,7.528,7.528,7.515,7.521,4115.9
+1700619780000,7.521,7.526,7.515,7.517,8446.3
+1700619840000,7.517,7.52,7.502,7.514,20311.3
+1700619900000,7.515,7.52,7.509,7.518,7293.5
+1700619960000,7.519,7.525,7.517,7.522,6062.8
+1700620020000,7.522,7.525,7.517,7.523,3361.5
+1700620080000,7.522,7.532,7.516,7.53,9889.0
+1700620140000,7.529,7.543,7.525,7.541,11855.5
+1700620200000,7.542,7.546,7.537,7.544,11009.3
+1700620260000,7.544,7.546,7.527,7.544,42637.4
+1700620320000,7.546,7.552,7.539,7.544,18031.0
+1700620380000,7.544,7.544,7.534,7.54,4846.2
+1700620440000,7.541,7.546,7.539,7.543,4618.1
+1700620500000,7.543,7.547,7.54,7.544,7276.8
+1700620560000,7.541,7.55,7.541,7.549,5016.4
+1700620620000,7.549,7.554,7.544,7.553,3927.9
+1700620680000,7.553,7.562,7.547,7.547,6337.7
+1700620740000,7.548,7.562,7.548,7.56,18441.6
+1700620800000,7.561,7.573,7.561,7.573,8255.3
+1700620860000,7.572,7.575,7.569,7.574,8807.5
+1700620920000,7.573,7.577,7.569,7.569,6915.8
+1700620980000,7.569,7.573,7.565,7.569,6517.8
+1700621040000,7.568,7.574,7.568,7.571,4056.0
+1700621100000,7.57,7.571,7.56,7.566,5678.8
+1700621160000,7.565,7.573,7.561,7.57,3477.3
+1700621220000,7.569,7.569,7.56,7.56,5429.1
+1700621280000,7.559,7.568,7.557,7.567,8208.5
+1700621340000,7.566,7.587,7.565,7.587,11718.8
+1700621400000,7.587,7.59,7.581,7.587,6264.1
+1700621460000,7.586,7.59,7.583,7.587,8303.6
+1700621520000,7.588,7.593,7.584,7.589,8941.6
+1700621580000,7.589,7.592,7.581,7.589,9928.2
+1700621640000,7.59,7.596,7.587,7.588,10925.4
+1700621700000,7.587,7.598,7.584,7.593,14003.6
+1700621760000,7.593,7.598,7.591,7.593,10316.9
+1700621820000,7.594,7.603,7.591,7.596,4946.9
+1700621880000,7.596,7.607,7.595,7.603,12684.2
+1700621940000,7.603,7.606,7.594,7.597,9628.2
+1700622000000,7.597,7.601,7.59,7.596,14039.0
+1700622060000,7.596,7.601,7.59,7.592,7260.7
+1700622120000,7.591,7.592,7.578,7.58,9148.7
+1700622180000,7.58,7.583,7.571,7.577,14687.9
+1700622240000,7.578,7.595,7.578,7.594,9158.4
+1700622300000,7.593,7.594,7.578,7.584,10623.6
+1700622360000,7.585,7.588,7.572,7.572,7753.3
+1700622420000,7.573,7.577,7.565,7.569,7169.2
+1700622480000,7.569,7.571,7.565,7.565,4207.1
+1700622540000,7.565,7.582,7.562,7.581,10761.4
+1700622600000,7.58,7.58,7.573,7.58,2748.0
+1700622660000,7.58,7.584,7.579,7.581,3566.5
+1700622720000,7.581,7.586,7.581,7.586,5154.8
+1700622780000,7.586,7.586,7.578,7.583,4150.9
+1700622840000,7.582,7.601,7.581,7.599,5631.6
+1700622900000,7.6,7.605,7.595,7.604,14553.1
+1700622960000,7.604,7.605,7.595,7.596,7543.4
+1700623020000,7.597,7.6,7.591,7.591,7997.9
+1700623080000,7.591,7.601,7.589,7.596,8725.2
+1700623140000,7.596,7.596,7.582,7.585,7624.6
+1700623200000,7.585,7.592,7.582,7.582,7010.1
+1700623260000,7.583,7.594,7.58,7.591,7167.5
+1700623320000,7.592,7.6,7.59,7.595,4545.7
+1700623380000,7.596,7.606,7.59,7.606,5413.9
+1700623440000,7.606,7.61,7.605,7.61,6503.1
+1700623500000,7.61,7.637,7.609,7.616,58263.1
+1700623560000,7.615,7.623,7.614,7.618,6922.7
+1700623620000,7.617,7.623,7.614,7.617,9737.7
+1700623680000,7.616,7.62,7.614,7.615,3871.8
+1700623740000,7.614,7.625,7.614,7.625,3993.2
+1700623800000,7.626,7.631,7.618,7.62,11686.8
+1700623860000,7.62,7.629,7.619,7.62,6143.3
+1700623920000,7.619,7.625,7.617,7.621,16499.1
+1700623980000,7.623,7.628,7.617,7.617,14756.8
+1700624040000,7.618,7.621,7.614,7.615,6834.5
+1700624100000,7.615,7.624,7.614,7.617,10660.6
+1700624160000,7.616,7.616,7.606,7.613,11442.2
+1700624220000,7.613,7.62,7.613,7.616,3562.8
+1700624280000,7.616,7.626,7.613,7.624,8337.4
+1700624340000,7.625,7.627,7.608,7.616,14428.6
+1700624400000,7.615,7.616,7.608,7.611,3439.6
+1700624460000,7.609,7.616,7.602,7.614,11677.6
+1700624520000,7.615,7.626,7.61,7.624,8580.3
+1700624580000,7.624,7.625,7.613,7.615,4723.8
+1700624640000,7.615,7.623,7.609,7.619,11253.7
+1700624700000,7.62,7.62,7.61,7.611,10494.1
+1700624760000,7.612,7.619,7.612,7.614,10720.1
+1700624820000,7.613,7.634,7.613,7.631,13462.9
+1700624880000,7.633,7.635,7.624,7.625,5367.9
+1700624940000,7.625,7.628,7.62,7.62,3776.0
+1700625000000,7.62,7.628,7.613,7.627,14497.1
+1700625060000,7.627,7.633,7.627,7.628,5458.8
+1700625120000,7.628,7.634,7.619,7.62,6490.6
+1700625180000,7.62,7.65,7.619,7.646,34880.3
+1700625240000,7.645,7.657,7.64,7.652,20735.6
+1700625300000,7.651,7.659,7.651,7.655,10959.9
+1700625360000,7.654,7.668,7.649,7.655,20590.8
+1700625420000,7.655,7.658,7.647,7.657,9352.2
+1700625480000,7.658,7.662,7.654,7.66,6787.9
+1700625540000,7.661,7.661,7.645,7.655,10490.6
+1700625600000,7.654,7.655,7.647,7.649,12214.0
+1700625660000,7.649,7.653,7.638,7.649,18128.3
+1700625720000,7.65,7.652,7.636,7.637,10498.4
+1700625780000,7.636,7.636,7.628,7.628,13486.4
+1700625840000,7.628,7.643,7.626,7.629,10287.7
+1700625900000,7.63,7.631,7.618,7.623,14660.5
+1700625960000,7.623,7.625,7.613,7.615,15196.3
+1700626020000,7.615,7.625,7.612,7.619,13417.1
+1700626080000,7.618,7.624,7.617,7.617,7917.2
+1700626140000,7.617,7.623,7.613,7.614,6016.4
+1700626200000,7.614,7.623,7.611,7.621,12251.7
+1700626260000,7.621,7.622,7.616,7.619,1170.8
+1700626320000,7.62,7.624,7.619,7.62,6597.8
+1700626380000,7.62,7.624,7.62,7.621,3151.6
+1700626440000,7.622,7.63,7.622,7.627,7079.2
+1700626500000,7.628,7.632,7.625,7.629,5018.3
+1700626560000,7.629,7.641,7.627,7.64,11234.9
+1700626620000,7.638,7.643,7.617,7.617,14117.9
+1700626680000,7.618,7.622,7.61,7.611,6643.9
+1700626740000,7.612,7.619,7.612,7.617,4516.3
+1700626800000,7.616,7.619,7.609,7.617,7090.9
+1700626860000,7.617,7.623,7.613,7.619,3118.5
+1700626920000,7.618,7.622,7.613,7.621,4149.8
+1700626980000,7.622,7.622,7.61,7.61,2715.9
+1700627040000,7.61,7.612,7.606,7.606,4877.7
+1700627100000,7.605,7.613,7.597,7.6,7992.5
+1700627160000,7.599,7.604,7.588,7.591,11555.1
+1700627220000,7.591,7.594,7.586,7.59,13885.2
+1700627280000,7.59,7.597,7.584,7.593,14752.9
+1700627340000,7.592,7.596,7.58,7.592,11445.9
+1700627400000,7.591,7.593,7.577,7.581,7378.0
+1700627460000,7.58,7.584,7.577,7.58,6981.9
+1700627520000,7.582,7.585,7.578,7.583,6691.1
+1700627580000,7.583,7.595,7.582,7.594,6475.4
+1700627640000,7.595,7.599,7.594,7.598,6087.3
+1700627700000,7.599,7.608,7.599,7.608,6620.0
+1700627760000,7.609,7.629,7.609,7.629,6760.6
+1700627820000,7.63,7.642,7.629,7.634,13079.0
+1700627880000,7.634,7.644,7.631,7.631,8136.8
+1700627940000,7.632,7.634,7.616,7.629,14954.3
+1700628000000,7.628,7.638,7.621,7.624,7724.8
+1700628060000,7.625,7.634,7.625,7.628,4974.5
+1700628120000,7.628,7.633,7.625,7.629,4564.7
+1700628180000,7.629,7.631,7.623,7.625,3152.8
+1700628240000,7.625,7.633,7.624,7.629,5081.2
+1700628300000,7.63,7.636,7.625,7.63,12321.0
+1700628360000,7.629,7.629,7.614,7.614,7742.7
+1700628420000,7.614,7.62,7.612,7.616,4605.3
+1700628480000,7.616,7.619,7.612,7.615,5144.6
+1700628540000,7.616,7.626,7.615,7.621,5006.0
+1700628600000,7.621,7.629,7.617,7.626,5412.0
+1700628660000,7.627,7.63,7.616,7.616,7310.2
+1700628720000,7.616,7.616,7.605,7.608,5545.9
+1700628780000,7.608,7.62,7.602,7.618,5859.3
+1700628840000,7.619,7.621,7.606,7.607,5072.9
+1700628900000,7.607,7.611,7.603,7.608,3380.1
+1700628960000,7.609,7.623,7.609,7.623,2746.1
+1700629020000,7.624,7.628,7.621,7.621,4934.7
+1700629080000,7.621,7.623,7.615,7.619,3885.3
+1700629140000,7.618,7.621,7.616,7.62,2845.5
+1700629200000,7.619,7.628,7.618,7.622,13671.9
+1700629260000,7.621,7.668,7.62,7.659,53060.4
+1700629320000,7.659,7.667,7.654,7.661,16463.5
+1700629380000,7.661,7.665,7.65,7.65,6488.7
+1700629440000,7.65,7.665,7.65,7.661,10880.4
+1700629500000,7.661,7.662,7.654,7.654,7537.3
+1700629560000,7.655,7.666,7.651,7.653,10662.4
+1700629620000,7.653,7.663,7.651,7.66,5213.8
+1700629680000,7.661,7.667,7.654,7.657,9092.4
+1700629740000,7.656,7.656,7.647,7.648,5287.3
+1700629800000,7.648,7.654,7.636,7.645,9539.0
+1700629860000,7.646,7.656,7.642,7.642,5967.8
+1700629920000,7.643,7.643,7.634,7.636,6001.8
+1700629980000,7.637,7.64,7.635,7.639,4775.3
+1700630040000,7.639,7.643,7.634,7.635,5927.8
+1700630100000,7.636,7.639,7.628,7.632,5559.6
+1700630160000,7.631,7.635,7.625,7.625,3914.6
+1700630220000,7.625,7.627,7.615,7.627,9408.8
+1700630280000,7.627,7.633,7.625,7.631,4947.8
+1700630340000,7.631,7.632,7.615,7.62,5703.2
+1700630400000,7.62,7.624,7.617,7.62,9827.4
+1700630460000,7.62,7.624,7.615,7.623,5390.0
+1700630520000,7.623,7.624,7.609,7.62,8110.8
+1700630580000,7.62,7.631,7.62,7.627,4966.7
+1700630640000,7.628,7.631,7.617,7.623,3477.7
+1700630700000,7.624,7.631,7.624,7.626,4220.6
+1700630760000,7.626,7.628,7.613,7.627,6193.4
+1700630820000,7.627,7.63,7.616,7.621,18286.8
+1700630880000,7.62,7.622,7.611,7.62,5210.4
+1700630940000,7.619,7.625,7.619,7.623,3659.3
+1700631000000,7.622,7.629,7.621,7.622,5875.4
+1700631060000,7.622,7.627,7.621,7.624,1995.3
+1700631120000,7.625,7.629,7.621,7.628,5123.9
+1700631180000,7.628,7.643,7.628,7.641,6225.0
+1700631240000,7.641,7.649,7.641,7.641,7423.6
+1700631300000,7.641,7.643,7.632,7.637,5013.9
+1700631360000,7.637,7.64,7.632,7.635,4503.8
+1700631420000,7.636,7.638,7.632,7.633,2731.1
+1700631480000,7.632,7.633,7.62,7.62,6019.4
+1700631540000,7.621,7.629,7.62,7.627,3855.9
+1700631600000,7.628,7.631,7.614,7.614,6217.9
+1700631660000,7.613,7.625,7.61,7.625,5492.1
+1700631720000,7.625,7.632,7.624,7.628,4635.0
+1700631780000,7.627,7.634,7.625,7.634,2794.3
+1700631840000,7.634,7.637,7.63,7.633,4293.7
+1700631900000,7.633,7.634,7.624,7.63,6185.7
+1700631960000,7.63,7.631,7.621,7.624,3589.5
+1700632020000,7.625,7.63,7.62,7.622,6891.5
+1700632080000,7.622,7.626,7.621,7.623,3578.2
+1700632140000,7.622,7.63,7.619,7.626,5127.5
+1700632200000,7.627,7.63,7.624,7.625,4022.2
+1700632260000,7.625,7.629,7.615,7.619,6899.5
+1700632320000,7.619,7.62,7.605,7.615,14622.0
+1700632380000,7.613,7.625,7.613,7.619,6271.9
+1700632440000,7.619,7.619,7.611,7.613,1093.4
+1700632500000,7.614,7.621,7.611,7.619,3968.0
+1700632560000,7.619,7.624,7.617,7.624,2883.6
+1700632620000,7.625,7.627,7.612,7.612,6494.2
+1700632680000,7.614,7.621,7.612,7.616,4461.1
+1700632740000,7.617,7.621,7.616,7.618,2160.0
+1700632800000,7.619,7.638,7.619,7.624,20715.7
+1700632860000,7.623,7.653,7.622,7.642,35618.4
+1700632920000,7.643,7.647,7.635,7.635,6772.8
+1700632980000,7.636,7.653,7.635,7.653,13975.6
+1700633040000,7.653,7.672,7.644,7.645,49186.3
+1700633100000,7.646,7.655,7.645,7.65,9825.3
+1700633160000,7.649,7.664,7.648,7.659,11007.9
+1700633220000,7.659,7.665,7.657,7.662,7310.5
+1700633280000,7.662,7.663,7.656,7.658,5474.7
+1700633340000,7.66,7.662,7.65,7.653,19987.2
+1700633400000,7.654,7.663,7.654,7.659,4142.2
+1700633460000,7.66,7.668,7.66,7.666,8726.2
+1700633520000,7.665,7.672,7.665,7.665,19263.8
+1700633580000,7.666,7.673,7.665,7.669,4839.9
+1700633640000,7.669,7.683,7.667,7.672,24783.1
+1700633700000,7.673,7.688,7.673,7.678,8854.0
+1700633760000,7.678,7.692,7.676,7.69,11670.7
+1700633820000,7.69,7.701,7.688,7.697,33206.1
+1700633880000,7.697,7.709,7.693,7.706,12862.0
+1700633940000,7.706,7.706,7.692,7.692,7144.0
+1700634000000,7.692,7.703,7.684,7.693,31658.0
+1700634060000,7.692,7.693,7.68,7.685,12499.1
+1700634120000,7.685,7.692,7.679,7.68,12687.5
+1700634180000,7.68,7.683,7.668,7.669,10502.0
+1700634240000,7.669,7.669,7.651,7.659,15619.4
+1700634300000,7.658,7.661,7.646,7.656,13416.7
+1700634360000,7.657,7.658,7.647,7.653,6419.9
+1700634420000,7.653,7.667,7.653,7.661,4775.1
+1700634480000,7.661,7.672,7.657,7.662,22434.1
+1700634540000,7.662,7.663,7.647,7.651,10294.1
+1700634600000,7.65,7.653,7.645,7.649,5433.4
+1700634660000,7.649,7.656,7.639,7.641,18016.3
+1700634720000,7.64,7.653,7.634,7.644,9102.7
+1700634780000,7.644,7.668,7.643,7.668,8890.2
+1700634840000,7.668,7.685,7.668,7.678,11368.2
+1700634900000,7.678,7.689,7.678,7.682,11743.2
+1700634960000,7.682,7.688,7.67,7.67,7512.6
+1700635020000,7.671,7.673,7.663,7.663,6567.2
+1700635080000,7.663,7.673,7.653,7.672,5708.6
+1700635140000,7.674,7.68,7.672,7.673,7058.0
+1700635200000,7.673,7.68,7.671,7.671,4116.2
+1700635260000,7.67,7.682,7.667,7.68,7884.8
+1700635320000,7.68,7.684,7.675,7.684,6373.2
+1700635380000,7.683,7.688,7.68,7.688,3324.5
+1700635440000,7.689,7.695,7.685,7.691,3475.0
+1700635500000,7.692,7.698,7.687,7.698,5914.7
+1700635560000,7.698,7.708,7.681,7.683,15599.7
+1700635620000,7.682,7.689,7.676,7.677,8631.3
+1700635680000,7.676,7.68,7.664,7.665,6541.0
+1700635740000,7.665,7.666,7.66,7.662,8501.9
+1700635800000,7.662,7.667,7.66,7.667,3970.7
+1700635860000,7.668,7.668,7.66,7.661,3465.5
+1700635920000,7.662,7.682,7.662,7.682,3909.6
+1700635980000,7.682,7.684,7.666,7.668,6545.0
+1700636040000,7.667,7.671,7.663,7.664,4307.3
+1700636100000,7.665,7.675,7.663,7.675,4318.0
+1700636160000,7.674,7.675,7.671,7.673,2416.4
+1700636220000,7.673,7.675,7.666,7.668,5234.8
+1700636280000,7.668,7.67,7.663,7.668,6285.9
+1700636340000,7.667,7.672,7.663,7.669,9647.7
+1700636400000,7.669,7.686,7.669,7.678,13231.4
+1700636460000,7.677,7.682,7.674,7.682,4120.8
+1700636520000,7.681,7.685,7.68,7.683,5339.6
+1700636580000,7.683,7.688,7.68,7.683,7041.2
+1700636640000,7.683,7.687,7.674,7.68,5308.1
+1700636700000,7.679,7.683,7.677,7.682,8981.5
+1700636760000,7.682,7.684,7.663,7.664,9691.0
+1700636820000,7.664,7.664,7.654,7.657,8604.8
+1700636880000,7.657,7.661,7.653,7.661,5326.9
+1700636940000,7.661,7.663,7.645,7.648,11632.5
+1700637000000,7.647,7.65,7.636,7.638,13076.7
+1700637060000,7.637,7.657,7.637,7.646,26903.5
+1700637120000,7.647,7.65,7.632,7.637,8145.4
+1700637180000,7.637,7.651,7.637,7.649,7178.2
+1700637240000,7.65,7.658,7.649,7.657,8875.6
+1700637300000,7.656,7.656,7.645,7.646,6572.1
+1700637360000,7.646,7.655,7.646,7.648,4447.6
+1700637420000,7.648,7.654,7.642,7.653,9030.6
+1700637480000,7.653,7.656,7.65,7.654,2370.5
+1700637540000,7.654,7.656,7.65,7.655,4483.7
+1700637600000,7.654,7.66,7.654,7.659,4517.3
+1700637660000,7.659,7.66,7.642,7.644,11633.2
+1700637720000,7.644,7.649,7.639,7.646,8094.5
+1700637780000,7.645,7.654,7.643,7.647,6807.4
+1700637840000,7.647,7.648,7.637,7.645,7325.0
+1700637900000,7.646,7.66,7.643,7.66,8853.9
+1700637960000,7.661,7.663,7.651,7.657,7074.1
+1700638020000,7.656,7.667,7.656,7.663,3996.0
+1700638080000,7.664,7.665,7.655,7.656,5514.1
+1700638140000,7.656,7.665,7.656,7.664,3170.0
+1700638200000,7.664,7.666,7.654,7.662,6232.4
+1700638260000,7.661,7.679,7.661,7.679,8876.8
+1700638320000,7.68,7.684,7.672,7.673,10392.8
+1700638380000,7.673,7.686,7.673,7.686,7754.1
+1700638440000,7.686,7.688,7.675,7.675,8018.4
+1700638500000,7.676,7.683,7.67,7.67,5037.2
+1700638560000,7.67,7.67,7.651,7.658,10910.1
+1700638620000,7.659,7.666,7.649,7.651,9465.9
+1700638680000,7.652,7.662,7.652,7.661,6921.0
+1700638740000,7.661,7.672,7.657,7.658,9190.4
+1700638800000,7.659,7.666,7.655,7.664,4551.8
+1700638860000,7.663,7.672,7.658,7.662,9773.4
+1700638920000,7.662,7.663,7.657,7.661,4566.3
+1700638980000,7.662,7.662,7.653,7.653,2104.7
+1700639040000,7.654,7.655,7.646,7.649,7827.9
+1700639100000,7.65,7.655,7.635,7.642,12955.5
+1700639160000,7.643,7.643,7.616,7.621,27422.7
+1700639220000,7.62,7.622,7.605,7.619,18550.7
+1700639280000,7.618,7.628,7.618,7.626,11063.4
+1700639340000,7.626,7.63,7.612,7.616,9639.9
+1700639400000,7.615,7.617,7.607,7.617,10036.6
+1700639460000,7.616,7.622,7.613,7.622,7331.7
+1700639520000,7.622,7.622,7.614,7.617,5237.3
+1700639580000,7.618,7.618,7.61,7.61,6486.2
+1700639640000,7.61,7.617,7.601,7.615,13099.2
+1700639700000,7.615,7.618,7.608,7.614,6024.9
+1700639760000,7.614,7.622,7.608,7.614,12545.3
+1700639820000,7.614,7.619,7.61,7.615,5470.5
+1700639880000,7.615,7.62,7.61,7.61,5223.9
+1700639940000,7.61,7.623,7.61,7.623,7091.2
+1700640000000,7.623,7.632,7.623,7.627,12615.2
+1700640060000,7.628,7.63,7.62,7.629,10486.5
+1700640120000,7.629,7.63,7.615,7.622,9039.7
+1700640180000,7.623,7.63,7.619,7.627,8447.2
+1700640240000,7.627,7.629,7.617,7.619,7271.1
+1700640300000,7.619,7.628,7.619,7.627,3147.9
+1700640360000,7.627,7.644,7.627,7.639,25063.1
+1700640420000,7.639,7.64,7.634,7.636,2637.1
+1700640480000,7.636,7.636,7.627,7.629,11163.7
+1700640540000,7.629,7.629,7.616,7.622,12069.2
+1700640600000,7.622,7.629,7.619,7.62,7103.0
+1700640660000,7.619,7.633,7.619,7.632,8142.4
+1700640720000,7.631,7.634,7.629,7.631,3717.0
+1700640780000,7.631,7.645,7.63,7.643,10849.4
+1700640840000,7.644,7.646,7.632,7.637,7278.7
+1700640900000,7.637,7.653,7.637,7.644,12139.5
+1700640960000,7.644,7.648,7.629,7.631,39632.3
+1700641020000,7.631,7.639,7.627,7.637,8958.3
+1700641080000,7.637,7.642,7.633,7.638,5535.5
+1700641140000,7.638,7.642,7.629,7.629,9923.3
+1700641200000,7.629,7.633,7.624,7.628,8289.7
+1700641260000,7.629,7.636,7.628,7.633,6882.7
+1700641320000,7.632,7.644,7.632,7.638,4820.9
+1700641380000,7.639,7.643,7.628,7.628,4904.0
+1700641440000,7.628,7.628,7.619,7.619,5381.9
+1700641500000,7.62,7.628,7.619,7.627,5285.3
+1700641560000,7.627,7.632,7.626,7.629,5674.3
+1700641620000,7.629,7.629,7.621,7.626,9452.9
+1700641680000,7.625,7.625,7.613,7.614,5492.4
+1700641740000,7.615,7.617,7.612,7.617,5643.4
+1700641800000,7.617,7.621,7.614,7.619,3990.0
+1700641860000,7.619,7.625,7.617,7.621,3833.1
+1700641920000,7.621,7.622,7.617,7.62,8168.8
+1700641980000,7.62,7.627,7.617,7.625,5648.1
+1700642040000,7.626,7.626,7.614,7.62,5578.8
+1700642100000,7.62,7.621,7.61,7.62,6998.7
+1700642160000,7.62,7.621,7.616,7.618,2697.5
+1700642220000,7.618,7.62,7.613,7.619,4100.7
+1700642280000,7.619,7.62,7.616,7.62,2294.2
+1700642340000,7.621,7.632,7.619,7.632,6930.5
+1700642400000,7.631,7.632,7.624,7.631,7023.0
+1700642460000,7.631,7.634,7.626,7.634,3875.4
+1700642520000,7.634,7.642,7.634,7.641,9501.2
+1700642580000,7.641,7.648,7.641,7.647,4572.5
+1700642640000,7.646,7.655,7.646,7.655,6960.6
+1700642700000,7.653,7.668,7.653,7.663,17708.2
+1700642760000,7.663,7.664,7.649,7.649,5198.6
+1700642820000,7.648,7.651,7.636,7.636,8274.0
+1700642880000,7.636,7.64,7.631,7.637,7771.1
+1700642940000,7.638,7.641,7.636,7.636,4828.7
+1700643000000,7.636,7.646,7.629,7.646,10388.9
+1700643060000,7.646,7.661,7.644,7.657,8473.3
+1700643120000,7.657,7.668,7.657,7.665,7324.0
+1700643180000,7.664,7.669,7.661,7.668,7221.3
+1700643240000,7.667,7.67,7.661,7.662,5019.4
+1700643300000,7.662,7.668,7.653,7.656,6284.8
+1700643360000,7.657,7.657,7.643,7.644,5599.1
+1700643420000,7.646,7.655,7.644,7.653,2465.5
+1700643480000,7.655,7.661,7.65,7.65,6215.8
+1700643540000,7.65,7.662,7.65,7.658,7804.1
+1700643600000,7.657,7.661,7.652,7.659,4632.3
+1700643660000,7.659,7.661,7.649,7.649,5424.1
+1700643720000,7.649,7.656,7.642,7.655,7547.5
+1700643780000,7.654,7.658,7.649,7.653,7032.2
+1700643840000,7.653,7.654,7.64,7.641,8338.4
+1700643900000,7.642,7.644,7.632,7.64,11972.5
+1700643960000,7.641,7.656,7.63,7.63,14435.3
+1700644020000,7.629,7.642,7.622,7.641,13248.3
+1700644080000,7.64,7.64,7.634,7.64,5132.3
+1700644140000,7.64,7.64,7.63,7.638,9601.7
+1700644200000,7.639,7.65,7.639,7.649,16494.2
+1700644260000,7.649,7.65,7.637,7.643,7075.4
+1700644320000,7.644,7.653,7.644,7.652,4199.0
+1700644380000,7.651,7.651,7.638,7.64,4537.9
+1700644440000,7.64,7.646,7.637,7.642,3169.0
+1700644500000,7.641,7.647,7.635,7.645,5207.6
+1700644560000,7.645,7.645,7.631,7.631,6883.4
+1700644620000,7.632,7.634,7.626,7.629,5597.7
+1700644680000,7.627,7.629,7.616,7.619,5064.2
+1700644740000,7.618,7.62,7.615,7.618,4492.1
+1700644800000,7.617,7.622,7.615,7.617,10392.2
+1700644860000,7.617,7.617,7.611,7.617,8130.4
+1700644920000,7.616,7.617,7.611,7.614,2982.2
+1700644980000,7.614,7.616,7.608,7.611,8992.0
+1700645040000,7.611,7.616,7.609,7.614,4417.5
+1700645100000,7.614,7.623,7.61,7.614,11656.0
+1700645160000,7.614,7.624,7.614,7.62,4861.1
+1700645220000,7.621,7.623,7.613,7.617,5142.1
+1700645280000,7.616,7.617,7.608,7.616,10154.7
+1700645340000,7.616,7.619,7.606,7.608,9709.4
+1700645400000,7.609,7.615,7.605,7.612,13459.0
+1700645460000,7.612,7.616,7.608,7.615,6105.5
+1700645520000,7.613,7.623,7.613,7.623,6652.5
+1700645580000,7.623,7.631,7.622,7.631,6580.4
+1700645640000,7.63,7.632,7.626,7.632,6395.0
+1700645700000,7.632,7.643,7.632,7.643,7890.4
+1700645760000,7.642,7.644,7.632,7.634,12817.8
+1700645820000,7.635,7.654,7.635,7.654,8157.1
+1700645880000,7.653,7.667,7.653,7.666,18014.0
+1700645940000,7.666,7.68,7.662,7.673,24918.6
+1700646000000,7.673,7.677,7.663,7.665,14291.0
+1700646060000,7.666,7.668,7.651,7.652,6599.6
+1700646120000,7.652,7.655,7.648,7.653,5622.8
+1700646180000,7.653,7.657,7.653,7.657,2385.2
+1700646240000,7.656,7.667,7.656,7.667,17594.8
+1700646300000,7.668,7.669,7.664,7.664,8581.5
+1700646360000,7.664,7.665,7.656,7.658,5791.5
+1700646420000,7.657,7.66,7.644,7.644,11940.9
+1700646480000,7.645,7.65,7.644,7.644,4147.4
+1700646540000,7.643,7.643,7.629,7.634,7169.6
+1700646600000,7.634,7.64,7.631,7.631,4792.2
+1700646660000,7.63,7.635,7.626,7.635,4200.3
+1700646720000,7.635,7.642,7.635,7.636,6875.8
+1700646780000,7.637,7.637,7.631,7.637,5105.7
+1700646840000,7.638,7.644,7.633,7.634,5819.5
+1700646900000,7.635,7.637,7.631,7.635,5114.0
+1700646960000,7.635,7.65,7.635,7.65,4745.0
+1700647020000,7.65,7.65,7.638,7.649,5935.5
+1700647080000,7.648,7.65,7.645,7.649,4054.4
+1700647140000,7.649,7.655,7.648,7.653,2108.3
+1700647200000,7.653,7.658,7.65,7.657,10517.0
+1700647260000,7.656,7.658,7.649,7.657,6156.6
+1700647320000,7.656,7.657,7.641,7.649,12604.9
+1700647380000,7.65,7.656,7.647,7.651,4121.8
+1700647440000,7.65,7.652,7.638,7.645,22325.9
+1700647500000,7.645,7.65,7.642,7.644,3915.5
+1700647560000,7.644,7.647,7.636,7.64,6763.0
+1700647620000,7.64,7.643,7.635,7.636,5508.6
+1700647680000,7.636,7.637,7.63,7.631,6098.3
+1700647740000,7.63,7.631,7.624,7.629,6333.4
+1700647800000,7.629,7.632,7.625,7.628,6220.0
+1700647860000,7.628,7.628,7.618,7.619,5933.4
+1700647920000,7.619,7.619,7.61,7.616,16595.3
+1700647980000,7.616,7.62,7.613,7.613,5171.7
+1700648040000,7.613,7.614,7.607,7.611,13329.7
+1700648100000,7.61,7.619,7.609,7.616,10917.9
+1700648160000,7.615,7.615,7.608,7.609,11497.8
+1700648220000,7.609,7.615,7.607,7.609,10266.9
+1700648280000,7.609,7.613,7.605,7.61,8923.6
+1700648340000,7.61,7.618,7.608,7.611,8262.0
+1700648400000,7.61,7.612,7.603,7.605,9827.4
+1700648460000,7.604,7.614,7.6,7.614,9804.9
+1700648520000,7.614,7.614,7.601,7.604,10079.6
+1700648580000,7.603,7.607,7.601,7.603,4571.8
+1700648640000,7.603,7.603,7.581,7.588,53114.7
+1700648700000,7.588,7.596,7.579,7.59,20087.1
+1700648760000,7.59,7.596,7.583,7.586,14661.0
+1700648820000,7.586,7.586,7.578,7.584,9197.8
+1700648880000,7.584,7.587,7.578,7.583,6098.0
+1700648940000,7.582,7.588,7.578,7.587,8137.0
+1700649000000,7.587,7.588,7.569,7.577,16796.2
+1700649060000,7.576,7.576,7.561,7.562,20473.4
+1700649120000,7.564,7.569,7.55,7.569,26393.5
+1700649180000,7.569,7.576,7.558,7.575,14468.0
+1700649240000,7.575,7.58,7.571,7.571,10508.5
+1700649300000,7.571,7.577,7.566,7.575,6891.8
+1700649360000,7.575,7.583,7.564,7.565,16499.1
+1700649420000,7.565,7.576,7.563,7.57,3751.3
+1700649480000,7.57,7.577,7.569,7.572,5689.9
+1700649540000,7.572,7.578,7.571,7.575,12618.1
+1700649600000,7.576,7.59,7.576,7.59,4694.6
+1700649660000,7.591,7.61,7.591,7.595,18884.9
+1700649720000,7.595,7.61,7.589,7.605,9527.9
+1700649780000,7.606,7.635,7.606,7.629,20830.0
+1700649840000,7.628,7.638,7.625,7.626,16411.3
+1700649900000,7.627,7.636,7.625,7.625,12700.3
+1700649960000,7.625,7.625,7.597,7.604,16207.8
+1700650020000,7.603,7.611,7.594,7.594,9221.6
+1700650080000,7.594,7.612,7.593,7.611,12725.9
+1700650140000,7.612,7.614,7.605,7.608,5524.7
+1700650200000,7.608,7.614,7.599,7.601,6273.5
+1700650260000,7.601,7.618,7.598,7.605,14268.4
+1700650320000,7.606,7.627,7.606,7.622,10210.2
+1700650380000,7.623,7.649,7.623,7.646,25378.3
+1700650440000,7.644,7.653,7.639,7.641,24218.2
+1700650500000,7.641,7.648,7.631,7.631,10549.1
+1700650560000,7.63,7.644,7.628,7.636,11421.3
+1700650620000,7.636,7.657,7.633,7.648,54682.0
+1700650680000,7.648,7.652,7.636,7.638,7286.1
+1700650740000,7.638,7.644,7.638,7.639,7383.2
+1700650800000,7.638,7.64,7.634,7.638,6865.1
+1700650860000,7.639,7.641,7.63,7.63,10027.9
+1700650920000,7.631,7.636,7.623,7.635,10053.3
+1700650980000,7.636,7.644,7.634,7.64,13742.4
+1700651040000,7.639,7.642,7.636,7.639,5843.6
+1700651100000,7.638,7.638,7.626,7.629,8897.3
+1700651160000,7.63,7.632,7.625,7.625,4196.3
+1700651220000,7.625,7.625,7.62,7.621,5518.4
+1700651280000,7.622,7.625,7.609,7.612,12984.5
+1700651340000,7.612,7.62,7.611,7.619,6730.7
+1700651400000,7.618,7.627,7.616,7.623,10086.0
+1700651460000,7.624,7.635,7.624,7.633,9716.0
+1700651520000,7.633,7.635,7.627,7.633,8180.8
+1700651580000,7.633,7.644,7.632,7.64,10132.3
+1700651640000,7.641,7.649,7.637,7.641,13107.2
+1700651700000,7.64,7.641,7.627,7.629,8019.2
+1700651760000,7.629,7.634,7.624,7.624,4745.7
+1700651820000,7.624,7.629,7.62,7.624,9519.8
+1700651880000,7.625,7.633,7.623,7.625,4163.5
+1700651940000,7.624,7.627,7.618,7.619,9206.0
+1700652000000,7.621,7.631,7.621,7.628,9136.2
+1700652060000,7.628,7.632,7.625,7.632,6039.3
+1700652120000,7.633,7.639,7.629,7.639,10933.2
+1700652180000,7.639,7.641,7.623,7.626,5034.3
+1700652240000,7.626,7.627,7.621,7.623,4006.7
+1700652300000,7.623,7.623,7.613,7.616,6324.5
+1700652360000,7.615,7.618,7.609,7.613,11990.4
+1700652420000,7.613,7.621,7.611,7.621,4754.1
+1700652480000,7.621,7.621,7.612,7.615,6044.9
+1700652540000,7.616,7.616,7.614,7.616,1758.0
+1700652600000,7.616,7.616,7.607,7.616,11587.5
+1700652660000,7.617,7.63,7.615,7.629,9466.3
+1700652720000,7.63,7.631,7.618,7.619,5727.0
+1700652780000,7.619,7.631,7.619,7.631,4317.6
+1700652840000,7.631,7.635,7.616,7.616,7406.8
+1700652900000,7.616,7.619,7.606,7.609,4794.2
+1700652960000,7.609,7.616,7.609,7.614,6808.0
+1700653020000,7.615,7.622,7.613,7.622,7991.6
+1700653080000,7.622,7.625,7.619,7.624,3240.1
+1700653140000,7.624,7.63,7.624,7.625,4597.9
+1700653200000,7.624,7.627,7.62,7.624,4490.6
+1700653260000,7.625,7.63,7.623,7.625,7613.5
+1700653320000,7.626,7.626,7.615,7.615,5532.2
+1700653380000,7.615,7.619,7.607,7.619,13583.8
+1700653440000,7.618,7.618,7.613,7.615,2202.2
+1700653500000,7.614,7.62,7.613,7.616,6020.2
+1700653560000,7.618,7.629,7.608,7.61,9145.1
+1700653620000,7.61,7.61,7.603,7.605,5063.6
+1700653680000,7.604,7.606,7.59,7.6,24364.6
+1700653740000,7.601,7.604,7.597,7.601,7230.6
+1700653800000,7.6,7.601,7.593,7.596,7934.7
+1700653860000,7.597,7.599,7.589,7.591,4749.0
+1700653920000,7.59,7.597,7.59,7.595,5996.6
+1700653980000,7.595,7.6,7.593,7.593,6991.0
+1700654040000,7.593,7.594,7.585,7.589,8585.5
+1700654100000,7.59,7.6,7.59,7.594,8685.7
+1700654160000,7.593,7.593,7.582,7.586,7406.6
+1700654220000,7.586,7.59,7.584,7.587,4988.5
+1700654280000,7.588,7.588,7.583,7.583,3213.7
+1700654340000,7.584,7.586,7.572,7.584,21731.3
+1700654400000,7.583,7.589,7.577,7.58,11529.1
+1700654460000,7.58,7.585,7.573,7.584,7688.1
+1700654520000,7.583,7.587,7.579,7.586,3655.5
+1700654580000,7.587,7.605,7.586,7.603,11927.1
+1700654640000,7.603,7.613,7.596,7.61,12130.2
+1700654700000,7.61,7.612,7.605,7.609,6210.1
+1700654760000,7.61,7.618,7.61,7.614,7397.0
+1700654820000,7.613,7.623,7.612,7.622,7273.2
+1700654880000,7.621,7.621,7.606,7.611,8060.3
+1700654940000,7.612,7.616,7.608,7.611,4249.6
+1700655000000,7.611,7.617,7.609,7.612,3345.4
+1700655060000,7.613,7.616,7.608,7.609,10268.7
+1700655120000,7.608,7.608,7.6,7.604,9124.9
+1700655180000,7.605,7.618,7.605,7.616,5005.0
+1700655240000,7.616,7.618,7.612,7.612,5583.0
+1700655300000,7.611,7.616,7.604,7.604,6552.9
+1700655360000,7.605,7.616,7.605,7.608,4302.3
+1700655420000,7.608,7.614,7.604,7.614,5100.7
+1700655480000,7.615,7.618,7.611,7.617,8934.1
+1700655540000,7.618,7.625,7.615,7.621,8163.9
+1700655600000,7.621,7.626,7.616,7.618,5886.2
+1700655660000,7.618,7.632,7.615,7.629,10239.9
+1700655720000,7.629,7.635,7.626,7.626,6971.2
+1700655780000,7.627,7.634,7.627,7.633,3865.1
+1700655840000,7.633,7.638,7.632,7.637,3915.6
+1700655900000,7.637,7.637,7.628,7.63,6532.3
+1700655960000,7.63,7.63,7.62,7.622,8944.9
+1700656020000,7.621,7.621,7.61,7.612,11584.0
+1700656080000,7.613,7.614,7.609,7.611,9985.9
+1700656140000,7.611,7.612,7.605,7.605,3248.6
+1700656200000,7.606,7.617,7.605,7.617,6115.6
+1700656260000,7.617,7.624,7.608,7.611,11025.9
+1700656320000,7.612,7.614,7.603,7.611,8556.2
+1700656380000,7.61,7.61,7.594,7.599,17461.3
+1700656440000,7.598,7.601,7.595,7.598,3245.2
+1700656500000,7.598,7.6,7.592,7.592,5067.9
+1700656560000,7.593,7.6,7.593,7.598,6805.9
+1700656620000,7.597,7.603,7.595,7.599,4291.2
+1700656680000,7.599,7.599,7.593,7.597,2877.4
+1700656740000,7.597,7.598,7.595,7.596,3687.7
+1700656800000,7.595,7.598,7.588,7.588,6020.4
+1700656860000,7.59,7.594,7.589,7.592,7578.8
+1700656920000,7.591,7.609,7.59,7.602,17019.1
+1700656980000,7.605,7.617,7.605,7.617,3841.7
+1700657040000,7.617,7.634,7.617,7.633,18607.9
+1700657100000,7.634,7.652,7.632,7.651,18788.7
+1700657160000,7.65,7.654,7.635,7.644,27250.4
+1700657220000,7.643,7.65,7.635,7.636,17224.2
+1700657280000,7.636,7.639,7.629,7.631,11196.5
+1700657340000,7.631,7.64,7.628,7.637,4076.2
+1700657400000,7.637,7.644,7.636,7.639,8782.3
+1700657460000,7.639,7.651,7.637,7.639,6645.3
+1700657520000,7.64,7.651,7.637,7.651,5987.2
+1700657580000,7.651,7.683,7.648,7.675,104494.9
+1700657640000,7.675,7.696,7.673,7.694,28476.1
+1700657700000,7.694,7.696,7.682,7.689,21556.8
+1700657760000,7.689,7.689,7.658,7.659,16619.1
+1700657820000,7.658,7.668,7.654,7.657,12749.1
+1700657880000,7.657,7.665,7.653,7.661,9875.4
+1700657940000,7.66,7.661,7.655,7.657,5030.3
+1700658000000,7.658,7.669,7.658,7.663,10373.2
+1700658060000,7.662,7.676,7.654,7.667,13325.0
+1700658120000,7.667,7.677,7.664,7.673,8362.4
+1700658180000,7.674,7.687,7.674,7.684,5962.2
+1700658240000,7.684,7.69,7.68,7.685,10164.3
+1700658300000,7.685,7.708,7.683,7.699,34475.8
+1700658360000,7.699,7.709,7.687,7.688,24267.2
+1700658420000,7.689,7.697,7.676,7.677,14950.3
+1700658480000,7.676,7.684,7.675,7.675,9711.3
+1700658540000,7.676,7.683,7.652,7.654,13191.2
+1700658600000,7.655,7.659,7.642,7.651,21055.8
+1700658660000,7.65,7.655,7.64,7.649,25276.6
+1700658720000,7.65,7.659,7.649,7.654,8800.1
+1700658780000,7.655,7.655,7.643,7.644,6835.6
+1700658840000,7.644,7.646,7.635,7.638,11374.2
+1700658900000,7.638,7.647,7.628,7.647,11608.4
+1700658960000,7.646,7.655,7.637,7.642,16251.4
+1700659020000,7.644,7.645,7.638,7.64,4671.5
+1700659080000,7.639,7.649,7.635,7.647,6122.2
+1700659140000,7.648,7.649,7.63,7.633,7701.8
+1700659200000,7.632,7.638,7.63,7.637,6499.3
+1700659260000,7.638,7.64,7.632,7.633,7580.9
+1700659320000,7.635,7.636,7.63,7.631,6178.0
+1700659380000,7.632,7.632,7.621,7.624,9282.5
+1700659440000,7.624,7.625,7.611,7.616,13491.2
+1700659500000,7.617,7.625,7.617,7.618,6169.3
+1700659560000,7.619,7.624,7.612,7.624,6234.4
+1700659620000,7.624,7.633,7.62,7.631,6310.0
+1700659680000,7.63,7.634,7.625,7.63,5151.1
+1700659740000,7.631,7.636,7.62,7.622,6410.4
+1700659800000,7.623,7.634,7.609,7.633,10232.1
+1700659860000,7.632,7.639,7.624,7.631,11086.8
+1700659920000,7.632,7.671,7.632,7.661,36882.6
+1700659980000,7.663,7.665,7.656,7.659,9039.1
+1700660040000,7.659,7.681,7.656,7.681,12201.0
+1700660100000,7.681,7.683,7.674,7.677,11895.7
+1700660160000,7.677,7.677,7.656,7.657,14303.6
+1700660220000,7.657,7.672,7.649,7.666,15204.2
+1700660280000,7.666,7.673,7.661,7.661,11277.4
+1700660340000,7.661,7.668,7.658,7.658,5897.6
+1700660400000,7.658,7.677,7.651,7.675,9588.6
+1700660460000,7.676,7.679,7.659,7.672,10152.0
+1700660520000,7.673,7.676,7.664,7.669,8211.5
+1700660580000,7.67,7.672,7.656,7.658,6755.9
+1700660640000,7.657,7.658,7.651,7.656,5577.5
+1700660700000,7.657,7.666,7.656,7.664,4427.5
+1700660760000,7.665,7.676,7.658,7.672,7892.3
+1700660820000,7.673,7.683,7.671,7.682,17095.7
+1700660880000,7.681,7.689,7.676,7.687,19269.8
+1700660940000,7.687,7.689,7.675,7.678,14709.8
+1700661000000,7.678,7.686,7.677,7.681,6753.5
+1700661060000,7.679,7.688,7.674,7.686,5926.5
+1700661120000,7.686,7.688,7.677,7.685,6984.7
+1700661180000,7.685,7.688,7.682,7.687,7655.1
+1700661240000,7.686,7.691,7.684,7.69,6010.6
+1700661300000,7.691,7.702,7.689,7.7,15160.9
+1700661360000,7.7,7.703,7.686,7.689,9709.9
+1700661420000,7.688,7.7,7.685,7.699,5775.3
+1700661480000,7.699,7.701,7.681,7.682,11977.7
+1700661540000,7.683,7.686,7.678,7.685,8362.1
+1700661600000,7.685,7.691,7.678,7.69,11186.5
+1700661660000,7.69,7.696,7.69,7.694,4716.4
+1700661720000,7.693,7.7,7.69,7.695,10637.4
+1700661780000,7.695,7.7,7.691,7.695,10599.1
+1700661840000,7.695,7.699,7.678,7.68,15870.2
+1700661900000,7.681,7.682,7.663,7.666,13617.0
+1700661960000,7.666,7.672,7.666,7.668,7740.3
+1700662020000,7.667,7.68,7.664,7.679,8670.0
+1700662080000,7.678,7.679,7.67,7.674,5858.4
+1700662140000,7.675,7.675,7.67,7.674,4480.5
+1700662200000,7.674,7.678,7.67,7.677,4518.5
+1700662260000,7.677,7.697,7.677,7.696,10670.5
+1700662320000,7.695,7.701,7.689,7.692,11166.4
+1700662380000,7.693,7.695,7.69,7.69,11680.0
+1700662440000,7.689,7.689,7.679,7.68,8729.4
+1700662500000,7.68,7.686,7.676,7.686,8727.2
+1700662560000,7.686,7.691,7.669,7.669,12664.6
+1700662620000,7.669,7.676,7.657,7.673,12745.7
+1700662680000,7.673,7.679,7.666,7.674,11950.0
+1700662740000,7.674,7.677,7.67,7.674,5412.6
+1700662800000,7.674,7.676,7.663,7.663,10951.3
+1700662860000,7.664,7.664,7.647,7.647,15048.4
+1700662920000,7.648,7.657,7.641,7.641,19158.6
+1700662980000,7.641,7.653,7.636,7.648,16104.3
+1700663040000,7.648,7.658,7.643,7.644,9227.9
+1700663100000,7.644,7.664,7.642,7.664,12395.5
+1700663160000,7.663,7.668,7.662,7.662,15144.2
+1700663220000,7.662,7.669,7.661,7.669,7454.4
+1700663280000,7.668,7.672,7.663,7.663,3488.4
+1700663340000,7.663,7.67,7.663,7.669,3892.2
+1700663400000,7.669,7.676,7.664,7.672,7825.2
+1700663460000,7.672,7.675,7.667,7.671,4194.7
+1700663520000,7.67,7.675,7.667,7.673,16813.1
+1700663580000,7.672,7.672,7.662,7.662,8770.0
+1700663640000,7.663,7.67,7.661,7.666,6165.2
+1700663700000,7.665,7.671,7.652,7.652,10441.0
+1700663760000,7.653,7.663,7.648,7.663,7548.8
+1700663820000,7.663,7.676,7.663,7.665,9314.5
+1700663880000,7.665,7.671,7.66,7.67,6319.0
+1700663940000,7.669,7.669,7.652,7.653,5750.1
+1700664000000,7.652,7.656,7.642,7.647,17580.9
+1700664060000,7.647,7.657,7.647,7.65,5670.4
+1700664120000,7.65,7.651,7.632,7.642,14593.8
+1700664180000,7.642,7.647,7.637,7.643,6184.3
+1700664240000,7.644,7.648,7.637,7.637,4394.4
+1700664300000,7.638,7.65,7.635,7.635,9628.8
+1700664360000,7.636,7.638,7.615,7.619,19083.0
+1700664420000,7.619,7.619,7.605,7.61,30258.5
+1700664480000,7.611,7.616,7.581,7.607,56343.0
+1700664540000,7.606,7.606,7.593,7.602,18836.6
+1700664600000,7.602,7.602,7.589,7.595,15768.9
+1700664660000,7.595,7.598,7.58,7.592,21115.8
+1700664720000,7.591,7.591,7.574,7.579,20603.1
+1700664780000,7.578,7.582,7.568,7.573,20304.7
+1700664840000,7.573,7.573,7.535,7.561,53566.0
+1700664900000,7.563,7.577,7.56,7.571,45505.6
+1700664960000,7.572,7.575,7.559,7.566,14882.0
+1700665020000,7.566,7.581,7.566,7.58,15646.8
+1700665080000,7.579,7.592,7.579,7.585,15645.8
+1700665140000,7.586,7.592,7.581,7.589,9894.8
+1700665200000,7.59,7.594,7.583,7.593,10725.8
+1700665260000,7.592,7.592,7.57,7.573,13184.5
+1700665320000,7.573,7.575,7.554,7.558,23785.1
+1700665380000,7.557,7.572,7.557,7.569,9792.2
+1700665440000,7.57,7.573,7.567,7.572,8701.0
+1700665500000,7.571,7.589,7.57,7.581,12921.1
+1700665560000,7.581,7.583,7.565,7.572,14581.2
+1700665620000,7.573,7.574,7.524,7.534,42280.0
+1700665680000,7.534,7.541,7.522,7.534,28638.0
+1700665740000,7.534,7.538,7.528,7.532,15205.0
+1700665800000,7.532,7.54,7.526,7.534,24423.8
+1700665860000,7.533,7.55,7.532,7.548,17308.2
+1700665920000,7.548,7.548,7.535,7.546,13666.2
+1700665980000,7.546,7.552,7.538,7.55,9309.3
+1700666040000,7.551,7.552,7.546,7.549,7413.8
+1700666100000,7.549,7.555,7.545,7.552,13816.9
+1700666160000,7.553,7.568,7.549,7.567,18112.9
+1700666220000,7.568,7.585,7.565,7.581,16279.2
+1700666280000,7.581,7.584,7.566,7.577,15765.8
+1700666340000,7.577,7.578,7.568,7.576,19287.5
+1700666400000,7.576,7.582,7.573,7.574,14212.2
+1700666460000,7.573,7.586,7.562,7.566,42063.3
+1700666520000,7.566,7.571,7.554,7.557,15405.7
+1700666580000,7.557,7.586,7.557,7.586,21626.1
+1700666640000,7.586,7.629,7.586,7.619,41696.1
+1700666700000,7.619,7.624,7.609,7.614,16309.1
+1700666760000,7.613,7.613,7.593,7.6,13564.2
+1700666820000,7.599,7.611,7.598,7.601,12230.9
+1700666880000,7.6,7.604,7.588,7.603,19772.3
+1700666940000,7.602,7.608,7.594,7.597,12372.5
+1700667000000,7.596,7.606,7.592,7.602,14632.0
+1700667060000,7.603,7.608,7.582,7.583,30012.2
+1700667120000,7.584,7.606,7.581,7.601,18435.2
+1700667180000,7.602,7.61,7.59,7.601,17147.6
+1700667240000,7.601,7.61,7.597,7.597,11302.9
+1700667300000,7.598,7.606,7.593,7.596,14000.6
+1700667360000,7.595,7.6,7.584,7.589,12398.6
+1700667420000,7.589,7.59,7.577,7.578,11077.8
+1700667480000,7.58,7.584,7.563,7.566,17261.9
+1700667540000,7.566,7.572,7.562,7.563,10172.5
+1700667600000,7.564,7.57,7.557,7.568,15889.2
+1700667660000,7.568,7.576,7.557,7.561,8620.0
+1700667720000,7.561,7.567,7.558,7.559,5935.7
+1700667780000,7.56,7.565,7.553,7.559,15740.6
+1700667840000,7.558,7.561,7.555,7.561,4699.8
+1700667900000,7.561,7.565,7.553,7.555,8611.5
+1700667960000,7.554,7.557,7.538,7.54,24456.1
+1700668020000,7.54,7.546,7.538,7.541,11427.2
+1700668080000,7.541,7.556,7.541,7.553,11260.2
+1700668140000,7.554,7.559,7.544,7.548,7432.4
+1700668200000,7.547,7.55,7.544,7.545,5986.3
+1700668260000,7.546,7.554,7.544,7.546,7221.8
+1700668320000,7.547,7.55,7.545,7.547,5190.5
+1700668380000,7.547,7.548,7.531,7.538,28970.1
+1700668440000,7.538,7.547,7.534,7.535,12978.7
+1700668500000,7.535,7.542,7.532,7.54,8103.4
+1700668560000,7.537,7.542,7.533,7.537,5813.0
+1700668620000,7.537,7.545,7.536,7.54,9726.0
+1700668680000,7.54,7.54,7.523,7.523,19094.1
+1700668740000,7.524,7.542,7.523,7.532,16837.6
+1700668800000,7.532,7.543,7.528,7.539,12120.2
+1700668860000,7.54,7.546,7.534,7.544,12316.4
+1700668920000,7.545,7.546,7.536,7.537,8177.9
+1700668980000,7.537,7.543,7.536,7.537,10600.2
+1700669040000,7.538,7.554,7.536,7.552,11702.2
+1700669100000,7.552,7.571,7.551,7.569,18225.2
+1700669160000,7.568,7.579,7.56,7.563,14748.7
+1700669220000,7.562,7.567,7.533,7.543,26000.0
+1700669280000,7.544,7.57,7.544,7.569,16286.6
+1700669340000,7.568,7.572,7.562,7.57,7961.9
+1700669400000,7.57,7.577,7.569,7.574,11678.8
+1700669460000,7.575,7.585,7.575,7.581,11030.8
+1700669520000,7.581,7.593,7.579,7.588,11833.0
+1700669580000,7.589,7.595,7.584,7.585,13684.1
+1700669640000,7.586,7.588,7.567,7.57,9567.2
+1700669700000,7.57,7.582,7.553,7.558,14199.2
+1700669760000,7.559,7.561,7.554,7.557,7242.5
+1700669820000,7.557,7.56,7.55,7.554,8090.2
+1700669880000,7.552,7.559,7.548,7.554,9743.5
+1700669940000,7.554,7.561,7.552,7.56,11760.2
+1700670000000,7.56,7.567,7.554,7.556,6856.2
+1700670060000,7.558,7.558,7.545,7.549,5382.8
+1700670120000,7.55,7.556,7.542,7.552,9136.0
+1700670180000,7.552,7.557,7.548,7.549,5082.5
+1700670240000,7.548,7.553,7.546,7.548,5286.7
+1700670300000,7.548,7.553,7.536,7.546,12771.9
+1700670360000,7.547,7.55,7.538,7.539,6034.1
+1700670420000,7.538,7.54,7.533,7.534,6649.4
+1700670480000,7.534,7.534,7.525,7.527,12867.7
+1700670540000,7.526,7.527,7.502,7.511,23415.4
+1700670600000,7.512,7.522,7.503,7.521,12544.8
+1700670660000,7.522,7.537,7.518,7.535,11903.7
+1700670720000,7.534,7.536,7.525,7.533,5667.9
+1700670780000,7.532,7.55,7.532,7.549,15492.5
+1700670840000,7.55,7.551,7.54,7.55,7445.7
+1700670900000,7.551,7.563,7.542,7.542,13310.7
+1700670960000,7.543,7.556,7.541,7.545,8213.9
+1700671020000,7.546,7.546,7.522,7.524,11045.8
+1700671080000,7.524,7.538,7.522,7.534,8252.4
+1700671140000,7.533,7.539,7.526,7.533,9501.2
+1700671200000,7.534,7.54,7.53,7.538,6394.1
+1700671260000,7.539,7.545,7.539,7.543,5757.6
+1700671320000,7.544,7.554,7.54,7.554,6539.1
+1700671380000,7.553,7.553,7.535,7.541,7553.3
+1700671440000,7.541,7.547,7.537,7.545,5400.4
+1700671500000,7.546,7.546,7.538,7.54,5945.4
+1700671560000,7.539,7.546,7.537,7.544,4585.9
+1700671620000,7.543,7.544,7.515,7.521,22151.0
+1700671680000,7.522,7.523,7.482,7.5,49716.6
+1700671740000,7.499,7.517,7.484,7.517,33057.7
+1700671800000,7.515,7.52,7.51,7.517,17686.7
+1700671860000,7.517,7.542,7.516,7.538,15278.0
+1700671920000,7.538,7.54,7.518,7.521,13538.2
+1700671980000,7.521,7.526,7.516,7.521,6719.4
+1700672040000,7.521,7.526,7.515,7.517,13809.1
+1700672100000,7.518,7.529,7.514,7.529,9775.6
+1700672160000,7.53,7.542,7.523,7.531,11064.2
+1700672220000,7.531,7.555,7.529,7.548,21320.5
+1700672280000,7.547,7.555,7.547,7.553,7618.1
+1700672340000,7.553,7.56,7.549,7.56,10516.7
+1700672400000,7.56,7.577,7.56,7.564,20010.5
+1700672460000,7.565,7.573,7.55,7.572,15973.1
+1700672520000,7.572,7.584,7.572,7.582,8435.5
+1700672580000,7.583,7.593,7.579,7.579,12827.2
+1700672640000,7.579,7.599,7.579,7.587,17729.8
+1700672700000,7.586,7.6,7.566,7.566,39053.5
+1700672760000,7.566,7.595,7.566,7.593,9500.1
+1700672820000,7.592,7.594,7.572,7.589,12261.5
+1700672880000,7.59,7.591,7.575,7.578,7438.6
+1700672940000,7.577,7.586,7.574,7.585,6672.6
+1700673000000,7.583,7.588,7.578,7.578,8658.6
+1700673060000,7.578,7.584,7.578,7.58,4326.8
+1700673120000,7.58,7.584,7.574,7.581,7743.8
+1700673180000,7.582,7.59,7.58,7.58,11126.4
+1700673240000,7.579,7.579,7.572,7.576,4380.2
+1700673300000,7.576,7.578,7.569,7.578,9015.4
+1700673360000,7.578,7.584,7.574,7.579,8157.4
+1700673420000,7.579,7.602,7.579,7.598,6579.3
+1700673480000,7.598,7.602,7.593,7.602,8103.7
+1700673540000,7.602,7.615,7.596,7.608,21873.3
+1700673600000,7.607,7.62,7.598,7.618,17022.4
+1700673660000,7.619,7.633,7.617,7.625,16398.6
+1700673720000,7.625,7.634,7.624,7.624,9148.4
+1700673780000,7.624,7.63,7.608,7.612,13661.6
+1700673840000,7.613,7.628,7.603,7.612,12365.1
+1700673900000,7.612,7.618,7.603,7.611,12147.1
+1700673960000,7.61,7.613,7.602,7.602,5550.9
+1700674020000,7.602,7.612,7.6,7.608,7800.0
+1700674080000,7.607,7.616,7.607,7.609,4192.6
+1700674140000,7.609,7.609,7.604,7.606,3452.8
+1700674200000,7.606,7.612,7.591,7.597,9141.1
+1700674260000,7.595,7.609,7.594,7.594,9868.5
+1700674320000,7.594,7.608,7.594,7.603,10420.6
+1700674380000,7.603,7.608,7.596,7.603,6999.3
+1700674440000,7.602,7.612,7.598,7.612,7816.6
+1700674500000,7.612,7.635,7.612,7.633,12305.7
+1700674560000,7.633,7.637,7.621,7.621,12527.7
+1700674620000,7.621,7.625,7.613,7.617,6840.3
+1700674680000,7.617,7.628,7.612,7.621,5389.9
+1700674740000,7.619,7.64,7.619,7.633,11592.4
+1700674800000,7.631,7.634,7.624,7.63,5087.3
+1700674860000,7.629,7.632,7.615,7.618,5835.8
+1700674920000,7.618,7.62,7.612,7.612,5211.1
+1700674980000,7.612,7.625,7.606,7.625,10897.1
+1700675040000,7.626,7.626,7.619,7.624,5513.2
+1700675100000,7.623,7.641,7.62,7.635,11393.6
+1700675160000,7.635,7.641,7.635,7.638,6177.9
+1700675220000,7.637,7.643,7.63,7.639,11671.3
+1700675280000,7.638,7.642,7.63,7.633,4664.1
+1700675340000,7.632,7.633,7.627,7.628,2776.4
+1700675400000,7.629,7.634,7.627,7.632,4993.6
+1700675460000,7.631,7.641,7.631,7.635,5739.9
+1700675520000,7.635,7.643,7.635,7.643,6415.7
+1700675580000,7.644,7.646,7.632,7.637,8714.9
+1700675640000,7.638,7.646,7.636,7.644,3948.9
+1700675700000,7.645,7.655,7.644,7.653,13575.0
+1700675760000,7.652,7.654,7.639,7.645,9044.9
+1700675820000,7.644,7.656,7.642,7.655,13516.3
+1700675880000,7.655,7.661,7.65,7.651,8469.3
+1700675940000,7.65,7.669,7.649,7.661,16692.7
+1700676000000,7.662,7.664,7.651,7.651,18091.4
+1700676060000,7.652,7.66,7.652,7.659,6034.7
+1700676120000,7.658,7.658,7.651,7.654,7261.4
+1700676180000,7.654,7.657,7.648,7.653,7264.1
+1700676240000,7.652,7.652,7.642,7.643,4146.9
+1700676300000,7.642,7.644,7.632,7.642,16673.4
+1700676360000,7.642,7.653,7.642,7.648,10331.0
+1700676420000,7.648,7.65,7.641,7.643,10415.3
+1700676480000,7.643,7.643,7.637,7.637,7639.5
+1700676540000,7.637,7.638,7.629,7.629,11936.0
+1700676600000,7.629,7.638,7.622,7.638,17539.6
+1700676660000,7.637,7.641,7.633,7.64,5484.6
+1700676720000,7.639,7.644,7.637,7.638,7281.0
+1700676780000,7.638,7.641,7.633,7.64,6260.8
+1700676840000,7.639,7.651,7.638,7.647,7846.3
+1700676900000,7.648,7.66,7.647,7.657,11145.5
+1700676960000,7.657,7.705,7.652,7.684,105601.3
+1700677020000,7.685,7.713,7.685,7.708,45579.5
+1700677080000,7.708,7.743,7.705,7.705,97227.2
+1700677140000,7.705,7.717,7.692,7.704,36496.7
+1700677200000,7.705,7.714,7.701,7.707,32068.5
+1700677260000,7.707,7.718,7.703,7.705,12284.8
+1700677320000,7.706,7.715,7.703,7.711,11573.4
+1700677380000,7.712,7.719,7.707,7.717,21803.6
+1700677440000,7.718,7.73,7.711,7.73,18009.6
+1700677500000,7.731,7.732,7.719,7.731,33330.5
+1700677560000,7.73,7.744,7.727,7.733,22669.7
+1700677620000,7.732,7.742,7.728,7.737,19548.8
+1700677680000,7.736,7.736,7.72,7.721,20464.3
+1700677740000,7.722,7.736,7.714,7.731,20640.8
+1700677800000,7.731,7.771,7.731,7.764,57589.5
+1700677860000,7.764,7.767,7.751,7.752,22626.1
+1700677920000,7.752,7.758,7.739,7.755,24350.5
+1700677980000,7.754,7.758,7.741,7.746,10788.7
+1700678040000,7.748,7.763,7.745,7.761,15397.9
+1700678100000,7.76,7.761,7.751,7.751,7987.5
+1700678160000,7.751,7.755,7.742,7.744,13006.1
+1700678220000,7.745,7.751,7.735,7.749,17464.7
+1700678280000,7.749,7.759,7.748,7.759,12665.0
+1700678340000,7.759,7.764,7.751,7.753,8780.4
+1700678400000,7.752,7.763,7.746,7.759,11521.9
+1700678460000,7.758,7.758,7.748,7.752,8897.4
+1700678520000,7.751,7.756,7.747,7.752,5991.0
+1700678580000,7.751,7.754,7.736,7.736,11501.1
+1700678640000,7.736,7.743,7.728,7.734,10103.0
+1700678700000,7.733,7.734,7.712,7.714,28679.2
+1700678760000,7.713,7.738,7.713,7.728,14849.0
+1700678820000,7.728,7.729,7.716,7.718,10687.3
+1700678880000,7.718,7.725,7.699,7.71,35466.5
+1700678940000,7.709,7.714,7.701,7.703,9649.3
+1700679000000,7.704,7.707,7.699,7.707,7752.5
+1700679060000,7.707,7.714,7.703,7.71,8146.3
+1700679120000,7.71,7.713,7.704,7.709,4690.2
+1700679180000,7.708,7.721,7.707,7.715,8653.7
+1700679240000,7.714,7.722,7.714,7.718,4182.6
+1700679300000,7.72,7.748,7.72,7.739,16367.4
+1700679360000,7.739,7.747,7.731,7.736,22320.7
+1700679420000,7.738,7.742,7.731,7.734,6622.0
+1700679480000,7.734,7.741,7.731,7.74,4079.6
+1700679540000,7.741,7.741,7.73,7.737,10141.3
+1700679600000,7.737,7.745,7.734,7.738,11918.2
+1700679660000,7.739,7.759,7.735,7.748,25711.7
+1700679720000,7.747,7.758,7.744,7.755,13710.0
+1700679780000,7.756,7.757,7.745,7.745,8022.5
+1700679840000,7.744,7.746,7.734,7.743,8181.1
+1700679900000,7.744,7.755,7.741,7.752,15623.4
+1700679960000,7.752,7.759,7.747,7.756,15945.3
+1700680020000,7.754,7.777,7.75,7.773,26920.9
+1700680080000,7.772,7.779,7.769,7.773,20073.5
+1700680140000,7.772,7.781,7.772,7.772,19995.2
+1700680200000,7.773,7.773,7.758,7.758,13895.3
+1700680260000,7.757,7.763,7.752,7.757,9129.0
+1700680320000,7.757,7.765,7.754,7.764,7326.7
+1700680380000,7.764,7.771,7.761,7.765,11780.2
+1700680440000,7.764,7.773,7.761,7.772,10626.4
+1700680500000,7.772,7.789,7.772,7.785,17670.6
+1700680560000,7.785,7.791,7.77,7.772,14668.5
+1700680620000,7.771,7.782,7.771,7.78,7649.8
+1700680680000,7.78,7.78,7.761,7.77,10911.7
+1700680740000,7.769,7.772,7.758,7.759,13626.3
+1700680800000,7.758,7.758,7.743,7.749,19174.6
+1700680860000,7.751,7.755,7.748,7.748,5204.4
+1700680920000,7.747,7.749,7.741,7.748,4042.1
+1700680980000,7.748,7.753,7.744,7.745,5738.3
+1700681040000,7.746,7.747,7.735,7.744,18884.0
+1700681100000,7.743,7.753,7.727,7.728,9277.0
+1700681160000,7.727,7.742,7.726,7.742,8308.9
+1700681220000,7.742,7.742,7.734,7.736,4679.5
+1700681280000,7.735,7.739,7.731,7.732,6962.0
+1700681340000,7.731,7.734,7.726,7.726,6573.8
+1700681400000,7.726,7.737,7.723,7.729,10297.9
+1700681460000,7.728,7.728,7.716,7.719,12653.6
+1700681520000,7.718,7.718,7.7,7.7,12856.3
+1700681580000,7.7,7.705,7.686,7.698,24849.2
+1700681640000,7.699,7.703,7.697,7.702,9221.5
+1700681700000,7.703,7.715,7.7,7.715,12596.5
+1700681760000,7.716,7.726,7.716,7.726,9158.7
+1700681820000,7.725,7.729,7.715,7.717,12954.9
+1700681880000,7.717,7.72,7.706,7.718,8341.0
+1700681940000,7.718,7.721,7.717,7.719,7332.9
+1700682000000,7.72,7.72,7.714,7.716,5431.0
+1700682060000,7.717,7.735,7.715,7.728,13770.5
+1700682120000,7.727,7.729,7.72,7.729,4561.4
+1700682180000,7.729,7.734,7.723,7.727,6767.5
+1700682240000,7.727,7.729,7.722,7.725,5879.7
+1700682300000,7.726,7.732,7.721,7.722,8952.1
+1700682360000,7.721,7.721,7.703,7.721,9743.9
+1700682420000,7.72,7.724,7.712,7.72,4281.3
+1700682480000,7.719,7.724,7.716,7.717,5283.8
+1700682540000,7.718,7.719,7.711,7.711,3232.8
+1700682600000,7.712,7.718,7.711,7.717,6133.8
+1700682660000,7.717,7.733,7.717,7.723,7502.7
+1700682720000,7.722,7.722,7.71,7.712,4892.1
+1700682780000,7.711,7.718,7.709,7.716,6211.1
+1700682840000,7.716,7.723,7.715,7.719,3837.2
+1700682900000,7.72,7.727,7.719,7.726,3092.2
+1700682960000,7.726,7.726,7.716,7.723,8951.5
+1700683020000,7.724,7.728,7.722,7.724,6523.7
+1700683080000,7.725,7.732,7.725,7.731,3257.5
+1700683140000,7.73,7.737,7.726,7.732,5566.1
+1700683200000,7.731,7.743,7.731,7.74,10537.2
+1700683260000,7.739,7.744,7.725,7.732,8132.3
+1700683320000,7.734,7.74,7.731,7.735,8249.2
+1700683380000,7.735,7.735,7.721,7.721,5834.5
+1700683440000,7.721,7.722,7.714,7.717,8582.2
+1700683500000,7.717,7.72,7.709,7.716,10186.7
+1700683560000,7.718,7.718,7.708,7.709,6912.6
+1700683620000,7.711,7.713,7.701,7.713,9030.7
+1700683680000,7.712,7.713,7.705,7.707,4573.7
+1700683740000,7.71,7.713,7.705,7.709,6396.8
+1700683800000,7.708,7.713,7.703,7.708,9438.0
+1700683860000,7.709,7.711,7.706,7.709,4426.4
+1700683920000,7.708,7.708,7.701,7.702,2958.3
+1700683980000,7.702,7.706,7.69,7.693,15235.2
+1700684040000,7.693,7.696,7.689,7.696,7131.5
+1700684100000,7.696,7.702,7.688,7.696,13730.9
+1700684160000,7.696,7.709,7.695,7.707,8267.6
+1700684220000,7.708,7.709,7.704,7.708,3860.7
+1700684280000,7.708,7.714,7.707,7.711,4682.2
+1700684340000,7.711,7.724,7.709,7.711,13829.3
+1700684400000,7.711,7.721,7.711,7.717,5719.8
+1700684460000,7.716,7.716,7.706,7.709,4312.6
+1700684520000,7.71,7.714,7.709,7.713,4581.2
+1700684580000,7.713,7.721,7.71,7.72,3504.4
+1700684640000,7.72,7.72,7.714,7.714,3542.3
+1700684700000,7.714,7.718,7.714,7.715,5260.6
+1700684760000,7.715,7.724,7.715,7.724,3023.5
+1700684820000,7.723,7.726,7.719,7.722,4122.1
+1700684880000,7.721,7.721,7.709,7.709,4375.1
+1700684940000,7.709,7.712,7.705,7.709,3334.5
+1700685000000,7.709,7.711,7.7,7.701,7594.1
+1700685060000,7.701,7.722,7.696,7.718,13360.5
+1700685120000,7.719,7.72,7.711,7.716,6194.2
+1700685180000,7.716,7.718,7.713,7.713,4586.9
+1700685240000,7.713,7.714,7.708,7.71,8837.0
+1700685300000,7.711,7.725,7.705,7.72,17138.0
+1700685360000,7.721,7.726,7.713,7.718,10362.9
+1700685420000,7.719,7.733,7.715,7.73,10661.6
+1700685480000,7.731,7.743,7.731,7.741,9043.1
+1700685540000,7.742,7.744,7.725,7.735,13985.2
+1700685600000,7.735,7.751,7.733,7.747,16448.3
+1700685660000,7.746,7.75,7.741,7.744,7953.2
+1700685720000,7.745,7.749,7.738,7.747,7234.8
+1700685780000,7.746,7.747,7.737,7.739,6398.2
+1700685840000,7.74,7.744,7.736,7.74,9428.5
+1700685900000,7.741,7.762,7.738,7.762,12215.6
+1700685960000,7.761,7.764,7.75,7.759,19921.8
+1700686020000,7.76,7.778,7.76,7.776,8871.9
+1700686080000,7.776,7.78,7.766,7.768,12730.4
+1700686140000,7.768,7.775,7.763,7.763,15514.1
+1700686200000,7.763,7.765,7.751,7.754,21689.6
+1700686260000,7.753,7.767,7.75,7.766,12288.2
+1700686320000,7.766,7.779,7.766,7.774,13437.4
+1700686380000,7.774,7.774,7.763,7.764,10941.0
+1700686440000,7.764,7.767,7.758,7.759,9668.6
+1700686500000,7.758,7.767,7.756,7.763,8404.1
+1700686560000,7.763,7.766,7.76,7.761,3926.8
+1700686620000,7.76,7.76,7.751,7.754,9319.5
+1700686680000,7.754,7.769,7.751,7.764,6033.4
+1700686740000,7.764,7.766,7.756,7.757,4769.2
+1700686800000,7.758,7.78,7.753,7.754,24196.4
+1700686860000,7.753,7.756,7.737,7.741,16272.5
+1700686920000,7.741,7.745,7.735,7.739,11611.4
+1700686980000,7.739,7.74,7.73,7.738,9483.5
+1700687040000,7.739,7.749,7.734,7.737,20089.7
+1700687100000,7.736,7.749,7.725,7.742,25049.5
+1700687160000,7.742,7.75,7.741,7.744,9030.8
+1700687220000,7.742,7.742,7.734,7.736,6201.7
+1700687280000,7.736,7.741,7.736,7.74,3792.7
+1700687340000,7.74,7.742,7.739,7.74,4358.1
+1700687400000,7.739,7.76,7.739,7.753,11215.5
+1700687460000,7.753,7.796,7.745,7.778,42918.5
+1700687520000,7.778,7.781,7.776,7.778,8239.3
+1700687580000,7.778,7.778,7.77,7.77,8604.6
+1700687640000,7.769,7.771,7.759,7.761,9653.0
+1700687700000,7.761,7.764,7.747,7.761,21265.1
+1700687760000,7.761,7.761,7.743,7.745,12558.6
+1700687820000,7.745,7.752,7.744,7.747,11796.5
+1700687880000,7.746,7.749,7.728,7.738,19617.7
+1700687940000,7.739,7.741,7.733,7.735,7799.2
+1700688000000,7.736,7.745,7.729,7.744,7315.8
+1700688060000,7.744,7.754,7.743,7.751,6552.6
+1700688120000,7.752,7.758,7.751,7.757,3801.0
+1700688180000,7.758,7.758,7.746,7.75,8454.5
+1700688240000,7.751,7.753,7.745,7.751,13200.8
+1700688300000,7.753,7.764,7.748,7.762,9877.0
+1700688360000,7.762,7.776,7.762,7.764,10526.3
+1700688420000,7.767,7.78,7.767,7.773,12076.0
+1700688480000,7.773,7.777,7.77,7.775,6595.8
+1700688540000,7.775,7.777,7.77,7.773,7617.3
+1700688600000,7.772,7.778,7.764,7.777,14496.9
+1700688660000,7.778,7.779,7.767,7.771,6259.6
+1700688720000,7.771,7.771,7.759,7.76,7270.9
+1700688780000,7.76,7.761,7.75,7.755,13299.5
+1700688840000,7.755,7.763,7.752,7.76,5384.3
+1700688900000,7.759,7.76,7.747,7.751,8446.5
+1700688960000,7.751,7.764,7.747,7.76,9548.3
+1700689020000,7.76,7.766,7.747,7.75,9105.1
+1700689080000,7.75,7.752,7.738,7.743,14230.7
+1700689140000,7.744,7.747,7.741,7.742,7624.7
+1700689200000,7.742,7.745,7.727,7.731,13385.5
+1700689260000,7.731,7.735,7.727,7.734,12887.9
+1700689320000,7.735,7.738,7.709,7.717,19837.6
+1700689380000,7.717,7.725,7.717,7.719,11970.5
+1700689440000,7.719,7.723,7.716,7.719,5874.3
+1700689500000,7.718,7.723,7.715,7.72,7834.2
+1700689560000,7.72,7.729,7.72,7.728,4311.4
+1700689620000,7.727,7.731,7.723,7.724,7556.2
+1700689680000,7.724,7.732,7.723,7.729,5720.2
+1700689740000,7.729,7.732,7.726,7.728,5400.9
+1700689800000,7.728,7.731,7.719,7.722,6725.2
+1700689860000,7.721,7.727,7.713,7.721,6513.7
+1700689920000,7.721,7.725,7.715,7.724,7152.9
+1700689980000,7.723,7.724,7.708,7.721,27509.1
+1700690040000,7.721,7.724,7.716,7.717,6036.9
+1700690100000,7.718,7.723,7.711,7.72,11898.0
+1700690160000,7.719,7.72,7.713,7.715,8033.9
+1700690220000,7.715,7.722,7.712,7.721,6401.1
+1700690280000,7.721,7.74,7.721,7.739,9653.4
+1700690340000,7.739,7.75,7.738,7.747,4310.9
+1700690400000,7.748,7.753,7.745,7.751,7848.5
+1700690460000,7.752,7.753,7.741,7.749,6577.6
+1700690520000,7.748,7.749,7.741,7.746,5736.5
+1700690580000,7.746,7.751,7.741,7.749,4031.0
+1700690640000,7.749,7.76,7.748,7.754,6891.8
+1700690700000,7.754,7.758,7.753,7.758,3961.6
+1700690760000,7.758,7.76,7.754,7.755,6659.5
+1700690820000,7.754,7.758,7.75,7.758,7166.3
+1700690880000,7.757,7.764,7.757,7.761,7213.6
+1700690940000,7.761,7.763,7.751,7.753,6544.9
+1700691000000,7.753,7.763,7.751,7.762,4501.5
+1700691060000,7.76,7.768,7.76,7.768,6114.7
+1700691120000,7.769,7.769,7.757,7.758,4782.4
+1700691180000,7.758,7.759,7.747,7.753,4372.5
+1700691240000,7.753,7.754,7.742,7.752,9282.6
+1700691300000,7.752,7.756,7.748,7.755,4791.2
+1700691360000,7.754,7.755,7.743,7.746,10153.7
+1700691420000,7.745,7.746,7.742,7.746,3767.9
+1700691480000,7.746,7.747,7.742,7.743,3145.5
+1700691540000,7.745,7.75,7.743,7.745,4917.3
+1700691600000,7.745,7.754,7.745,7.75,4526.2
+1700691660000,7.749,7.755,7.748,7.755,3554.8
+1700691720000,7.755,7.759,7.753,7.756,4206.1
+1700691780000,7.756,7.758,7.755,7.755,4653.4
+1700691840000,7.755,7.755,7.749,7.749,6622.7
+1700691900000,7.748,7.751,7.743,7.743,2855.9
+1700691960000,7.743,7.743,7.736,7.738,10293.5
+1700692020000,7.738,7.741,7.737,7.737,2900.8
+1700692080000,7.737,7.737,7.721,7.721,9432.0
+1700692140000,7.721,7.73,7.721,7.728,8476.8
+1700692200000,7.728,7.73,7.723,7.727,4785.1
+1700692260000,7.727,7.727,7.718,7.719,15046.4
+1700692320000,7.718,7.718,7.704,7.706,13640.4
+1700692380000,7.705,7.707,7.695,7.697,18531.3
+1700692440000,7.698,7.701,7.692,7.699,8310.0
+1700692500000,7.699,7.714,7.699,7.714,7723.1
+1700692560000,7.714,7.725,7.714,7.723,6331.9
+1700692620000,7.724,7.724,7.718,7.723,6938.8
+1700692680000,7.722,7.725,7.719,7.724,3453.1
+1700692740000,7.724,7.725,7.709,7.711,7807.9
+1700692800000,7.712,7.721,7.712,7.72,2566.3
+1700692860000,7.721,7.724,7.719,7.724,1550.9
+1700692920000,7.723,7.725,7.723,7.725,776.7
+1700692980000,7.725,7.731,7.725,7.731,3880.5
+1700693040000,7.731,7.735,7.731,7.733,3595.5
+1700693100000,7.734,7.734,7.733,7.734,1499.6
+1700693160000,7.733,7.734,7.733,7.733,1188.2
+1700693220000,7.733,7.733,7.73,7.73,1334.5
+1700693280000,7.73,7.73,7.72,7.722,6472.3
+1700693340000,7.723,7.723,7.72,7.722,2283.2
+1700693400000,7.721,7.722,7.719,7.72,1544.2
+1700693460000,7.72,7.721,7.719,7.719,1173.4
+1700693520000,7.72,7.721,7.719,7.719,970.2
+1700693580000,7.719,7.721,7.719,7.72,3680.2
+1700693640000,7.72,7.737,7.72,7.734,16156.2
+1700693700000,7.734,7.741,7.734,7.74,4598.3
+1700693760000,7.74,7.743,7.733,7.734,6781.1
+1700693820000,7.734,7.736,7.73,7.733,3280.5
+1700693880000,7.734,7.734,7.722,7.722,3923.2
+1700693940000,7.722,7.728,7.722,7.726,6770.3
+1700694000000,7.727,7.739,7.726,7.737,10378.5
+1700694060000,7.737,7.737,7.72,7.724,8284.9
+1700694120000,7.725,7.734,7.722,7.731,9025.6
+1700694180000,7.731,7.731,7.72,7.721,7898.6
+1700694240000,7.721,7.726,7.716,7.72,13023.3
+1700694300000,7.72,7.721,7.711,7.714,10444.9
+1700694360000,7.715,7.716,7.705,7.708,14971.5
+1700694420000,7.708,7.709,7.7,7.702,9550.1
+1700694480000,7.701,7.706,7.699,7.703,10530.7
+1700694540000,7.703,7.706,7.697,7.702,11052.1
+1700694600000,7.702,7.706,7.696,7.705,12180.4
+1700694660000,7.706,7.706,7.696,7.699,7518.8
+1700694720000,7.699,7.701,7.692,7.696,7705.8
+1700694780000,7.696,7.698,7.691,7.696,9692.1
+1700694840000,7.695,7.695,7.69,7.693,3161.2
+1700694900000,7.693,7.707,7.687,7.707,15025.7
+1700694960000,7.705,7.708,7.701,7.708,6342.1
+1700695020000,7.707,7.719,7.705,7.719,4278.4
+1700695080000,7.719,7.72,7.705,7.705,5546.9
+1700695140000,7.705,7.717,7.705,7.716,6704.1
+1700695200000,7.716,7.721,7.715,7.719,4312.5
+1700695260000,7.718,7.719,7.708,7.708,2993.4
+1700695320000,7.708,7.708,7.695,7.695,5911.8
+1700695380000,7.695,7.7,7.684,7.69,7644.9
+1700695440000,7.691,7.693,7.686,7.689,9266.2
+1700695500000,7.69,7.693,7.679,7.687,20151.2
+1700695560000,7.687,7.688,7.676,7.685,14411.6
+1700695620000,7.684,7.693,7.684,7.687,9543.5
+1700695680000,7.686,7.691,7.684,7.691,5214.9
+1700695740000,7.692,7.695,7.688,7.694,5730.8
+1700695800000,7.694,7.698,7.686,7.694,7382.0
+1700695860000,7.695,7.714,7.694,7.711,5948.0
+1700695920000,7.711,7.716,7.709,7.71,7492.5
+1700695980000,7.71,7.724,7.708,7.722,9851.4
+1700696040000,7.723,7.725,7.708,7.718,6793.7
+1700696100000,7.719,7.727,7.713,7.722,13422.5
+1700696160000,7.721,7.725,7.72,7.724,7584.8
+1700696220000,7.723,7.726,7.719,7.726,4459.1
+1700696280000,7.726,7.73,7.721,7.73,3137.2
+1700696340000,7.73,7.733,7.729,7.729,5188.5
+1700696400000,7.728,7.737,7.721,7.735,5082.1
+1700696460000,7.734,7.735,7.731,7.733,6145.2
+1700696520000,7.733,7.735,7.726,7.733,8913.2
+1700696580000,7.734,7.738,7.723,7.723,15366.7
+1700696640000,7.722,7.731,7.721,7.731,4626.1
+1700696700000,7.731,7.746,7.731,7.737,11824.1
+1700696760000,7.736,7.749,7.736,7.746,4644.6
+1700696820000,7.745,7.748,7.743,7.745,4622.4
+1700696880000,7.744,7.746,7.732,7.736,6411.7
+1700696940000,7.735,7.738,7.733,7.738,3040.2
+1700697000000,7.737,7.747,7.737,7.74,6300.1
+1700697060000,7.741,7.745,7.736,7.738,4465.3
+1700697120000,7.738,7.741,7.736,7.737,1708.0
+1700697180000,7.738,7.739,7.725,7.728,5801.9
+1700697240000,7.729,7.73,7.725,7.73,1554.4
+1700697300000,7.73,7.731,7.724,7.724,4456.2
+1700697360000,7.724,7.737,7.724,7.737,6340.5
+1700697420000,7.736,7.736,7.731,7.733,3109.0
+1700697480000,7.733,7.735,7.727,7.727,1286.9
+1700697540000,7.727,7.737,7.723,7.73,5206.6
+1700697600000,7.73,7.749,7.73,7.737,16009.0
+1700697660000,7.737,7.74,7.722,7.725,8491.9
+1700697720000,7.726,7.735,7.719,7.735,8886.5
+1700697780000,7.734,7.736,7.72,7.724,7685.1
+1700697840000,7.724,7.731,7.723,7.727,5449.6
+1700697900000,7.727,7.745,7.712,7.744,47551.3
+1700697960000,7.745,7.772,7.735,7.772,30754.5
+1700698020000,7.771,7.786,7.756,7.767,43569.7
+1700698080000,7.767,7.78,7.756,7.758,27317.1
+1700698140000,7.757,7.757,7.742,7.746,12286.6
+1700698200000,7.746,7.748,7.732,7.74,12784.5
+1700698260000,7.739,7.746,7.732,7.744,12042.6
+1700698320000,7.743,7.778,7.742,7.777,19834.6
+1700698380000,7.777,7.777,7.75,7.753,14571.3
+1700698440000,7.752,7.757,7.744,7.752,9871.2
+1700698500000,7.753,7.758,7.735,7.736,11505.4
+1700698560000,7.736,7.739,7.722,7.726,13917.9
+1700698620000,7.726,7.735,7.724,7.73,13928.4
+1700698680000,7.732,7.736,7.716,7.725,24382.7
+1700698740000,7.724,7.729,7.722,7.726,8201.7
+1700698800000,7.726,7.737,7.72,7.734,13844.5
+1700698860000,7.733,7.744,7.729,7.744,9336.7
+1700698920000,7.744,7.756,7.736,7.743,13479.8
+1700698980000,7.743,7.76,7.74,7.743,23873.1
+1700699040000,7.742,7.748,7.736,7.743,6912.5
+1700699100000,7.743,7.747,7.728,7.728,9282.2
+1700699160000,7.73,7.733,7.725,7.731,3944.7
+1700699220000,7.731,7.74,7.731,7.739,6445.9
+1700699280000,7.739,7.744,7.736,7.738,5081.0
+1700699340000,7.737,7.74,7.73,7.736,5419.1
+1700699400000,7.735,7.735,7.722,7.724,6182.5
+1700699460000,7.724,7.733,7.72,7.732,4325.8
+1700699520000,7.731,7.738,7.727,7.731,7256.8
+1700699580000,7.731,7.752,7.728,7.743,18302.1
+1700699640000,7.744,7.749,7.737,7.739,8090.5
+1700699700000,7.739,7.74,7.718,7.719,5578.8
+1700699760000,7.718,7.725,7.709,7.723,17010.6
+1700699820000,7.723,7.725,7.701,7.704,20033.4
+1700699880000,7.705,7.709,7.696,7.703,12804.5
+1700699940000,7.702,7.706,7.688,7.699,24169.0
+1700700000000,7.699,7.704,7.69,7.691,8162.4
+1700700060000,7.692,7.7,7.688,7.696,16111.1
+1700700120000,7.697,7.7,7.69,7.696,13083.8
+1700700180000,7.696,7.696,7.683,7.688,9738.1
+1700700240000,7.688,7.692,7.687,7.689,6652.1
+1700700300000,7.688,7.691,7.677,7.69,16669.3
+1700700360000,7.691,7.699,7.687,7.697,14297.1
+1700700420000,7.696,7.696,7.681,7.684,8071.7
+1700700480000,7.685,7.704,7.685,7.698,9912.1
+1700700540000,7.699,7.699,7.664,7.674,50955.3
+1700700600000,7.676,7.683,7.671,7.677,16911.9
+1700700660000,7.676,7.678,7.667,7.668,10654.0
+1700700720000,7.668,7.669,7.655,7.666,19150.4
+1700700780000,7.666,7.676,7.661,7.676,15896.9
+1700700840000,7.675,7.687,7.673,7.68,9611.7
+1700700900000,7.68,7.684,7.672,7.673,8310.8
+1700700960000,7.674,7.697,7.674,7.697,10531.3
+1700701020000,7.697,7.715,7.692,7.714,20672.7
+1700701080000,7.714,7.718,7.707,7.71,16882.9
+1700701140000,7.71,7.728,7.7,7.72,15317.8
+1700701200000,7.72,7.742,7.716,7.739,27840.7
+1700701260000,7.738,7.751,7.729,7.734,25894.7
+1700701320000,7.735,7.775,7.733,7.775,23385.7
+1700701380000,7.775,7.805,7.771,7.791,39937.8
+1700701440000,7.79,7.795,7.767,7.767,23239.1
+1700701500000,7.768,7.768,7.751,7.755,19627.0
+1700701560000,7.754,7.754,7.743,7.743,14873.7
+1700701620000,7.742,7.742,7.733,7.739,10110.7
+1700701680000,7.738,7.745,7.736,7.738,13216.2
+1700701740000,7.739,7.739,7.73,7.73,6847.1
+1700701800000,7.73,7.743,7.73,7.737,10930.2
+1700701860000,7.737,7.737,7.729,7.734,7430.0
+1700701920000,7.735,7.749,7.732,7.744,7964.0
+1700701980000,7.744,7.749,7.735,7.737,9664.8
+1700702040000,7.737,7.749,7.737,7.74,8923.0
+1700702100000,7.739,7.743,7.732,7.732,7849.8
+1700702160000,7.733,7.743,7.726,7.743,15353.8
+1700702220000,7.741,7.748,7.738,7.747,10277.5
+1700702280000,7.747,7.762,7.746,7.756,9318.8
+1700702340000,7.756,7.763,7.754,7.762,10732.0
+1700702400000,7.762,7.764,7.746,7.748,18518.9
+1700702460000,7.746,7.77,7.74,7.765,22104.4
+1700702520000,7.766,7.776,7.766,7.772,8528.9
+1700702580000,7.772,7.776,7.765,7.774,14962.4
+1700702640000,7.774,7.782,7.774,7.779,15096.0
+1700702700000,7.779,7.781,7.775,7.775,8180.9
+1700702760000,7.775,7.785,7.775,7.776,8775.7
+1700702820000,7.777,7.791,7.773,7.789,13793.8
+1700702880000,7.79,7.816,7.789,7.814,29233.5
+1700702940000,7.815,7.832,7.813,7.814,37686.7
+1700703000000,7.815,7.815,7.792,7.793,24093.6
+1700703060000,7.792,7.815,7.789,7.799,16983.5
+1700703120000,7.798,7.802,7.784,7.784,7330.9
+1700703180000,7.784,7.785,7.77,7.783,20957.5
+1700703240000,7.783,7.789,7.776,7.778,9439.8
+1700703300000,7.777,7.779,7.771,7.772,6939.1
+1700703360000,7.772,7.777,7.77,7.776,5438.9
+1700703420000,7.777,7.779,7.771,7.773,3577.7
+1700703480000,7.772,7.775,7.768,7.772,5049.0
+1700703540000,7.771,7.774,7.76,7.771,10442.5
+1700703600000,7.771,7.774,7.758,7.758,8093.4
+1700703660000,7.758,7.772,7.753,7.772,8457.7
+1700703720000,7.773,7.776,7.767,7.773,5061.4
+1700703780000,7.773,7.777,7.77,7.776,4199.7
+1700703840000,7.775,7.784,7.775,7.78,5466.5
+1700703900000,7.781,7.781,7.764,7.764,8930.8
+1700703960000,7.765,7.776,7.763,7.771,4916.2
+1700704020000,7.769,7.772,7.765,7.766,3915.6
+1700704080000,7.765,7.773,7.764,7.765,4858.6
+1700704140000,7.765,7.767,7.759,7.767,7049.8
+1700704200000,7.768,7.772,7.753,7.757,12046.3
+1700704260000,7.757,7.766,7.757,7.763,6393.6
+1700704320000,7.762,7.763,7.756,7.761,5417.7
+1700704380000,7.761,7.761,7.747,7.753,8444.2
+1700704440000,7.752,7.764,7.752,7.764,4870.8
+1700704500000,7.763,7.77,7.758,7.769,5308.9
+1700704560000,7.767,7.767,7.755,7.762,5476.3
+1700704620000,7.762,7.767,7.75,7.757,9396.2
+1700704680000,7.756,7.757,7.751,7.757,5605.8
+1700704740000,7.756,7.756,7.741,7.746,12998.0
+1700704800000,7.747,7.755,7.742,7.755,10437.9
+1700704860000,7.755,7.763,7.743,7.747,22623.3
+1700704920000,7.747,7.761,7.744,7.756,6391.4
+1700704980000,7.756,7.756,7.747,7.754,2980.0
+1700705040000,7.754,7.754,7.73,7.742,14226.8
+1700705100000,7.742,7.748,7.726,7.726,12461.3
+1700705160000,7.727,7.727,7.719,7.721,5674.4
+1700705220000,7.72,7.723,7.703,7.712,16420.8
+1700705280000,7.711,7.715,7.708,7.708,6414.4
+1700705340000,7.709,7.716,7.701,7.705,13207.1
+1700705400000,7.706,7.707,7.7,7.7,7111.2
+1700705460000,7.7,7.7,7.676,7.692,30057.1
+1700705520000,7.691,7.693,7.685,7.685,5933.7
+1700705580000,7.685,7.688,7.673,7.683,16349.3
+1700705640000,7.683,7.685,7.676,7.684,17210.2
+1700705700000,7.683,7.683,7.673,7.68,7810.4
+1700705760000,7.679,7.691,7.676,7.688,7003.9
+1700705820000,7.688,7.701,7.687,7.691,7958.1
+1700705880000,7.69,7.705,7.69,7.703,10298.1
+1700705940000,7.704,7.704,7.694,7.695,5654.1
+1700706000000,7.696,7.702,7.693,7.696,7074.2
+1700706060000,7.696,7.709,7.693,7.705,9281.5
+1700706120000,7.704,7.723,7.704,7.717,17813.5
+1700706180000,7.716,7.717,7.691,7.693,12051.8
+1700706240000,7.694,7.716,7.694,7.703,20160.3
+1700706300000,7.703,7.715,7.697,7.703,30355.0
+1700706360000,7.704,7.712,7.696,7.704,26152.2
+1700706420000,7.704,7.717,7.701,7.705,19982.2
+1700706480000,7.705,7.707,7.698,7.699,2274.3
+1700706540000,7.7,7.707,7.699,7.707,5169.8
+1700706600000,7.706,7.717,7.705,7.716,6348.0
+1700706660000,7.716,7.725,7.711,7.723,5715.4
+1700706720000,7.722,7.723,7.717,7.72,2396.5
+1700706780000,7.721,7.725,7.72,7.724,3839.9
+1700706840000,7.723,7.723,7.716,7.717,3811.0
+1700706900000,7.718,7.73,7.716,7.725,5390.3
+1700706960000,7.724,7.724,7.719,7.719,3659.9
+1700707020000,7.72,7.728,7.717,7.725,2580.6
+1700707080000,7.726,7.732,7.725,7.728,5851.7
+1700707140000,7.727,7.727,7.72,7.72,6173.7
+1700707200000,7.719,7.721,7.713,7.713,5447.9
+1700707260000,7.714,7.717,7.712,7.715,2170.9
+1700707320000,7.714,7.718,7.712,7.717,3580.4
+1700707380000,7.718,7.73,7.717,7.723,9065.3
+1700707440000,7.723,7.73,7.723,7.727,1539.4
+1700707500000,7.727,7.727,7.722,7.724,4133.7
+1700707560000,7.725,7.725,7.707,7.709,8963.4
+1700707620000,7.708,7.716,7.708,7.716,5169.6
+1700707680000,7.715,7.717,7.709,7.716,3360.8
+1700707740000,7.717,7.727,7.716,7.725,4409.0
+1700707800000,7.725,7.732,7.724,7.728,4950.8
+1700707860000,7.728,7.731,7.727,7.73,4198.0
+1700707920000,7.73,7.731,7.728,7.73,2078.1
+1700707980000,7.73,7.73,7.726,7.726,2938.9
+1700708040000,7.726,7.731,7.722,7.731,5227.3
+1700708100000,7.73,7.738,7.73,7.733,5416.6
+1700708160000,7.733,7.735,7.724,7.73,3042.8
+1700708220000,7.732,7.736,7.731,7.732,2655.4
+1700708280000,7.732,7.736,7.724,7.724,6648.6
+1700708340000,7.724,7.725,7.714,7.719,4226.1
+1700708400000,7.72,7.723,7.717,7.723,2920.9
+1700708460000,7.722,7.724,7.719,7.724,5737.9
+1700708520000,7.724,7.727,7.718,7.72,15656.8
+1700708580000,7.721,7.726,7.717,7.719,5164.3
+1700708640000,7.719,7.719,7.707,7.708,4393.5
+1700708700000,7.708,7.71,7.702,7.702,3852.3
+1700708760000,7.703,7.713,7.703,7.712,5214.6
+1700708820000,7.713,7.713,7.697,7.707,9329.9
+1700708880000,7.707,7.707,7.701,7.701,4918.1
+1700708940000,7.701,7.708,7.701,7.708,3841.0
+1700709000000,7.707,7.709,7.701,7.702,4562.4
+1700709060000,7.703,7.705,7.697,7.699,7075.2
+1700709120000,7.698,7.7,7.693,7.697,8191.2
+1700709180000,7.697,7.708,7.697,7.706,5783.6
+1700709240000,7.706,7.709,7.701,7.703,7835.2
+1700709300000,7.703,7.709,7.699,7.706,4898.9
+1700709360000,7.707,7.712,7.7,7.711,9212.9
+1700709420000,7.711,7.711,7.702,7.706,4960.5
+1700709480000,7.707,7.712,7.702,7.704,4114.9
+1700709540000,7.704,7.707,7.702,7.705,2334.4
+1700709600000,7.705,7.709,7.703,7.703,6752.0
+1700709660000,7.703,7.708,7.696,7.707,6628.2
+1700709720000,7.707,7.709,7.7,7.701,3902.9
+1700709780000,7.702,7.707,7.701,7.706,3725.3
+1700709840000,7.706,7.712,7.704,7.71,4664.5
+1700709900000,7.711,7.713,7.707,7.709,2541.2
+1700709960000,7.709,7.714,7.707,7.714,5383.7
+1700710020000,7.714,7.724,7.713,7.723,5824.4
+1700710080000,7.724,7.736,7.723,7.73,11874.8
+1700710140000,7.73,7.732,7.725,7.726,7394.6
+1700710200000,7.728,7.736,7.728,7.728,7441.9
+1700710260000,7.727,7.731,7.723,7.723,6038.8
+1700710320000,7.723,7.725,7.715,7.718,3851.7
+1700710380000,7.718,7.718,7.711,7.714,2693.6
+1700710440000,7.713,7.717,7.71,7.712,5469.9
+1700710500000,7.713,7.715,7.703,7.712,10525.6
+1700710560000,7.711,7.716,7.709,7.716,6214.0
+1700710620000,7.716,7.723,7.715,7.721,3033.5
+1700710680000,7.721,7.721,7.712,7.715,3464.5
+1700710740000,7.717,7.725,7.715,7.719,10971.0
+1700710800000,7.718,7.732,7.717,7.728,21871.9
+1700710860000,7.727,7.732,7.725,7.73,5678.6
+1700710920000,7.729,7.731,7.72,7.724,4960.2
+1700710980000,7.725,7.729,7.721,7.729,5974.1
+1700711040000,7.729,7.733,7.724,7.724,6556.1
+1700711100000,7.723,7.725,7.72,7.724,3926.9
+1700711160000,7.723,7.724,7.716,7.718,4448.4
+1700711220000,7.719,7.723,7.718,7.723,1991.1
+1700711280000,7.723,7.727,7.716,7.72,8784.6
+1700711340000,7.72,7.721,7.717,7.718,2543.9
+1700711400000,7.718,7.722,7.717,7.721,2301.6
+1700711460000,7.72,7.723,7.715,7.716,2073.3
+1700711520000,7.716,7.72,7.715,7.717,2788.2
+1700711580000,7.716,7.718,7.715,7.716,1445.4
+1700711640000,7.717,7.721,7.717,7.719,755.7
+1700711700000,7.719,7.721,7.712,7.714,4308.8
+1700711760000,7.713,7.718,7.71,7.711,3955.5
+1700711820000,7.71,7.712,7.709,7.71,2928.6
+1700711880000,7.71,7.71,7.705,7.707,1328.0
+1700711940000,7.706,7.709,7.703,7.708,3398.4
+1700712000000,7.707,7.712,7.7,7.7,10679.3
+1700712060000,7.7,7.701,7.694,7.694,5184.2
+1700712120000,7.694,7.694,7.687,7.689,4265.0
+1700712180000,7.689,7.69,7.682,7.685,4672.9
+1700712240000,7.685,7.687,7.678,7.68,11176.2
+1700712300000,7.681,7.687,7.678,7.678,8543.4
+1700712360000,7.679,7.696,7.679,7.693,8065.5
+1700712420000,7.694,7.702,7.691,7.698,8240.2
+1700712480000,7.697,7.699,7.691,7.692,4193.6
+1700712540000,7.693,7.702,7.693,7.701,7089.3
+1700712600000,7.702,7.706,7.7,7.703,5546.4
+1700712660000,7.703,7.71,7.702,7.71,2327.2
+1700712720000,7.709,7.71,7.704,7.71,3974.4
+1700712780000,7.709,7.71,7.701,7.708,6731.5
+1700712840000,7.709,7.709,7.7,7.702,3015.8
+1700712900000,7.7,7.702,7.689,7.689,3875.9
+1700712960000,7.688,7.706,7.688,7.704,8282.8
+1700713020000,7.704,7.705,7.7,7.701,3884.7
+1700713080000,7.7,7.705,7.7,7.705,3488.8
+1700713140000,7.705,7.724,7.704,7.718,12804.1
+1700713200000,7.717,7.718,7.709,7.709,2874.8
+1700713260000,7.71,7.717,7.71,7.713,3282.5
+1700713320000,7.713,7.713,7.706,7.707,5319.9
+1700713380000,7.707,7.711,7.706,7.707,3048.1
+1700713440000,7.707,7.709,7.704,7.704,1241.5
+1700713500000,7.704,7.705,7.702,7.704,2381.8
+1700713560000,7.703,7.706,7.701,7.705,1715.5
+1700713620000,7.705,7.707,7.702,7.705,4802.2
+1700713680000,7.704,7.704,7.696,7.697,4912.1
+1700713740000,7.697,7.7,7.694,7.698,3017.8
+1700713800000,7.699,7.704,7.695,7.695,4224.7
+1700713860000,7.694,7.709,7.694,7.709,3875.4
+1700713920000,7.709,7.709,7.697,7.698,2176.4
+1700713980000,7.697,7.708,7.697,7.708,2465.5
+1700714040000,7.709,7.718,7.708,7.715,6149.8
+1700714100000,7.715,7.717,7.713,7.714,4387.2
+1700714160000,7.714,7.714,7.706,7.709,2794.8
+1700714220000,7.708,7.708,7.701,7.702,2080.9
+1700714280000,7.702,7.707,7.702,7.705,2004.2
+1700714340000,7.705,7.706,7.704,7.706,1835.4
+1700714400000,7.705,7.707,7.703,7.703,2997.4
+1700714460000,7.703,7.709,7.701,7.709,2932.1
+1700714520000,7.709,7.712,7.709,7.712,2020.9
+1700714580000,7.712,7.712,7.707,7.711,1611.5
+1700714640000,7.711,7.715,7.709,7.712,4429.9
+1700714700000,7.711,7.714,7.705,7.714,5186.5
+1700714760000,7.714,7.723,7.713,7.721,4788.1
+1700714820000,7.723,7.729,7.721,7.724,5725.6
+1700714880000,7.724,7.727,7.723,7.724,3455.2
+1700714940000,7.724,7.728,7.724,7.724,5698.9
+1700715000000,7.724,7.73,7.721,7.721,12379.9
+1700715060000,7.721,7.722,7.718,7.72,3577.7
+1700715120000,7.72,7.725,7.72,7.724,1151.2
+1700715180000,7.724,7.726,7.716,7.716,3657.9
+1700715240000,7.717,7.718,7.713,7.718,3319.5
+1700715300000,7.718,7.721,7.717,7.719,2589.8
+1700715360000,7.718,7.72,7.716,7.719,2416.0
+1700715420000,7.72,7.722,7.715,7.716,2493.0
+1700715480000,7.716,7.717,7.714,7.714,712.1
+1700715540000,7.715,7.721,7.714,7.721,5443.4
+1700715600000,7.721,7.721,7.702,7.702,6890.4
+1700715660000,7.703,7.716,7.703,7.715,6792.5
+1700715720000,7.715,7.715,7.708,7.709,2157.9
+1700715780000,7.709,7.721,7.705,7.721,3778.6
+1700715840000,7.72,7.72,7.709,7.713,3214.1
+1700715900000,7.712,7.714,7.711,7.714,2507.2
+1700715960000,7.713,7.725,7.711,7.723,3553.4
+1700716020000,7.724,7.724,7.716,7.72,5213.5
+1700716080000,7.719,7.721,7.717,7.718,1429.1
+1700716140000,7.718,7.72,7.717,7.717,2015.1
+1700716200000,7.718,7.721,7.717,7.718,1747.9
+1700716260000,7.717,7.726,7.715,7.723,5268.8
+1700716320000,7.723,7.725,7.722,7.724,1308.3
+1700716380000,7.725,7.728,7.722,7.725,4148.5
+1700716440000,7.724,7.73,7.723,7.729,5692.5
+1700716500000,7.73,7.733,7.722,7.722,3898.8
+1700716560000,7.722,7.722,7.717,7.717,3103.1
+1700716620000,7.718,7.723,7.717,7.72,3944.9
+1700716680000,7.72,7.735,7.718,7.732,12758.8
+1700716740000,7.729,7.733,7.725,7.728,4628.5
+1700716800000,7.728,7.737,7.728,7.736,3640.7
+1700716860000,7.737,7.737,7.733,7.733,3897.4
+1700716920000,7.734,7.736,7.727,7.727,3983.3
+1700716980000,7.727,7.727,7.717,7.719,1982.3
+1700717040000,7.718,7.72,7.713,7.718,9791.8
+1700717100000,7.718,7.724,7.717,7.723,3561.0
+1700717160000,7.722,7.723,7.72,7.723,1024.5
+1700717220000,7.723,7.735,7.723,7.73,11133.0
+1700717280000,7.73,7.734,7.73,7.732,2623.7
+1700717340000,7.732,7.739,7.731,7.736,5375.6
+1700717400000,7.735,7.735,7.731,7.732,2753.8
+1700717460000,7.732,7.734,7.73,7.733,6047.8
+1700717520000,7.734,7.741,7.734,7.74,9372.8
+1700717580000,7.741,7.75,7.741,7.742,8119.2
+1700717640000,7.742,7.742,7.737,7.741,4147.0
+1700717700000,7.741,7.741,7.737,7.739,2017.1
+1700717760000,7.739,7.739,7.717,7.718,6748.1
+1700717820000,7.718,7.727,7.715,7.721,5545.7
+1700717880000,7.721,7.723,7.715,7.716,2676.6
+1700717940000,7.715,7.717,7.712,7.715,4319.1
+1700718000000,7.715,7.719,7.707,7.711,11643.8
+1700718060000,7.712,7.717,7.71,7.716,3708.2
+1700718120000,7.717,7.717,7.712,7.712,555.8
+1700718180000,7.712,7.712,7.702,7.706,8107.3
+1700718240000,7.706,7.711,7.701,7.705,8020.6
+1700718300000,7.706,7.709,7.699,7.709,12061.8
+1700718360000,7.708,7.708,7.701,7.703,2922.7
+1700718420000,7.703,7.711,7.701,7.709,4470.5
+1700718480000,7.709,7.71,7.705,7.709,4422.2
+1700718540000,7.709,7.713,7.706,7.712,2876.4
+1700718600000,7.711,7.712,7.708,7.711,3230.4
+1700718660000,7.713,7.717,7.708,7.717,1592.0
+1700718720000,7.717,7.727,7.714,7.727,4167.1
+1700718780000,7.727,7.73,7.721,7.722,5514.2
+1700718840000,7.721,7.729,7.72,7.729,4334.6
+1700718900000,7.728,7.732,7.726,7.73,6338.6
+1700718960000,7.73,7.732,7.724,7.724,3183.3
+1700719020000,7.723,7.734,7.722,7.728,15737.6
+1700719080000,7.729,7.729,7.724,7.726,1227.5
+1700719140000,7.726,7.73,7.725,7.73,2537.4
+1700719200000,7.73,7.741,7.73,7.73,14172.7
+1700719260000,7.729,7.745,7.728,7.734,9592.7
+1700719320000,7.735,7.739,7.732,7.734,2970.8
+1700719380000,7.734,7.74,7.73,7.736,5961.5
+1700719440000,7.736,7.738,7.733,7.734,6311.2
+1700719500000,7.734,7.734,7.722,7.723,17719.5
+1700719560000,7.724,7.733,7.72,7.72,9038.9
+1700719620000,7.721,7.723,7.716,7.716,4337.5
+1700719680000,7.716,7.719,7.71,7.717,9243.9
+1700719740000,7.716,7.717,7.705,7.715,7275.0
+1700719800000,7.714,7.717,7.713,7.716,4718.1
+1700719860000,7.715,7.718,7.711,7.713,6754.8
+1700719920000,7.714,7.714,7.704,7.712,11310.3
+1700719980000,7.711,7.713,7.704,7.71,7197.4
+1700720040000,7.711,7.712,7.708,7.71,4350.0
+1700720100000,7.71,7.71,7.704,7.709,11395.9
+1700720160000,7.708,7.709,7.705,7.707,8572.6
+1700720220000,7.707,7.717,7.707,7.717,7997.1
+1700720280000,7.717,7.717,7.708,7.708,6072.4
+1700720340000,7.709,7.71,7.702,7.703,9652.5
+1700720400000,7.703,7.703,7.692,7.695,24212.1
+1700720460000,7.694,7.711,7.693,7.706,11389.2
+1700720520000,7.706,7.71,7.701,7.71,3087.1
+1700720580000,7.709,7.709,7.701,7.705,4867.9
+1700720640000,7.706,7.708,7.701,7.701,1660.6
+1700720700000,7.7,7.72,7.698,7.715,15857.4
+1700720760000,7.714,7.714,7.709,7.713,5266.9
+1700720820000,7.712,7.717,7.71,7.717,4577.1
+1700720880000,7.717,7.719,7.714,7.714,3648.5
+1700720940000,7.714,7.716,7.713,7.715,2652.4
+1700721000000,7.717,7.719,7.708,7.71,5883.2
+1700721060000,7.71,7.714,7.7,7.702,15468.8
+1700721120000,7.702,7.703,7.69,7.691,6451.3
+1700721180000,7.691,7.695,7.69,7.693,5787.4
+1700721240000,7.693,7.699,7.69,7.698,6836.1
+1700721300000,7.699,7.704,7.699,7.704,5835.5
+1700721360000,7.704,7.704,7.696,7.696,5367.1
+1700721420000,7.696,7.699,7.692,7.692,5035.3
+1700721480000,7.693,7.694,7.685,7.692,9915.8
+1700721540000,7.693,7.696,7.688,7.696,6142.5
+1700721600000,7.696,7.696,7.691,7.692,2986.3
+1700721660000,7.692,7.704,7.692,7.7,6506.5
+1700721720000,7.702,7.702,7.691,7.692,6124.6
+1700721780000,7.693,7.697,7.69,7.696,5078.0
+1700721840000,7.696,7.698,7.691,7.694,7830.7
+1700721900000,7.695,7.698,7.692,7.692,2714.8
+1700721960000,7.693,7.697,7.692,7.697,2175.5
+1700722020000,7.696,7.7,7.691,7.696,4706.6
+1700722080000,7.696,7.704,7.695,7.704,2068.8
+1700722140000,7.704,7.709,7.703,7.704,7019.0
+1700722200000,7.704,7.709,7.7,7.701,6123.6
+1700722260000,7.701,7.703,7.698,7.703,2509.4
+1700722320000,7.704,7.706,7.702,7.706,3771.4
+1700722380000,7.705,7.713,7.702,7.713,4700.6
+1700722440000,7.712,7.718,7.711,7.715,6771.3
+1700722500000,7.714,7.719,7.711,7.714,4759.6
+1700722560000,7.714,7.719,7.714,7.718,1764.9
+1700722620000,7.718,7.728,7.718,7.718,20197.8
+1700722680000,7.718,7.724,7.718,7.723,3428.0
+1700722740000,7.724,7.726,7.719,7.72,8425.1
+1700722800000,7.721,7.724,7.718,7.723,9733.1
+1700722860000,7.723,7.732,7.722,7.732,7701.2
+1700722920000,7.731,7.74,7.73,7.74,8596.0
+1700722980000,7.74,7.756,7.74,7.753,23659.2
+1700723040000,7.753,7.758,7.75,7.758,10086.3
+1700723100000,7.758,7.759,7.753,7.755,14082.4
+1700723160000,7.755,7.767,7.755,7.765,17367.8
+1700723220000,7.765,7.773,7.761,7.77,15801.1
+1700723280000,7.77,7.776,7.767,7.767,9724.4
+1700723340000,7.768,7.788,7.768,7.783,20382.0
+1700723400000,7.783,7.785,7.779,7.782,12526.0
+1700723460000,7.782,7.79,7.777,7.781,17423.2
+1700723520000,7.782,7.789,7.78,7.783,10649.7
+1700723580000,7.784,7.787,7.78,7.781,9859.3
+1700723640000,7.781,7.782,7.775,7.778,12478.1
+1700723700000,7.779,7.784,7.777,7.784,13027.4
+1700723760000,7.785,7.787,7.78,7.781,6819.0
+1700723820000,7.78,7.784,7.777,7.779,9976.7
+1700723880000,7.779,7.781,7.764,7.764,10242.5
+1700723940000,7.765,7.767,7.76,7.76,9478.1
+1700724000000,7.76,7.761,7.75,7.759,11358.4
+1700724060000,7.761,7.775,7.76,7.768,28932.6
+1700724120000,7.768,7.769,7.762,7.762,7317.7
+1700724180000,7.762,7.771,7.756,7.756,6533.9
+1700724240000,7.755,7.761,7.746,7.76,18302.4
+1700724300000,7.76,7.76,7.756,7.756,4266.3
+1700724360000,7.755,7.755,7.75,7.751,5180.3
+1700724420000,7.75,7.757,7.75,7.757,2879.5
+1700724480000,7.757,7.76,7.756,7.756,3317.5
+1700724540000,7.757,7.758,7.754,7.756,2714.6
+1700724600000,7.757,7.761,7.749,7.753,9123.3
+1700724660000,7.754,7.761,7.753,7.761,6687.4
+1700724720000,7.762,7.771,7.762,7.762,9526.6
+1700724780000,7.762,7.763,7.759,7.761,4525.8
+1700724840000,7.76,7.762,7.755,7.762,5365.8
+1700724900000,7.762,7.764,7.76,7.764,3841.3
+1700724960000,7.765,7.767,7.762,7.762,4659.8
+1700725020000,7.763,7.783,7.762,7.779,7496.4
+1700725080000,7.779,7.78,7.766,7.766,5846.1
+1700725140000,7.768,7.779,7.766,7.772,8450.9
+1700725200000,7.772,7.778,7.771,7.778,7609.8
+1700725260000,7.778,7.779,7.772,7.774,6708.2
+1700725320000,7.774,7.782,7.771,7.781,6231.1
+1700725380000,7.782,7.784,7.776,7.777,2798.7
+1700725440000,7.777,7.783,7.777,7.779,7343.1
+1700725500000,7.778,7.802,7.777,7.8,39506.5
+1700725560000,7.8,7.808,7.8,7.801,19893.8
+1700725620000,7.801,7.805,7.792,7.793,7413.9
+1700725680000,7.793,7.797,7.784,7.79,6171.3
+1700725740000,7.79,7.792,7.783,7.789,6386.1
+1700725800000,7.788,7.799,7.788,7.797,4281.8
+1700725860000,7.797,7.804,7.793,7.802,5863.6
+1700725920000,7.801,7.808,7.797,7.802,10751.6
+1700725980000,7.802,7.804,7.796,7.799,7666.1
+1700726040000,7.799,7.809,7.798,7.8,7242.3
+1700726100000,7.799,7.805,7.796,7.802,9325.9
+1700726160000,7.803,7.816,7.803,7.811,10409.5
+1700726220000,7.81,7.826,7.808,7.821,18356.9
+1700726280000,7.821,7.828,7.817,7.823,17681.8
+1700726340000,7.823,7.828,7.82,7.82,15216.1
+1700726400000,7.82,7.896,7.816,7.896,104730.5
+1700726460000,7.896,8.042,7.894,8.024,396206.8
+1700726520000,8.024,8.069,8.012,8.029,190215.8
+1700726580000,8.028,8.055,8.012,8.042,134838.2
+1700726640000,8.043,8.1,8.006,8.097,113114.4
+1700726700000,8.097,8.105,8.033,8.079,154594.5
+1700726760000,8.078,8.086,8.049,8.086,104783.4
+1700726820000,8.087,8.101,8.067,8.068,88728.4
+1700726880000,8.069,8.081,8.055,8.065,67248.5
+1700726940000,8.066,8.066,8.017,8.026,76629.4
+1700727000000,8.025,8.04,8.02,8.033,65368.5
+1700727060000,8.032,8.064,8.025,8.054,59177.0
+1700727120000,8.055,8.064,8.034,8.043,62234.2
+1700727180000,8.044,8.163,8.04,8.156,167531.1
+1700727240000,8.156,8.189,8.141,8.142,139451.3
+1700727300000,8.143,8.198,8.132,8.188,140725.9
+1700727360000,8.189,8.282,8.181,8.245,190408.1
+1700727420000,8.248,8.253,8.2,8.207,136144.4
+1700727480000,8.207,8.25,8.2,8.246,76130.3
+1700727540000,8.247,8.358,8.247,8.346,211887.4
+1700727600000,8.345,8.388,8.328,8.359,200502.4
+1700727660000,8.359,8.416,8.313,8.344,266254.4
+1700727720000,8.343,8.375,8.32,8.353,147265.3
+1700727780000,8.353,8.364,8.305,8.342,116634.2
+1700727840000,8.342,8.399,8.342,8.376,151802.9
+1700727900000,8.375,8.434,8.367,8.415,187069.9
+1700727960000,8.415,8.454,8.4,8.45,203558.1
+1700728020000,8.449,8.459,8.42,8.439,131241.7
+1700728080000,8.439,8.444,8.381,8.409,128719.2
+1700728140000,8.409,8.412,8.372,8.389,100933.5
+1700728200000,8.39,8.416,8.368,8.383,124733.7
+1700728260000,8.383,8.389,8.333,8.35,146568.2
+1700728320000,8.349,8.415,8.333,8.412,156174.5
+1700728380000,8.411,8.456,8.398,8.405,149919.5
+1700728440000,8.404,8.41,8.39,8.39,49801.6
+1700728500000,8.39,8.446,8.39,8.428,107593.8
+1700728560000,8.429,8.461,8.428,8.442,85343.0
+1700728620000,8.443,8.478,8.433,8.47,102083.4
+1700728680000,8.47,8.477,8.441,8.466,86200.1
+1700728740000,8.466,8.467,8.428,8.428,83925.9
+1700728800000,8.429,8.444,8.404,8.442,72698.9
+1700728860000,8.442,8.443,8.402,8.426,57529.4
+1700728920000,8.425,8.427,8.402,8.417,40852.6
+1700728980000,8.418,8.495,8.417,8.484,102519.0
+1700729040000,8.484,8.533,8.457,8.47,206907.9
+1700729100000,8.47,8.472,8.431,8.442,91270.9
+1700729160000,8.441,8.442,8.4,8.427,98109.1
+1700729220000,8.427,8.475,8.425,8.447,74150.4
+1700729280000,8.448,8.456,8.429,8.447,67126.2
+1700729340000,8.448,8.454,8.419,8.421,42071.7
+1700729400000,8.422,8.431,8.4,8.414,74397.3
+1700729460000,8.414,8.429,8.402,8.421,76663.9
+1700729520000,8.422,8.424,8.376,8.384,94803.5
+1700729580000,8.384,8.432,8.367,8.419,96610.2
+1700729640000,8.421,8.422,8.395,8.396,46778.6
+1700729700000,8.398,8.409,8.371,8.383,76474.0
+1700729760000,8.382,8.383,8.312,8.371,135543.1
+1700729820000,8.372,8.374,8.342,8.346,74712.5
+1700729880000,8.345,8.363,8.325,8.353,81501.9
+1700729940000,8.354,8.365,8.331,8.356,51411.4
+1700730000000,8.357,8.364,8.325,8.325,61005.4
+1700730060000,8.325,8.327,8.243,8.308,220162.8
+1700730120000,8.307,8.309,8.217,8.221,202863.9
+1700730180000,8.221,8.26,8.21,8.236,134849.5
+1700730240000,8.236,8.251,8.217,8.234,100994.2
+1700730300000,8.234,8.244,8.222,8.232,63968.3
+1700730360000,8.233,8.24,8.201,8.209,97314.3
+1700730420000,8.209,8.222,8.194,8.201,89001.1
+1700730480000,8.201,8.212,8.175,8.207,89335.8
+1700730540000,8.207,8.207,8.176,8.182,53524.9
+1700730600000,8.181,8.191,8.172,8.187,51099.3
+1700730660000,8.188,8.202,8.168,8.17,92358.8
+1700730720000,8.171,8.189,8.166,8.183,55845.5
+1700730780000,8.183,8.23,8.171,8.225,67127.4
+1700730840000,8.225,8.24,8.192,8.218,93107.2
+1700730900000,8.218,8.219,8.189,8.205,68337.7
+1700730960000,8.206,8.263,8.203,8.244,76415.1
+1700731020000,8.243,8.258,8.212,8.23,105947.6
+1700731080000,8.228,8.237,8.223,8.233,35056.7
+1700731140000,8.234,8.255,8.227,8.244,41776.5
+1700731200000,8.244,8.266,8.231,8.264,73239.3
+1700731260000,8.263,8.264,8.233,8.245,44153.3
+1700731320000,8.245,8.26,8.243,8.258,33269.9
+1700731380000,8.258,8.262,8.25,8.26,22201.1
+1700731440000,8.259,8.273,8.257,8.263,35633.9
+1700731500000,8.262,8.27,8.253,8.267,31570.6
+1700731560000,8.267,8.279,8.262,8.274,23388.0
+1700731620000,8.273,8.295,8.27,8.279,37479.5
+1700731680000,8.279,8.302,8.276,8.279,63316.1
+1700731740000,8.279,8.286,8.275,8.286,20723.3
+1700731800000,8.286,8.293,8.28,8.28,25428.6
+1700731860000,8.28,8.281,8.222,8.25,99750.9
+1700731920000,8.25,8.271,8.231,8.265,41283.8
+1700731980000,8.265,8.278,8.249,8.278,24079.7
+1700732040000,8.278,8.279,8.241,8.244,31408.3
+1700732100000,8.243,8.249,8.214,8.218,40542.7
+1700732160000,8.218,8.257,8.214,8.246,39242.1
+1700732220000,8.245,8.245,8.221,8.227,24712.9
+1700732280000,8.227,8.233,8.213,8.22,24376.7
+1700732340000,8.221,8.235,8.219,8.23,21519.7
+1700732400000,8.23,8.237,8.219,8.23,22216.2
+1700732460000,8.23,8.236,8.226,8.226,16730.7
+1700732520000,8.225,8.229,8.214,8.228,24094.7
+1700732580000,8.228,8.228,8.207,8.214,27960.0
+1700732640000,8.215,8.222,8.202,8.21,38708.4
+1700732700000,8.211,8.216,8.202,8.209,23382.4
+1700732760000,8.209,8.229,8.209,8.209,23658.9
+1700732820000,8.209,8.212,8.201,8.211,15233.0
+1700732880000,8.212,8.233,8.212,8.23,22829.5
+1700732940000,8.231,8.248,8.23,8.231,21642.2
+1700733000000,8.23,8.233,8.222,8.227,13808.4
+1700733060000,8.227,8.231,8.221,8.225,16950.6
+1700733120000,8.224,8.248,8.224,8.248,16704.1
+1700733180000,8.248,8.253,8.222,8.238,26778.0
+1700733240000,8.238,8.253,8.234,8.242,18584.2
+1700733300000,8.243,8.259,8.237,8.245,28152.2
+1700733360000,8.245,8.251,8.24,8.24,22861.5
+1700733420000,8.239,8.254,8.239,8.247,24371.1
+1700733480000,8.247,8.252,8.239,8.246,19154.4
+1700733540000,8.246,8.252,8.239,8.244,17039.7
+1700733600000,8.244,8.26,8.244,8.253,28978.2
+1700733660000,8.253,8.253,8.224,8.224,31421.0
+1700733720000,8.224,8.226,8.17,8.191,81117.2
+1700733780000,8.19,8.2,8.18,8.184,32043.0
+1700733840000,8.184,8.199,8.175,8.195,34087.2
+1700733900000,8.195,8.199,8.18,8.191,23896.9
+1700733960000,8.19,8.197,8.187,8.187,12765.5
+1700734020000,8.187,8.209,8.187,8.203,31326.8
+1700734080000,8.202,8.219,8.198,8.212,18840.7
+1700734140000,8.213,8.24,8.203,8.237,23091.8
+1700734200000,8.237,8.247,8.231,8.231,33795.9
+1700734260000,8.232,8.251,8.222,8.248,34799.3
+1700734320000,8.249,8.253,8.24,8.25,19960.0
+1700734380000,8.251,8.257,8.229,8.238,17560.4
+1700734440000,8.238,8.248,8.236,8.239,10276.0
+1700734500000,8.239,8.252,8.238,8.238,16021.1
+1700734560000,8.238,8.238,8.218,8.228,19705.2
+1700734620000,8.228,8.246,8.228,8.231,20245.7
+1700734680000,8.231,8.249,8.228,8.228,10826.8
+1700734740000,8.229,8.243,8.226,8.24,9718.3
+1700734800000,8.24,8.243,8.229,8.235,13134.1
+1700734860000,8.234,8.246,8.234,8.243,8539.2
+1700734920000,8.244,8.26,8.244,8.257,24302.7
+1700734980000,8.257,8.258,8.247,8.249,16100.5
+1700735040000,8.248,8.253,8.244,8.252,12653.8
+1700735100000,8.252,8.254,8.226,8.229,21487.4
+1700735160000,8.228,8.234,8.221,8.231,16584.9
+1700735220000,8.23,8.263,8.23,8.256,21455.9
+1700735280000,8.257,8.259,8.23,8.232,17187.3
+1700735340000,8.233,8.24,8.213,8.214,17835.1
+1700735400000,8.215,8.221,8.208,8.217,26346.7
+1700735460000,8.217,8.225,8.208,8.21,17666.7
+1700735520000,8.211,8.219,8.201,8.206,25165.2
+1700735580000,8.206,8.223,8.2,8.2,25332.9
+1700735640000,8.2,8.201,8.19,8.194,20199.0
+1700735700000,8.194,8.197,8.181,8.181,33469.7
+1700735760000,8.181,8.191,8.177,8.191,20841.3
+1700735820000,8.191,8.214,8.19,8.203,30924.6
+1700735880000,8.204,8.204,8.176,8.187,40485.5
+1700735940000,8.186,8.204,8.18,8.203,25762.6
+1700736000000,8.204,8.21,8.2,8.208,18312.5
+1700736060000,8.208,8.214,8.203,8.213,20575.6
+1700736120000,8.213,8.235,8.207,8.207,31685.9
+1700736180000,8.208,8.215,8.203,8.208,16536.7
+1700736240000,8.208,8.213,8.206,8.208,7290.7
+1700736300000,8.208,8.218,8.201,8.206,23502.2
+1700736360000,8.206,8.206,8.182,8.196,23947.9
+1700736420000,8.195,8.209,8.195,8.206,11446.8
+1700736480000,8.205,8.223,8.203,8.221,20639.1
+1700736540000,8.22,8.24,8.218,8.233,25854.7
+1700736600000,8.233,8.246,8.219,8.239,19499.0
+1700736660000,8.239,8.247,8.231,8.233,18226.7
+1700736720000,8.234,8.246,8.234,8.244,12796.8
+1700736780000,8.243,8.257,8.237,8.242,32109.6
+1700736840000,8.241,8.242,8.232,8.238,12381.9
+1700736900000,8.238,8.249,8.229,8.236,24442.3
+1700736960000,8.236,8.259,8.235,8.254,17048.2
+1700737020000,8.253,8.253,8.227,8.243,32352.9
+1700737080000,8.244,8.26,8.243,8.246,16690.4
+1700737140000,8.246,8.26,8.23,8.258,28969.0
+1700737200000,8.259,8.266,8.243,8.252,28406.7
+1700737260000,8.253,8.262,8.245,8.249,13448.5
+1700737320000,8.248,8.268,8.248,8.255,23508.6
+1700737380000,8.255,8.286,8.252,8.279,31791.7
+1700737440000,8.279,8.298,8.268,8.29,47694.0
+1700737500000,8.291,8.295,8.272,8.277,50184.2
+1700737560000,8.276,8.276,8.255,8.271,40203.6
+1700737620000,8.271,8.279,8.257,8.261,33394.5
+1700737680000,8.261,8.277,8.261,8.277,20544.9
+1700737740000,8.276,8.278,8.259,8.263,29752.8
+1700737800000,8.263,8.273,8.255,8.272,15964.7
+1700737860000,8.272,8.35,8.272,8.337,112777.6
+1700737920000,8.336,8.371,8.323,8.359,179729.2
+1700737980000,8.359,8.38,8.331,8.34,183628.6
+1700738040000,8.339,8.368,8.321,8.368,80210.5
+1700738100000,8.368,8.376,8.336,8.366,98432.3
+1700738160000,8.366,8.366,8.311,8.312,89179.3
+1700738220000,8.312,8.335,8.275,8.332,90368.5
+1700738280000,8.333,8.37,8.332,8.369,45319.7
+1700738340000,8.37,8.393,8.344,8.367,87604.8
+1700738400000,8.366,8.476,8.365,8.471,162800.3
+1700738460000,8.472,8.491,8.452,8.464,203705.5
+1700738520000,8.463,8.494,8.385,8.482,239230.2
+1700738580000,8.482,8.566,8.458,8.561,363519.1
+1700738640000,8.557,8.586,8.491,8.547,239067.7
+1700738700000,8.547,8.692,8.545,8.66,494648.3
+1700738760000,8.66,8.735,8.655,8.693,343666.4
+1700738820000,8.694,8.72,8.64,8.706,285389.5
+1700738880000,8.706,8.731,8.68,8.688,180179.7
+1700738940000,8.689,8.711,8.633,8.694,223018.4
+1700739000000,8.694,8.715,8.631,8.68,242341.9
+1700739060000,8.68,8.703,8.639,8.689,159009.6
+1700739120000,8.69,8.75,8.69,8.729,205896.3
+1700739180000,8.728,8.728,8.64,8.656,187044.9
+1700739240000,8.656,8.691,8.644,8.682,115206.2
+1700739300000,8.682,8.704,8.656,8.67,90706.1
+1700739360000,8.671,8.694,8.65,8.669,68276.6
+1700739420000,8.67,8.713,8.658,8.712,91333.1
+1700739480000,8.713,8.77,8.7,8.759,194719.2
+1700739540000,8.761,8.785,8.724,8.728,168043.0
+1700739600000,8.729,8.789,8.708,8.788,111954.0
+1700739660000,8.789,8.793,8.74,8.746,89867.8
+1700739720000,8.746,8.792,8.736,8.772,93145.1
+1700739780000,8.771,8.822,8.756,8.801,126727.5
+1700739840000,8.8,8.814,8.782,8.797,111741.9
+1700739900000,8.799,8.862,8.79,8.85,197024.4
+1700739960000,8.851,8.94,8.849,8.928,381964.3
+1700740020000,8.929,8.95,8.871,8.934,303137.8
+1700740080000,8.934,8.95,8.9,8.932,196519.1
+1700740140000,8.932,8.94,8.887,8.934,167537.7
+1700740200000,8.935,8.985,8.906,8.97,247034.7
+1700740260000,8.97,9.043,8.926,8.963,536154.9
+1700740320000,8.965,9.013,8.9,8.933,337483.0
+1700740380000,8.934,9.022,8.922,8.999,257649.0
+1700740440000,9.0,9.049,8.967,9.016,286381.1
+1700740500000,9.016,9.05,8.974,8.999,254817.5
+1700740560000,8.998,9.02,8.956,8.996,240225.3
+1700740620000,8.997,9.045,8.972,9.024,184045.9
+1700740680000,9.026,9.045,8.991,8.996,202029.2
+1700740740000,8.996,9.025,8.96,8.998,203525.1
+1700740800000,8.998,9.07,8.946,9.032,315930.9
+1700740860000,9.03,9.134,8.993,9.118,374717.8
+1700740920000,9.118,9.134,9.091,9.127,244530.6
+1700740980000,9.126,9.159,9.12,9.135,251498.7
+1700741040000,9.135,9.136,9.063,9.121,214265.4
+1700741100000,9.122,9.161,9.094,9.158,191099.1
+1700741160000,9.157,9.177,9.135,9.148,249669.8
+1700741220000,9.148,9.154,9.112,9.136,170283.0
+1700741280000,9.135,9.141,9.05,9.086,273858.4
+1700741340000,9.085,9.111,8.952,9.024,414141.9
+1700741400000,9.021,9.023,8.911,8.958,511787.3
+1700741460000,8.959,8.961,8.924,8.94,247197.5
+1700741520000,8.94,9.048,8.934,9.019,295426.8
+1700741580000,9.02,9.081,9.012,9.033,232074.9
+1700741640000,9.034,9.055,9.017,9.017,116952.0
+1700741700000,9.017,9.05,9.004,9.041,150150.8
+1700741760000,9.04,9.062,9.028,9.059,92237.9
+1700741820000,9.056,9.122,9.048,9.075,209561.9
+1700741880000,9.076,9.157,9.074,9.123,191173.6
+1700741940000,9.123,9.139,9.113,9.124,145153.1
+1700742000000,9.124,9.14,9.072,9.096,199182.1
+1700742060000,9.094,9.152,9.069,9.117,215058.6
+1700742120000,9.118,9.14,9.084,9.123,113960.2
+1700742180000,9.124,9.136,9.091,9.123,102844.8
+1700742240000,9.124,9.14,9.11,9.132,87823.7
+1700742300000,9.13,9.137,9.101,9.112,91997.8
+1700742360000,9.111,9.112,9.077,9.081,84273.1
+1700742420000,9.081,9.082,9.026,9.062,198787.1
+1700742480000,9.062,9.062,8.952,8.974,349463.8
+1700742540000,8.974,9.034,8.965,9.006,200848.3
+1700742600000,9.008,9.052,9.004,9.011,159139.0
+1700742660000,9.011,9.06,9.011,9.052,89601.2
+1700742720000,9.051,9.055,9.02,9.029,83443.3
+1700742780000,9.028,9.033,8.975,8.982,169835.0
+1700742840000,8.982,8.989,8.906,8.957,466439.0
+1700742900000,8.957,9.028,8.95,9.013,196611.0
+1700742960000,9.012,9.015,8.963,8.996,122573.1
+1700743020000,8.994,9.0,8.965,8.965,104595.9
+1700743080000,8.966,8.975,8.912,8.914,147391.9
+1700743140000,8.914,8.993,8.913,8.989,149865.8
+1700743200000,8.99,9.007,8.976,8.996,135188.3
+1700743260000,8.996,8.997,8.955,8.955,99173.0
+1700743320000,8.956,8.99,8.926,8.988,114906.3
+1700743380000,8.986,8.997,8.971,8.986,113505.2
+1700743440000,8.987,8.99,8.952,8.963,52833.9
+1700743500000,8.963,8.965,8.921,8.952,126825.3
+1700743560000,8.951,8.964,8.914,8.944,107327.1
+1700743620000,8.945,8.986,8.928,8.985,107416.1
+1700743680000,8.985,9.068,8.981,9.063,286815.0
+1700743740000,9.064,9.127,9.052,9.108,278940.6
+1700743800000,9.107,9.115,9.043,9.078,200498.7
+1700743860000,9.078,9.116,9.068,9.115,127848.2
+1700743920000,9.114,9.12,9.083,9.098,123064.4
+1700743980000,9.1,9.11,9.082,9.102,83467.7
+1700744040000,9.103,9.148,9.103,9.135,227044.1
+1700744100000,9.135,9.157,9.105,9.108,183800.4
+1700744160000,9.107,9.114,9.076,9.091,154477.5
+1700744220000,9.092,9.12,9.086,9.117,94769.9
+1700744280000,9.12,9.146,9.103,9.106,105082.6
+1700744340000,9.106,9.107,9.064,9.077,121377.7
+1700744400000,9.076,9.084,9.017,9.084,256671.9
+1700744460000,9.083,9.124,9.082,9.093,108351.8
+1700744520000,9.093,9.093,9.02,9.028,135427.5
+1700744580000,9.026,9.029,8.977,9.008,218243.6
+1700744640000,9.007,9.02,8.988,9.007,93548.1
+1700744700000,9.006,9.014,8.975,9.0,122769.4
+1700744760000,9.002,9.005,8.949,9.002,119328.4
+1700744820000,9.003,9.029,8.983,9.013,91911.4
+1700744880000,9.012,9.015,8.973,8.988,70160.3
+1700744940000,8.987,9.011,8.986,9.006,52985.8
+1700745000000,9.005,9.028,9.004,9.019,88654.8
+1700745060000,9.018,9.022,9.0,9.019,57039.4
+1700745120000,9.018,9.025,8.976,8.976,72654.1
+1700745180000,8.977,9.002,8.974,8.99,45397.2
+1700745240000,8.99,8.991,8.958,8.969,83304.8
+1700745300000,8.968,8.99,8.958,8.974,68461.8
+1700745360000,8.974,8.989,8.968,8.971,33233.3
+1700745420000,8.97,9.048,8.965,9.036,114301.4
+1700745480000,9.035,9.043,9.0,9.013,49652.1
+1700745540000,9.012,9.021,8.975,8.977,49502.2
+1700745600000,8.976,9.024,8.973,9.01,54229.8
+1700745660000,9.009,9.02,8.971,8.982,53689.9
+1700745720000,8.982,8.996,8.974,8.983,31005.9
+1700745780000,8.982,9.01,8.978,9.003,54149.6
+1700745840000,9.002,9.004,8.974,8.98,28886.3
+1700745900000,8.98,8.993,8.961,8.974,78105.2
+1700745960000,8.974,9.022,8.972,8.992,73629.0
+1700746020000,8.993,9.006,8.962,8.977,61316.1
+1700746080000,8.976,8.999,8.966,8.99,60110.5
+1700746140000,8.991,9.1,8.989,9.085,178824.0
+1700746200000,9.084,9.089,9.034,9.037,157736.9
+1700746260000,9.036,9.059,8.976,8.977,89854.2
+1700746320000,8.979,8.991,8.94,8.954,262525.0
+1700746380000,8.955,8.957,8.836,8.887,522578.1
+1700746440000,8.887,8.887,8.74,8.817,590167.1
+1700746500000,8.817,8.858,8.783,8.835,296174.2
+1700746560000,8.835,8.843,8.804,8.825,125515.7
+1700746620000,8.826,8.85,8.8,8.836,103753.9
+1700746680000,8.836,8.872,8.827,8.852,103460.2
+1700746740000,8.853,8.861,8.826,8.854,71883.7
+1700746800000,8.855,8.878,8.83,8.875,59233.7
+1700746860000,8.875,8.884,8.855,8.872,83492.0
+1700746920000,8.871,8.9,8.865,8.9,76496.2
+1700746980000,8.899,8.925,8.884,8.904,116325.1
+1700747040000,8.902,8.919,8.899,8.91,56880.4
+1700747100000,8.91,8.946,8.906,8.943,80602.0
+1700747160000,8.942,8.946,8.9,8.912,84127.8
+1700747220000,8.914,8.927,8.906,8.911,54043.4
+1700747280000,8.912,8.924,8.897,8.899,68357.0
+1700747340000,8.899,8.979,8.89,8.978,157712.1
+1700747400000,8.978,8.996,8.952,8.969,158459.2
+1700747460000,8.97,8.99,8.927,8.933,117179.2
+1700747520000,8.932,8.966,8.929,8.935,56241.4
+1700747580000,8.937,8.941,8.882,8.907,153021.1
+1700747640000,8.907,8.949,8.904,8.925,73858.4
+1700747700000,8.926,8.943,8.911,8.935,60650.4
+1700747760000,8.934,8.945,8.915,8.941,46827.3
+1700747820000,8.939,8.957,8.936,8.95,40892.5
+1700747880000,8.95,8.965,8.949,8.961,30428.0
+1700747940000,8.961,8.98,8.929,8.942,83287.9
+1700748000000,8.943,8.989,8.922,8.985,92802.4
+1700748060000,8.986,9.006,8.96,8.978,118918.6
+1700748120000,8.979,9.034,8.978,9.017,145717.9
+1700748180000,9.016,9.027,8.986,8.997,100210.2
+1700748240000,8.997,9.007,8.99,8.995,61073.8
+1700748300000,8.995,9.0,8.978,8.996,55572.0
+1700748360000,8.996,8.996,8.972,8.983,57225.7
+1700748420000,8.982,8.999,8.976,8.986,23472.7
+1700748480000,8.987,8.994,8.963,8.964,42877.9
+1700748540000,8.965,9.01,8.953,8.992,119277.3
+1700748600000,8.992,9.043,8.985,9.022,98721.6
+1700748660000,9.021,9.021,8.978,8.999,54976.8
+1700748720000,9.0,9.014,8.983,9.002,47391.8
+1700748780000,9.001,9.005,8.98,8.991,30680.3
+1700748840000,8.99,8.994,8.973,8.983,42162.6
+1700748900000,8.983,9.027,8.979,9.02,60735.9
+1700748960000,9.019,9.05,9.013,9.026,126626.1
+1700749020000,9.025,9.033,8.997,9.03,61824.6
+1700749080000,9.03,9.031,9.0,9.008,33390.6
+1700749140000,9.009,9.017,8.999,9.006,26893.7
+1700749200000,9.007,9.027,9.003,9.009,46526.3
+1700749260000,9.009,9.019,8.978,9.007,76516.2
+1700749320000,9.006,9.03,8.991,9.028,91100.2
+1700749380000,9.028,9.035,9.011,9.018,44610.0
+1700749440000,9.019,9.02,8.987,8.99,64391.7
+1700749500000,8.99,9.02,8.984,9.0,51545.2
+1700749560000,9.0,9.016,8.99,9.0,30875.4
+1700749620000,9.001,9.002,8.981,8.991,37440.6
+1700749680000,8.992,8.995,8.972,8.974,43913.0
+1700749740000,8.973,8.979,8.952,8.969,87479.4
+1700749800000,8.969,9.02,8.969,9.017,82255.4
+1700749860000,9.017,9.04,9.013,9.031,65178.4
+1700749920000,9.032,9.04,9.007,9.011,48463.8
+1700749980000,9.01,9.015,8.978,8.996,48566.4
+1700750040000,8.996,9.005,8.995,9.0,17271.2
+1700750100000,9.001,9.002,8.989,8.991,29183.3
+1700750160000,8.991,8.991,8.974,8.984,40416.2
+1700750220000,8.984,9.006,8.984,9.002,23839.4
+1700750280000,9.002,9.025,9.002,9.023,45034.2
+1700750340000,9.023,9.032,9.016,9.02,46962.4
+1700750400000,9.019,9.019,8.997,9.008,41761.0
+1700750460000,9.008,9.013,9.001,9.004,20301.1
+1700750520000,9.004,9.006,8.99,9.002,34502.9
+1700750580000,9.001,9.002,8.986,8.997,30397.1
+1700750640000,8.997,9.002,8.995,8.997,18515.7
+1700750700000,8.995,9.005,8.991,9.005,23876.7
+1700750760000,9.004,9.013,8.995,9.012,31837.3
+1700750820000,9.011,9.044,9.01,9.042,90154.1
+1700750880000,9.042,9.08,9.041,9.08,143081.8
+1700750940000,9.08,9.185,9.08,9.122,500341.8
+1700751000000,9.122,9.166,9.067,9.083,285989.9
+1700751060000,9.082,9.086,9.04,9.058,184529.8
+1700751120000,9.057,9.088,9.041,9.086,105369.7
+1700751180000,9.086,9.124,9.083,9.094,135644.2
+1700751240000,9.094,9.1,9.088,9.096,51009.6
+1700751300000,9.097,9.1,9.06,9.082,106105.9
+1700751360000,9.083,9.088,9.06,9.064,47272.0
+1700751420000,9.063,9.069,9.022,9.03,113688.5
+1700751480000,9.03,9.039,9.012,9.022,90121.7
+1700751540000,9.022,9.035,9.017,9.035,44105.4
+1700751600000,9.034,9.096,9.033,9.09,102154.2
+1700751660000,9.091,9.108,9.087,9.106,111430.2
+1700751720000,9.106,9.107,9.074,9.075,77669.6
+1700751780000,9.075,9.077,9.053,9.067,56916.5
+1700751840000,9.067,9.067,9.024,9.026,69669.5
+1700751900000,9.028,9.059,9.025,9.045,51215.2
+1700751960000,9.045,9.053,9.026,9.044,87706.3
+1700752020000,9.043,9.053,9.026,9.03,35741.0
+1700752080000,9.031,9.033,9.0,9.006,111967.9
+1700752140000,9.006,9.006,8.961,8.971,161339.4
+1700752200000,8.971,9.011,8.966,8.993,69847.8
+1700752260000,8.992,9.0,8.985,8.988,42998.9
+1700752320000,8.988,9.006,8.985,9.0,76710.5
+1700752380000,8.999,9.047,8.997,9.035,108757.9
+1700752440000,9.033,9.035,9.001,9.014,60962.0
+1700752500000,9.015,9.042,8.982,8.986,108534.8
+1700752560000,8.986,8.997,8.974,8.99,54192.5
+1700752620000,8.99,9.007,8.975,8.977,65387.8
+1700752680000,8.977,8.977,8.921,8.933,183389.3
+1700752740000,8.934,8.98,8.866,8.973,386064.2
+1700752800000,8.971,8.977,8.909,8.91,122785.3
+1700752860000,8.911,8.967,8.906,8.945,129596.8
+1700752920000,8.945,8.973,8.94,8.97,51326.0
+1700752980000,8.971,8.978,8.947,8.949,58208.5
+1700753040000,8.949,8.968,8.942,8.967,58593.8
+1700753100000,8.967,8.969,8.94,8.945,53754.0
+1700753160000,8.946,8.946,8.913,8.926,65784.1
+1700753220000,8.93,8.93,8.898,8.921,85775.6
+1700753280000,8.921,8.949,8.914,8.943,45127.7
+1700753340000,8.942,8.951,8.934,8.948,27707.9
+1700753400000,8.95,8.952,8.868,8.872,93297.7
+1700753460000,8.872,8.927,8.849,8.922,153185.6
+1700753520000,8.923,8.952,8.914,8.916,76383.3
+1700753580000,8.916,8.929,8.912,8.919,38791.3
+1700753640000,8.918,8.927,8.886,8.915,66173.0
+1700753700000,8.914,8.931,8.892,8.928,72836.4
+1700753760000,8.928,8.928,8.902,8.913,44769.7
+1700753820000,8.914,8.915,8.893,8.909,37103.5
+1700753880000,8.908,8.92,8.9,8.92,36778.0
+1700753940000,8.92,8.944,8.903,8.944,80317.7
+1700754000000,8.943,8.951,8.917,8.926,47703.8
+1700754060000,8.926,8.954,8.922,8.935,52216.1
+1700754120000,8.937,8.971,8.929,8.959,69640.0
+1700754180000,8.959,8.968,8.93,8.94,47309.1
+1700754240000,8.938,8.938,8.915,8.922,40279.8
+1700754300000,8.923,8.945,8.904,8.908,60537.8
+1700754360000,8.909,8.913,8.856,8.87,114251.0
+1700754420000,8.871,8.884,8.832,8.88,129837.8
+1700754480000,8.881,8.898,8.826,8.836,96686.7
+1700754540000,8.836,8.86,8.82,8.84,143092.9
+1700754600000,8.84,8.848,8.705,8.719,433182.1
+1700754660000,8.718,8.77,8.683,8.75,414697.2
+1700754720000,8.75,8.752,8.634,8.657,364225.2
+1700754780000,8.656,8.701,8.646,8.687,204263.1
+1700754840000,8.686,8.703,8.64,8.693,177829.2
+1700754900000,8.692,8.698,8.65,8.667,140606.1
+1700754960000,8.666,8.682,8.64,8.658,122747.9
+1700755020000,8.658,8.668,8.636,8.659,92545.8
+1700755080000,8.659,8.672,8.652,8.657,50790.3
+1700755140000,8.656,8.656,8.615,8.621,145445.9
+1700755200000,8.62,8.65,8.614,8.624,130262.0
+1700755260000,8.624,8.627,8.574,8.582,289126.4
+1700755320000,8.583,8.594,8.553,8.569,241685.7
+1700755380000,8.568,8.618,8.526,8.615,284525.4
+1700755440000,8.614,8.672,8.614,8.646,291024.7
+1700755500000,8.646,8.695,8.621,8.689,192968.6
+1700755560000,8.689,8.693,8.631,8.649,105959.8
+1700755620000,8.648,8.654,8.617,8.623,74903.4
+1700755680000,8.623,8.66,8.615,8.653,80442.7
+1700755740000,8.654,8.684,8.639,8.657,125218.0
+1700755800000,8.657,8.674,8.643,8.647,70519.2
+1700755860000,8.648,8.666,8.641,8.641,32555.5
+1700755920000,8.641,8.642,8.604,8.624,103489.0
+1700755980000,8.623,8.623,8.557,8.606,159548.1
+1700756040000,8.605,8.605,8.582,8.59,54470.7
+1700756100000,8.589,8.599,8.552,8.56,76620.7
+1700756160000,8.561,8.635,8.559,8.617,104980.5
+1700756220000,8.617,8.62,8.591,8.598,60001.1
+1700756280000,8.599,8.643,8.597,8.642,63536.0
+1700756340000,8.643,8.649,8.593,8.6,58228.1
+1700756400000,8.6,8.617,8.573,8.614,82433.7
+1700756460000,8.613,8.613,8.564,8.565,55336.4
+1700756520000,8.565,8.584,8.55,8.584,78241.8
+1700756580000,8.584,8.607,8.566,8.566,42084.4
+1700756640000,8.566,8.597,8.561,8.567,47094.4
+1700756700000,8.567,8.605,8.56,8.582,45584.1
+1700756760000,8.582,8.608,8.571,8.608,51205.3
+1700756820000,8.608,8.641,8.608,8.613,79747.4
+1700756880000,8.613,8.632,8.608,8.613,45092.7
+1700756940000,8.612,8.63,8.612,8.618,34023.0
+1700757000000,8.618,8.659,8.608,8.643,78900.2
+1700757060000,8.644,8.659,8.623,8.631,47722.8
+1700757120000,8.63,8.655,8.625,8.645,55504.9
+1700757180000,8.645,8.651,8.596,8.61,67226.2
+1700757240000,8.61,8.639,8.609,8.636,38729.0
+1700757300000,8.636,8.645,8.62,8.625,48896.0
+1700757360000,8.624,8.625,8.605,8.62,32635.7
+1700757420000,8.621,8.626,8.606,8.615,20337.3
+1700757480000,8.616,8.628,8.614,8.621,19665.9
+1700757540000,8.621,8.621,8.605,8.61,20041.5
+1700757600000,8.61,8.611,8.577,8.594,57203.6
+1700757660000,8.594,8.599,8.577,8.584,41941.9
+1700757720000,8.585,8.607,8.58,8.58,50221.8
+1700757780000,8.581,8.59,8.55,8.558,82206.8
+1700757840000,8.56,8.56,8.46,8.513,460827.9
+1700757900000,8.513,8.524,8.452,8.518,234506.7
+1700757960000,8.518,8.531,8.497,8.531,106890.7
+1700758020000,8.531,8.577,8.525,8.564,114525.4
+1700758080000,8.564,8.568,8.518,8.522,76739.9
+1700758140000,8.521,8.549,8.51,8.548,42797.4
+1700758200000,8.547,8.548,8.53,8.533,35311.2
+1700758260000,8.532,8.533,8.488,8.494,48533.0
+1700758320000,8.494,8.502,8.472,8.496,96175.9
+1700758380000,8.497,8.535,8.494,8.513,60740.8
+1700758440000,8.513,8.531,8.513,8.526,22699.9
+1700758500000,8.527,8.529,8.501,8.507,21413.4
+1700758560000,8.507,8.509,8.49,8.499,29588.7
+1700758620000,8.499,8.518,8.495,8.496,37999.8
+1700758680000,8.496,8.507,8.492,8.503,21646.4
+1700758740000,8.504,8.508,8.496,8.498,21044.9
+1700758800000,8.499,8.523,8.485,8.487,47588.2
+1700758860000,8.488,8.498,8.471,8.476,83853.4
+1700758920000,8.477,8.5,8.477,8.482,37948.5
+1700758980000,8.482,8.537,8.482,8.523,58380.8
+1700759040000,8.524,8.525,8.485,8.496,59677.9
+1700759100000,8.496,8.522,8.494,8.521,29812.4
+1700759160000,8.52,8.522,8.51,8.515,30551.7
+1700759220000,8.516,8.561,8.509,8.55,64617.0
+1700759280000,8.549,8.558,8.53,8.534,42227.2
+1700759340000,8.534,8.537,8.5,8.508,40034.6
+1700759400000,8.509,8.528,8.509,8.524,21215.5
+1700759460000,8.524,8.532,8.516,8.53,16397.7
+1700759520000,8.531,8.55,8.528,8.55,23001.6
+1700759580000,8.55,8.57,8.537,8.564,34415.7
+1700759640000,8.565,8.591,8.558,8.558,82105.9
+1700759700000,8.56,8.57,8.53,8.555,73619.5
+1700759760000,8.555,8.603,8.551,8.6,48601.3
+1700759820000,8.598,8.603,8.569,8.584,43069.9
+1700759880000,8.584,8.586,8.571,8.573,29097.5
+1700759940000,8.572,8.581,8.565,8.567,26413.3
+1700760000000,8.567,8.568,8.538,8.559,56371.5
+1700760060000,8.56,8.561,8.517,8.528,61818.7
+1700760120000,8.527,8.538,8.515,8.524,29846.7
+1700760180000,8.524,8.538,8.517,8.528,33719.1
+1700760240000,8.529,8.55,8.523,8.532,27150.6
+1700760300000,8.533,8.54,8.527,8.537,19280.6
+1700760360000,8.538,8.55,8.534,8.536,11266.8
+1700760420000,8.535,8.536,8.52,8.522,13734.2
+1700760480000,8.521,8.526,8.517,8.523,12894.3
+1700760540000,8.523,8.552,8.522,8.546,19491.3
+1700760600000,8.545,8.567,8.542,8.558,13860.5
+1700760660000,8.559,8.56,8.52,8.539,30385.8
+1700760720000,8.538,8.552,8.531,8.536,17068.3
+1700760780000,8.535,8.536,8.519,8.536,16001.0
+1700760840000,8.536,8.562,8.536,8.561,19586.3
+1700760900000,8.561,8.578,8.55,8.569,45926.8
+1700760960000,8.57,8.58,8.553,8.564,19960.3
+1700761020000,8.564,8.58,8.559,8.579,16060.2
+1700761080000,8.579,8.587,8.57,8.572,26805.1
+1700761140000,8.571,8.576,8.55,8.562,28860.2
+1700761200000,8.559,8.578,8.556,8.564,18129.1
+1700761260000,8.564,8.564,8.55,8.554,16299.6
+1700761320000,8.554,8.554,8.53,8.538,25743.8
+1700761380000,8.538,8.546,8.521,8.528,27514.5
+1700761440000,8.528,8.546,8.528,8.544,8946.5
+1700761500000,8.544,8.566,8.539,8.556,21102.6
+1700761560000,8.557,8.563,8.542,8.554,17978.1
+1700761620000,8.554,8.573,8.552,8.568,24461.9
+1700761680000,8.569,8.569,8.547,8.557,16099.4
+1700761740000,8.556,8.556,8.535,8.538,22202.4
+1700761800000,8.538,8.538,8.519,8.531,33801.9
+1700761860000,8.53,8.536,8.525,8.529,13513.2
+1700761920000,8.529,8.537,8.527,8.531,11824.5
+1700761980000,8.531,8.531,8.523,8.523,12352.0
+1700762040000,8.524,8.527,8.503,8.503,39936.7
+1700762100000,8.506,8.516,8.503,8.511,31485.5
+1700762160000,8.51,8.513,8.504,8.506,17062.6
+1700762220000,8.506,8.506,8.486,8.5,41142.5
+1700762280000,8.499,8.524,8.498,8.521,24612.0
+1700762340000,8.522,8.523,8.493,8.498,25665.7
+1700762400000,8.497,8.504,8.482,8.5,55142.8
+1700762460000,8.5,8.507,8.481,8.481,32748.2
+1700762520000,8.483,8.496,8.461,8.491,65170.3
+1700762580000,8.492,8.493,8.473,8.487,25421.1
+1700762640000,8.487,8.509,8.478,8.508,25890.3
+1700762700000,8.509,8.533,8.5,8.523,58831.8
+1700762760000,8.522,8.538,8.517,8.535,35900.6
+1700762820000,8.535,8.578,8.533,8.543,88526.4
+1700762880000,8.543,8.555,8.539,8.544,27435.4
+1700762940000,8.545,8.559,8.54,8.549,28053.5
+1700763000000,8.55,8.562,8.548,8.561,14022.9
+1700763060000,8.561,8.589,8.554,8.57,46670.5
+1700763120000,8.571,8.586,8.559,8.573,42939.1
+1700763180000,8.574,8.588,8.569,8.58,25976.4
+1700763240000,8.579,8.583,8.572,8.574,10868.2
+1700763300000,8.574,8.578,8.552,8.57,29435.9
+1700763360000,8.571,8.575,8.563,8.57,13215.1
+1700763420000,8.57,8.584,8.56,8.581,23508.0
+1700763480000,8.581,8.591,8.577,8.59,21206.5
+1700763540000,8.589,8.598,8.582,8.598,34695.8
+1700763600000,8.598,8.616,8.59,8.591,40017.0
+1700763660000,8.591,8.593,8.578,8.582,36813.5
+1700763720000,8.581,8.597,8.58,8.596,13084.6
+1700763780000,8.595,8.598,8.578,8.586,18723.8
+1700763840000,8.587,8.598,8.586,8.595,12684.4
+1700763900000,8.595,8.618,8.595,8.605,27991.9
+1700763960000,8.604,8.604,8.582,8.598,15162.3
+1700764020000,8.597,8.603,8.589,8.59,17554.0
+1700764080000,8.589,8.596,8.586,8.592,10182.6
+1700764140000,8.591,8.596,8.575,8.58,18945.6
+1700764200000,8.579,8.602,8.578,8.595,14120.6
+1700764260000,8.594,8.599,8.591,8.599,20493.4
+1700764320000,8.6,8.611,8.596,8.61,18521.7
+1700764380000,8.609,8.619,8.604,8.612,42747.5
+1700764440000,8.612,8.639,8.611,8.635,40479.4
+1700764500000,8.635,8.636,8.605,8.607,52869.1
+1700764560000,8.606,8.623,8.602,8.607,23242.7
+1700764620000,8.606,8.612,8.584,8.593,25053.1
+1700764680000,8.593,8.612,8.591,8.612,18125.2
+1700764740000,8.611,8.624,8.609,8.623,18731.9
+1700764800000,8.623,8.635,8.621,8.629,23221.1
+1700764860000,8.629,8.642,8.627,8.64,39029.5
+1700764920000,8.64,8.659,8.631,8.655,63054.7
+1700764980000,8.656,8.664,8.638,8.638,53400.2
+1700765040000,8.637,8.647,8.614,8.642,40491.4
+1700765100000,8.64,8.64,8.626,8.634,22058.9
+1700765160000,8.633,8.633,8.615,8.629,30104.2
+1700765220000,8.628,8.634,8.615,8.619,22172.1
+1700765280000,8.618,8.669,8.614,8.662,91345.9
+1700765340000,8.663,8.666,8.649,8.651,22875.3
+1700765400000,8.651,8.68,8.648,8.66,42587.9
+1700765460000,8.659,8.661,8.631,8.643,30046.0
+1700765520000,8.644,8.657,8.64,8.647,17789.9
+1700765580000,8.647,8.654,8.644,8.653,15471.6
+1700765640000,8.654,8.667,8.654,8.656,17598.3
+1700765700000,8.656,8.659,8.642,8.642,13799.4
+1700765760000,8.643,8.651,8.637,8.651,14702.6
+1700765820000,8.651,8.665,8.65,8.657,14167.0
+1700765880000,8.657,8.669,8.655,8.656,12745.4
+1700765940000,8.656,8.663,8.642,8.645,23929.2
+1700766000000,8.645,8.65,8.628,8.632,38001.4
+1700766060000,8.632,8.666,8.628,8.657,31932.0
+1700766120000,8.656,8.657,8.633,8.638,24767.5
+1700766180000,8.638,8.647,8.634,8.647,17731.8
+1700766240000,8.647,8.65,8.627,8.632,36720.5
+1700766300000,8.632,8.632,8.584,8.604,101538.9
+1700766360000,8.602,8.615,8.54,8.574,151791.9
+1700766420000,8.574,8.594,8.561,8.586,52292.3
+1700766480000,8.587,8.588,8.538,8.549,61975.4
+1700766540000,8.548,8.59,8.548,8.582,64434.8
+1700766600000,8.583,8.595,8.566,8.583,30694.3
+1700766660000,8.581,8.584,8.567,8.575,25798.2
+1700766720000,8.576,8.592,8.572,8.587,15798.3
+1700766780000,8.587,8.598,8.581,8.584,17543.8
+1700766840000,8.584,8.585,8.566,8.58,16613.5
+1700766900000,8.58,8.585,8.568,8.568,17203.3
+1700766960000,8.569,8.581,8.561,8.58,35308.5
+1700767020000,8.581,8.591,8.58,8.588,12905.6
+1700767080000,8.589,8.596,8.573,8.575,27054.0
+1700767140000,8.575,8.584,8.564,8.564,21313.4
+1700767200000,8.565,8.568,8.559,8.563,15789.8
+1700767260000,8.563,8.571,8.558,8.558,10792.5
+1700767320000,8.559,8.572,8.556,8.563,16855.7
+1700767380000,8.563,8.57,8.561,8.569,7055.4
+1700767440000,8.568,8.569,8.556,8.567,13736.0
+1700767500000,8.566,8.607,8.566,8.595,39091.0
+1700767560000,8.596,8.607,8.589,8.601,14422.2
+1700767620000,8.6,8.605,8.585,8.597,19492.0
+1700767680000,8.597,8.602,8.591,8.595,17401.2
+1700767740000,8.595,8.595,8.578,8.581,14834.9
+1700767800000,8.582,8.591,8.569,8.59,19346.6
+1700767860000,8.59,8.605,8.58,8.584,18119.1
+1700767920000,8.584,8.589,8.565,8.565,14263.5
+1700767980000,8.565,8.575,8.56,8.57,21459.7
+1700768040000,8.571,8.595,8.569,8.587,20583.6
+1700768100000,8.587,8.587,8.57,8.581,16436.6
+1700768160000,8.581,8.581,8.557,8.564,18222.3
+1700768220000,8.564,8.565,8.534,8.547,53354.8
+1700768280000,8.546,8.56,8.543,8.555,10066.8
+1700768340000,8.555,8.56,8.55,8.56,14549.7
+1700768400000,8.56,8.568,8.552,8.568,13241.7
+1700768460000,8.568,8.573,8.553,8.555,11093.9
+1700768520000,8.556,8.557,8.549,8.552,6091.2
+1700768580000,8.552,8.57,8.551,8.57,9320.7
+1700768640000,8.571,8.583,8.571,8.579,15987.9
+1700768700000,8.58,8.597,8.57,8.597,16726.6
+1700768760000,8.597,8.598,8.581,8.593,15024.8
+1700768820000,8.593,8.596,8.584,8.591,11190.8
+1700768880000,8.592,8.594,8.586,8.592,5317.2
+1700768940000,8.592,8.595,8.585,8.586,10830.7
+1700769000000,8.586,8.594,8.58,8.581,14403.6
+1700769060000,8.581,8.583,8.559,8.567,20188.2
+1700769120000,8.567,8.57,8.56,8.561,12829.2
+1700769180000,8.561,8.565,8.539,8.542,19314.8
+1700769240000,8.541,8.543,8.529,8.538,23114.6
+1700769300000,8.537,8.544,8.524,8.53,26836.6
+1700769360000,8.529,8.542,8.528,8.54,13663.1
+1700769420000,8.54,8.549,8.536,8.54,13017.2
+1700769480000,8.54,8.543,8.537,8.542,5250.6
+1700769540000,8.541,8.541,8.523,8.541,19633.1
+1700769600000,8.541,8.553,8.535,8.542,26517.2
+1700769660000,8.543,8.567,8.541,8.565,19145.5
+1700769720000,8.564,8.567,8.543,8.548,13074.6
+1700769780000,8.548,8.552,8.54,8.549,13475.1
+1700769840000,8.549,8.549,8.53,8.536,8844.6
+1700769900000,8.536,8.537,8.527,8.533,12350.7
+1700769960000,8.533,8.534,8.505,8.515,39413.5
+1700770020000,8.515,8.538,8.512,8.536,20528.4
+1700770080000,8.535,8.565,8.533,8.548,37907.5
+1700770140000,8.549,8.551,8.525,8.533,11815.1
+1700770200000,8.532,8.547,8.531,8.546,7296.1
+1700770260000,8.546,8.559,8.543,8.553,21134.5
+1700770320000,8.553,8.57,8.553,8.561,17225.4
+1700770380000,8.561,8.58,8.55,8.578,15729.8
+1700770440000,8.579,8.58,8.562,8.57,9638.0
+1700770500000,8.571,8.574,8.554,8.57,14192.1
+1700770560000,8.569,8.575,8.565,8.565,7585.4
+1700770620000,8.565,8.572,8.56,8.569,9363.7
+1700770680000,8.569,8.575,8.544,8.552,15156.9
+1700770740000,8.552,8.552,8.542,8.542,14617.1
+1700770800000,8.542,8.547,8.53,8.547,13167.5
+1700770860000,8.548,8.55,8.525,8.53,24129.6
+1700770920000,8.531,8.531,8.508,8.521,41938.2
+1700770980000,8.522,8.557,8.522,8.545,37492.6
+1700771040000,8.547,8.57,8.542,8.568,17456.5
+1700771100000,8.567,8.578,8.558,8.565,19394.2
+1700771160000,8.565,8.584,8.564,8.581,13769.4
+1700771220000,8.581,8.6,8.58,8.591,17534.7
+1700771280000,8.592,8.619,8.592,8.601,33970.6
+1700771340000,8.601,8.619,8.595,8.604,27504.0
+1700771400000,8.605,8.617,8.602,8.613,20582.8
+1700771460000,8.613,8.619,8.605,8.618,11488.1
+1700771520000,8.618,8.629,8.604,8.604,33425.4
+1700771580000,8.603,8.616,8.591,8.614,29399.3
+1700771640000,8.614,8.624,8.61,8.623,18823.5
+1700771700000,8.624,8.633,8.613,8.617,18261.7
+1700771760000,8.617,8.617,8.594,8.603,19363.7
+1700771820000,8.603,8.603,8.593,8.601,15166.0
+1700771880000,8.601,8.606,8.594,8.606,10317.3
+1700771940000,8.605,8.605,8.59,8.59,13452.7
+1700772000000,8.59,8.59,8.567,8.574,27749.4
+1700772060000,8.575,8.575,8.537,8.543,39695.0
+1700772120000,8.54,8.55,8.529,8.549,44588.4
+1700772180000,8.549,8.552,8.524,8.524,19012.2
+1700772240000,8.525,8.542,8.517,8.531,28985.1
+1700772300000,8.532,8.547,8.525,8.529,22888.3
+1700772360000,8.53,8.539,8.524,8.535,12959.6
+1700772420000,8.536,8.548,8.533,8.543,15784.8
+1700772480000,8.544,8.559,8.539,8.554,13083.2
+1700772540000,8.554,8.558,8.533,8.542,14698.6
+1700772600000,8.542,8.547,8.524,8.543,25524.9
+1700772660000,8.544,8.546,8.528,8.533,12495.0
+1700772720000,8.533,8.553,8.531,8.538,24057.3
+1700772780000,8.538,8.542,8.527,8.533,10594.2
+1700772840000,8.533,8.535,8.525,8.532,11932.9
+1700772900000,8.532,8.54,8.528,8.537,11963.6
+1700772960000,8.537,8.557,8.531,8.555,22963.0
+1700773020000,8.554,8.558,8.544,8.548,8700.4
+1700773080000,8.549,8.553,8.544,8.553,6598.7
+1700773140000,8.553,8.558,8.539,8.557,8659.8
+1700773200000,8.557,8.558,8.536,8.54,17295.9
+1700773260000,8.541,8.544,8.523,8.531,15364.9
+1700773320000,8.53,8.558,8.529,8.557,22880.4
+1700773380000,8.557,8.586,8.554,8.578,27682.9
+1700773440000,8.578,8.613,8.573,8.613,42762.2
+1700773500000,8.612,8.636,8.611,8.617,56016.3
+1700773560000,8.618,8.631,8.608,8.61,31201.9
+1700773620000,8.609,8.623,8.607,8.614,15498.5
+1700773680000,8.614,8.646,8.609,8.635,31621.9
+1700773740000,8.636,8.646,8.626,8.629,36942.4
+1700773800000,8.63,8.643,8.626,8.629,19926.3
+1700773860000,8.629,8.643,8.629,8.639,15589.8
+1700773920000,8.637,8.664,8.637,8.661,38220.7
+1700773980000,8.661,8.665,8.645,8.658,22901.0
+1700774040000,8.659,8.661,8.646,8.658,27695.1
+1700774100000,8.656,8.656,8.637,8.653,32350.7
+1700774160000,8.653,8.669,8.65,8.654,27762.0
+1700774220000,8.654,8.656,8.632,8.641,22718.1
+1700774280000,8.642,8.664,8.641,8.658,13709.4
+1700774340000,8.657,8.659,8.638,8.643,14002.9
+1700774400000,8.643,8.648,8.634,8.635,15411.8
+1700774460000,8.636,8.653,8.632,8.638,17610.0
+1700774520000,8.637,8.647,8.633,8.646,11608.2
+1700774580000,8.647,8.65,8.635,8.641,9139.6
+1700774640000,8.641,8.65,8.641,8.641,11724.4
+1700774700000,8.64,8.641,8.628,8.63,12984.5
+1700774760000,8.629,8.64,8.622,8.632,14000.4
+1700774820000,8.631,8.64,8.628,8.63,7211.1
+1700774880000,8.63,8.633,8.624,8.625,10226.0
+1700774940000,8.625,8.629,8.623,8.627,4973.4
+1700775000000,8.627,8.631,8.62,8.627,17841.3
+1700775060000,8.627,8.63,8.622,8.624,6609.6
+1700775120000,8.623,8.629,8.621,8.622,7600.6
+1700775180000,8.622,8.625,8.606,8.615,22547.0
+1700775240000,8.614,8.615,8.585,8.601,22427.1
+1700775300000,8.601,8.611,8.597,8.6,11443.3
+1700775360000,8.6,8.609,8.594,8.607,12920.7
+1700775420000,8.606,8.61,8.601,8.61,6568.3
+1700775480000,8.609,8.609,8.597,8.599,10984.6
+1700775540000,8.598,8.598,8.584,8.592,14329.8
+1700775600000,8.592,8.607,8.585,8.587,18244.2
+1700775660000,8.588,8.597,8.583,8.583,16062.8
+1700775720000,8.584,8.597,8.58,8.58,10282.8
+1700775780000,8.58,8.595,8.576,8.586,18383.5
+1700775840000,8.586,8.596,8.586,8.591,10433.2
+1700775900000,8.591,8.591,8.565,8.571,28181.9
+1700775960000,8.57,8.575,8.567,8.569,8300.3
+1700776020000,8.568,8.573,8.562,8.562,18654.3
+1700776080000,8.562,8.575,8.557,8.559,19123.8
+1700776140000,8.558,8.579,8.558,8.563,16185.2
+1700776200000,8.562,8.575,8.554,8.574,19786.1
+1700776260000,8.572,8.574,8.565,8.565,8094.4
+1700776320000,8.567,8.583,8.564,8.583,12925.5
+1700776380000,8.583,8.587,8.572,8.574,8962.4
+1700776440000,8.574,8.589,8.569,8.583,9061.3
+1700776500000,8.583,8.61,8.582,8.602,29028.4
+1700776560000,8.601,8.607,8.594,8.605,8053.4
+1700776620000,8.605,8.625,8.597,8.621,13744.6
+1700776680000,8.62,8.621,8.612,8.617,11415.8
+1700776740000,8.617,8.629,8.615,8.62,13627.3
+1700776800000,8.619,8.627,8.615,8.623,10547.9
+1700776860000,8.624,8.624,8.611,8.621,14190.2
+1700776920000,8.62,8.623,8.616,8.622,8854.4
+1700776980000,8.623,8.632,8.618,8.628,16548.9
+1700777040000,8.628,8.652,8.627,8.644,30944.0
+1700777100000,8.644,8.656,8.635,8.652,40243.6
+1700777160000,8.653,8.653,8.637,8.65,15211.2
+1700777220000,8.649,8.66,8.645,8.647,20541.4
+1700777280000,8.647,8.666,8.637,8.657,28922.0
+1700777340000,8.657,8.68,8.65,8.673,43649.1
+1700777400000,8.672,8.678,8.664,8.672,44653.9
+1700777460000,8.671,8.68,8.665,8.677,24365.6
+1700777520000,8.678,8.686,8.67,8.67,25014.4
+1700777580000,8.67,8.673,8.648,8.668,36624.1
+1700777640000,8.668,8.68,8.664,8.668,17966.7
+1700777700000,8.668,8.681,8.668,8.671,19253.4
+1700777760000,8.672,8.691,8.669,8.687,17832.3
+1700777820000,8.688,8.699,8.687,8.697,48989.9
+1700777880000,8.697,8.699,8.675,8.69,25153.0
+1700777940000,8.689,8.69,8.681,8.685,11186.1
+1700778000000,8.684,8.695,8.684,8.689,17077.0
+1700778060000,8.687,8.692,8.674,8.682,19471.0
+1700778120000,8.682,8.694,8.68,8.686,20828.3
+1700778180000,8.685,8.693,8.682,8.69,19976.8
+1700778240000,8.691,8.696,8.661,8.675,48745.6
+1700778300000,8.676,8.694,8.676,8.69,22935.2
+1700778360000,8.691,8.718,8.691,8.715,64472.0
+1700778420000,8.715,8.733,8.708,8.721,62129.2
+1700778480000,8.721,8.733,8.711,8.724,52187.5
+1700778540000,8.724,8.728,8.712,8.723,49275.0
+1700778600000,8.722,8.723,8.708,8.71,22981.2
+1700778660000,8.711,8.711,8.693,8.705,27646.7
+1700778720000,8.705,8.707,8.688,8.703,22045.7
+1700778780000,8.702,8.703,8.694,8.702,13794.5
+1700778840000,8.702,8.707,8.701,8.703,8826.6
+1700778900000,8.702,8.725,8.702,8.723,29146.8
+1700778960000,8.723,8.744,8.722,8.743,28650.5
+1700779020000,8.744,8.747,8.737,8.744,28205.9
+1700779080000,8.744,8.744,8.726,8.734,27205.7
+1700779140000,8.733,8.734,8.721,8.725,18138.2
+1700779200000,8.725,8.737,8.724,8.724,14977.0
+1700779260000,8.725,8.732,8.724,8.731,5177.2
+1700779320000,8.732,8.732,8.723,8.726,13777.8
+1700779380000,8.726,8.726,8.713,8.72,20815.3
+1700779440000,8.719,8.724,8.717,8.719,8632.2
+1700779500000,8.719,8.719,8.711,8.717,15339.5
+1700779560000,8.717,8.72,8.711,8.714,13626.6
+1700779620000,8.714,8.718,8.707,8.71,21670.3
+1700779680000,8.71,8.71,8.69,8.7,21190.9
+1700779740000,8.7,8.709,8.7,8.708,5212.4
+1700779800000,8.708,8.723,8.707,8.722,21077.3
+1700779860000,8.723,8.746,8.723,8.737,25613.2
+1700779920000,8.737,8.745,8.733,8.733,17842.7
+1700779980000,8.733,8.735,8.724,8.727,18194.6
+1700780040000,8.727,8.733,8.724,8.731,9120.3
+1700780100000,8.731,8.731,8.714,8.714,13434.5
+1700780160000,8.713,8.724,8.713,8.724,9872.7
+1700780220000,8.723,8.725,8.722,8.723,6959.8
+1700780280000,8.723,8.738,8.719,8.73,13599.1
+1700780340000,8.73,8.742,8.721,8.721,13821.0
+1700780400000,8.72,8.746,8.719,8.74,19105.9
+1700780460000,8.741,8.751,8.737,8.744,16821.4
+1700780520000,8.744,8.747,8.738,8.743,14591.1
+1700780580000,8.744,8.772,8.743,8.766,48881.4
+1700780640000,8.765,8.772,8.76,8.762,34980.9
+1700780700000,8.761,8.768,8.757,8.767,22672.5
+1700780760000,8.766,8.782,8.76,8.778,75664.6
+1700780820000,8.778,8.786,8.765,8.781,25007.9
+1700780880000,8.78,8.817,8.777,8.807,63536.8
+1700780940000,8.808,8.824,8.785,8.797,78969.4
+1700781000000,8.797,8.813,8.795,8.813,31947.7
+1700781060000,8.812,8.813,8.781,8.791,61181.5
+1700781120000,8.792,8.794,8.776,8.787,32966.6
+1700781180000,8.787,8.792,8.784,8.788,15622.6
+1700781240000,8.788,8.799,8.787,8.793,8631.1
+1700781300000,8.795,8.797,8.766,8.77,27641.4
+1700781360000,8.77,8.771,8.754,8.771,26784.6
+1700781420000,8.771,8.812,8.77,8.812,34315.7
+1700781480000,8.811,8.817,8.79,8.814,40377.7
+1700781540000,8.814,8.82,8.806,8.81,26504.2
+1700781600000,8.811,8.812,8.772,8.774,80955.7
+1700781660000,8.775,8.786,8.755,8.781,42779.4
+1700781720000,8.781,8.785,8.778,8.779,8552.3
+1700781780000,8.778,8.78,8.764,8.78,17342.5
+1700781840000,8.78,8.804,8.779,8.8,16159.6
+1700781900000,8.8,8.811,8.799,8.802,13260.9
+1700781960000,8.802,8.812,8.786,8.789,21294.5
+1700782020000,8.789,8.795,8.781,8.783,16027.2
+1700782080000,8.783,8.786,8.762,8.783,65262.2
+1700782140000,8.784,8.792,8.767,8.792,19099.4
+1700782200000,8.791,8.795,8.784,8.785,10396.4
+1700782260000,8.784,8.797,8.783,8.797,7863.5
+1700782320000,8.797,8.8,8.787,8.791,11365.9
+1700782380000,8.791,8.796,8.77,8.774,36103.7
+1700782440000,8.773,8.776,8.752,8.759,35279.7
+1700782500000,8.759,8.783,8.757,8.783,16889.8
+1700782560000,8.783,8.807,8.783,8.807,18318.6
+1700782620000,8.805,8.805,8.793,8.798,13284.8
+1700782680000,8.797,8.8,8.789,8.789,8593.5
+1700782740000,8.789,8.8,8.786,8.797,10920.5
+1700782800000,8.798,8.81,8.791,8.793,15611.5
+1700782860000,8.792,8.793,8.778,8.778,20664.2
+1700782920000,8.778,8.779,8.765,8.769,13092.3
+1700782980000,8.769,8.773,8.765,8.772,13311.9
+1700783040000,8.772,8.811,8.771,8.81,21514.4
+1700783100000,8.809,8.814,8.788,8.811,52045.1
+1700783160000,8.811,8.822,8.808,8.82,27826.3
+1700783220000,8.822,8.825,8.784,8.787,64470.3
+1700783280000,8.787,8.789,8.77,8.773,17467.6
+1700783340000,8.773,8.775,8.765,8.768,22860.3
+1700783400000,8.768,8.783,8.767,8.777,11666.4
+1700783460000,8.777,8.789,8.77,8.789,27497.5
+1700783520000,8.788,8.792,8.776,8.779,17996.0
+1700783580000,8.78,8.784,8.774,8.779,13914.4
+1700783640000,8.778,8.81,8.778,8.803,20715.4
+1700783700000,8.803,8.803,8.791,8.797,12097.6
+1700783760000,8.797,8.817,8.795,8.805,19507.0
+1700783820000,8.805,8.823,8.803,8.803,22919.5
+1700783880000,8.804,8.821,8.797,8.82,12718.5
+1700783940000,8.819,8.843,8.817,8.827,78193.2
+1700784000000,8.826,8.864,8.816,8.855,161120.2
+1700784060000,8.855,8.988,8.847,8.926,332229.8
+1700784120000,8.926,8.98,8.907,8.971,208231.8
+1700784180000,8.97,8.984,8.946,8.979,179202.2
+1700784240000,8.981,8.984,8.901,8.936,173462.4
+1700784300000,8.936,8.945,8.913,8.944,61064.5
+1700784360000,8.945,8.953,8.93,8.94,61627.7
+1700784420000,8.94,8.948,8.891,8.934,68287.8
+1700784480000,8.935,8.955,8.926,8.953,48761.8
+1700784540000,8.953,8.954,8.92,8.932,50073.3
+1700784600000,8.932,8.941,8.919,8.924,50221.9
+1700784660000,8.925,8.926,8.841,8.843,104462.1
+1700784720000,8.843,8.843,8.761,8.825,252483.9
+1700784780000,8.824,8.826,8.714,8.722,232264.9
+1700784840000,8.722,8.724,8.65,8.71,273879.4
+1700784900000,8.711,8.713,8.616,8.689,227324.2
+1700784960000,8.69,8.715,8.643,8.704,138330.2
+1700785020000,8.705,8.755,8.702,8.746,138663.5
+1700785080000,8.747,8.778,8.726,8.726,116257.4
+1700785140000,8.727,8.785,8.712,8.766,160006.1
+1700785200000,8.766,8.827,8.76,8.812,93607.8
+1700785260000,8.811,8.858,8.811,8.847,96421.5
+1700785320000,8.849,8.871,8.845,8.855,80701.5
+1700785380000,8.855,8.858,8.784,8.816,112879.9
+1700785440000,8.816,8.855,8.809,8.834,140685.8
+1700785500000,8.833,8.894,8.808,8.887,89327.0
+1700785560000,8.887,8.933,8.883,8.901,136966.5
+1700785620000,8.9,8.964,8.892,8.939,154139.8
+1700785680000,8.941,8.941,8.906,8.929,48669.5
+1700785740000,8.93,8.948,8.92,8.92,55578.9
+1700785800000,8.92,8.968,8.908,8.935,86493.6
+1700785860000,8.935,8.988,8.927,8.988,74976.5
+1700785920000,8.988,9.071,8.969,9.066,253064.3
+1700785980000,9.069,9.129,9.04,9.127,252618.6
+1700786040000,9.128,9.149,9.087,9.102,248142.9
+1700786100000,9.102,9.108,9.044,9.069,183264.7
+1700786160000,9.069,9.117,9.065,9.07,121565.4
+1700786220000,9.072,9.072,9.008,9.051,109166.3
+1700786280000,9.051,9.095,9.041,9.08,85331.0
+1700786340000,9.08,9.125,9.07,9.116,107870.8
+1700786400000,9.116,9.158,9.096,9.139,143497.9
+1700786460000,9.14,9.173,9.137,9.159,153238.9
+1700786520000,9.16,9.162,9.104,9.16,113715.5
+1700786580000,9.16,9.161,9.125,9.143,72180.4
+1700786640000,9.142,9.144,9.101,9.115,83103.6
+1700786700000,9.113,9.149,9.041,9.141,215407.9
+1700786760000,9.14,9.164,9.139,9.145,102268.1
+1700786820000,9.145,9.155,9.096,9.103,65294.6
+1700786880000,9.104,9.136,9.096,9.106,63437.7
+1700786940000,9.106,9.154,9.106,9.138,58013.2
+1700787000000,9.137,9.188,9.134,9.176,162522.4
+1700787060000,9.177,9.3,9.161,9.255,496496.3
+1700787120000,9.256,9.301,9.235,9.297,207140.7
+1700787180000,9.297,9.354,9.248,9.322,380161.3
+1700787240000,9.321,9.366,9.319,9.335,195827.8
+1700787300000,9.334,9.378,9.325,9.366,131833.0
+1700787360000,9.365,9.385,9.338,9.376,170280.7
+1700787420000,9.377,9.415,9.367,9.385,195426.8
+1700787480000,9.383,9.414,9.379,9.387,154138.8
+1700787540000,9.388,9.407,9.33,9.398,182729.7
+1700787600000,9.397,9.411,9.349,9.408,229928.4
+1700787660000,9.407,9.418,9.36,9.374,161329.0
+1700787720000,9.374,9.388,9.361,9.368,61422.1
+1700787780000,9.367,9.394,9.312,9.352,156543.8
+1700787840000,9.353,9.357,9.3,9.344,199735.5
+1700787900000,9.344,9.388,9.321,9.383,113420.2
+1700787960000,9.383,9.455,9.377,9.403,366859.7
+1700788020000,9.403,9.412,9.341,9.372,193223.2
+1700788080000,9.371,9.372,9.32,9.356,117435.6
+1700788140000,9.355,9.365,9.317,9.356,107766.2
+1700788200000,9.357,9.405,9.351,9.356,85478.9
+1700788260000,9.357,9.365,9.314,9.328,83190.9
+1700788320000,9.328,9.396,9.317,9.389,64650.1
+1700788380000,9.388,9.391,9.342,9.361,71155.7
+1700788440000,9.361,9.363,9.334,9.339,48133.8
+1700788500000,9.339,9.365,9.31,9.313,93190.6
+1700788560000,9.315,9.333,9.309,9.315,71355.5
+1700788620000,9.315,9.35,9.309,9.346,72830.4
+1700788680000,9.345,9.405,9.322,9.361,123950.4
+1700788740000,9.36,9.395,9.353,9.392,51139.3
+1700788800000,9.393,9.407,9.373,9.39,73164.3
+1700788860000,9.392,9.42,9.387,9.397,109808.3
+1700788920000,9.396,9.4,9.364,9.385,56129.8
+1700788980000,9.386,9.466,9.383,9.439,185972.9
+1700789040000,9.438,9.45,9.411,9.42,116641.7
+1700789100000,9.419,9.435,9.391,9.428,106370.5
+1700789160000,9.428,9.429,9.391,9.397,52514.4
+1700789220000,9.399,9.399,9.174,9.267,548290.0
+1700789280000,9.268,9.271,9.172,9.217,395385.2
+1700789340000,9.217,9.287,9.214,9.283,143094.3
+1700789400000,9.284,9.291,9.239,9.247,122700.9
+1700789460000,9.248,9.327,9.248,9.324,122105.2
+1700789520000,9.324,9.337,9.3,9.316,100828.9
+1700789580000,9.318,9.326,9.279,9.294,70098.8
+1700789640000,9.294,9.299,9.242,9.256,84549.3
+1700789700000,9.258,9.305,9.249,9.304,65727.8
+1700789760000,9.304,9.307,9.271,9.297,55371.4
+1700789820000,9.297,9.316,9.29,9.298,45652.6
+1700789880000,9.298,9.32,9.292,9.316,80890.0
+1700789940000,9.316,9.34,9.303,9.339,66298.8
+1700790000000,9.34,9.345,9.3,9.308,50734.4
+1700790060000,9.309,9.315,9.283,9.295,45642.4
+1700790120000,9.295,9.314,9.27,9.307,39027.3
+1700790180000,9.307,9.326,9.306,9.316,28399.8
+1700790240000,9.317,9.331,9.31,9.31,35365.1
+1700790300000,9.31,9.343,9.303,9.34,35077.4
+1700790360000,9.341,9.349,9.328,9.34,50211.8
+1700790420000,9.337,9.34,9.296,9.31,42671.7
+1700790480000,9.314,9.325,9.303,9.303,29189.5
+1700790540000,9.303,9.303,9.232,9.236,104049.4
+1700790600000,9.238,9.282,9.22,9.282,84638.1
+1700790660000,9.282,9.3,9.272,9.283,35491.9
+1700790720000,9.283,9.296,9.264,9.279,76359.1
+1700790780000,9.279,9.3,9.274,9.292,34388.1
+1700790840000,9.291,9.293,9.274,9.279,18973.0
+1700790900000,9.277,9.292,9.27,9.272,35925.4
+1700790960000,9.272,9.277,9.226,9.252,85280.9
+1700791020000,9.253,9.274,9.229,9.229,71507.6
+1700791080000,9.229,9.247,9.22,9.241,52676.2
+1700791140000,9.24,9.249,9.228,9.247,27468.5
+1700791200000,9.249,9.28,9.24,9.279,65206.4
+1700791260000,9.28,9.305,9.264,9.295,90374.0
+1700791320000,9.294,9.294,9.228,9.238,52874.6
+1700791380000,9.237,9.238,9.158,9.17,179123.8
+1700791440000,9.169,9.177,9.108,9.164,246529.0
+1700791500000,9.165,9.175,9.144,9.156,98552.4
+1700791560000,9.155,9.193,9.153,9.161,90413.8
+1700791620000,9.163,9.175,9.163,9.164,48316.6
+1700791680000,9.164,9.19,9.164,9.186,46827.4
+1700791740000,9.186,9.187,9.152,9.163,52856.0
+1700791800000,9.164,9.167,9.13,9.158,88420.3
+1700791860000,9.157,9.167,9.145,9.146,35176.6
+1700791920000,9.146,9.16,9.128,9.159,71284.9
+1700791980000,9.159,9.18,9.15,9.153,33445.7
+1700792040000,9.151,9.165,9.15,9.156,25925.4
+1700792100000,9.156,9.163,9.14,9.14,36049.1
+1700792160000,9.141,9.142,9.054,9.085,233520.7
+1700792220000,9.085,9.11,9.075,9.093,99105.6
+1700792280000,9.093,9.111,9.083,9.107,51129.8
+1700792340000,9.106,9.144,9.104,9.139,41514.1
+1700792400000,9.139,9.141,9.098,9.116,53702.0
+1700792460000,9.116,9.123,9.101,9.111,48583.2
+1700792520000,9.109,9.143,9.105,9.133,48137.5
+1700792580000,9.134,9.142,9.123,9.13,35450.9
+1700792640000,9.13,9.158,9.129,9.141,65202.8
+1700792700000,9.141,9.164,9.132,9.147,39883.8
+1700792760000,9.148,9.148,9.105,9.111,53062.0
+1700792820000,9.111,9.139,9.104,9.139,39764.0
+1700792880000,9.139,9.15,9.132,9.14,25568.1
+1700792940000,9.138,9.15,9.13,9.138,27410.8
+1700793000000,9.139,9.139,9.105,9.131,53996.7
+1700793060000,9.131,9.134,9.114,9.124,32389.3
+1700793120000,9.123,9.123,9.115,9.116,21117.6
+1700793180000,9.115,9.123,9.085,9.103,45483.6
+1700793240000,9.103,9.119,9.099,9.106,43813.0
+1700793300000,9.107,9.112,9.089,9.1,26072.4
+1700793360000,9.1,9.111,9.094,9.11,21485.5
+1700793420000,9.11,9.125,9.098,9.125,40193.1
+1700793480000,9.124,9.165,9.121,9.162,69887.0
+1700793540000,9.161,9.168,9.14,9.141,59615.0
+1700793600000,9.141,9.153,9.139,9.147,23941.1
+1700793660000,9.146,9.156,9.14,9.155,21134.8
+1700793720000,9.154,9.196,9.152,9.188,71219.3
+1700793780000,9.187,9.205,9.18,9.198,63491.8
+1700793840000,9.198,9.199,9.155,9.163,57362.3
+1700793900000,9.163,9.175,9.148,9.164,33899.2
+1700793960000,9.165,9.196,9.164,9.196,26491.9
+1700794020000,9.196,9.199,9.164,9.181,41590.2
+1700794080000,9.181,9.187,9.171,9.182,30099.7
+1700794140000,9.181,9.181,9.163,9.173,31149.7
+1700794200000,9.173,9.2,9.173,9.198,36224.0
+1700794260000,9.199,9.203,9.187,9.192,35363.1
+1700794320000,9.192,9.211,9.191,9.197,36022.6
+1700794380000,9.197,9.21,9.194,9.196,42159.9
+1700794440000,9.197,9.212,9.196,9.206,20913.0
+1700794500000,9.206,9.233,9.205,9.225,62434.8
+1700794560000,9.225,9.233,9.212,9.224,49052.2
+1700794620000,9.223,9.227,9.182,9.189,54636.6
+1700794680000,9.189,9.198,9.173,9.182,39549.4
+1700794740000,9.181,9.186,9.165,9.179,37172.0
+1700794800000,9.179,9.18,9.14,9.142,69357.6
+1700794860000,9.142,9.154,9.112,9.112,65798.5
+1700794920000,9.115,9.124,9.102,9.108,55905.7
+1700794980000,9.108,9.125,9.09,9.121,85824.4
+1700795040000,9.12,9.122,9.091,9.095,39874.9
+1700795100000,9.095,9.096,9.073,9.094,71232.5
+1700795160000,9.094,9.12,9.089,9.118,32115.9
+1700795220000,9.119,9.138,9.101,9.101,38645.5
+1700795280000,9.103,9.113,9.093,9.108,34366.5
+1700795340000,9.108,9.12,9.096,9.114,18440.4
+1700795400000,9.115,9.14,9.115,9.123,29355.0
+1700795460000,9.123,9.139,9.116,9.118,15236.5
+1700795520000,9.118,9.13,9.107,9.121,25979.5
+1700795580000,9.122,9.138,9.121,9.123,25562.3
+1700795640000,9.122,9.135,9.119,9.131,11521.4
+1700795700000,9.131,9.146,9.124,9.145,18006.6
+1700795760000,9.145,9.147,9.101,9.105,33975.1
+1700795820000,9.105,9.113,9.086,9.089,44675.0
+1700795880000,9.09,9.098,9.079,9.092,32603.1
+1700795940000,9.092,9.119,9.091,9.117,25329.4
+1700796000000,9.118,9.132,9.113,9.132,23783.5
+1700796060000,9.13,9.143,9.125,9.127,22630.3
+1700796120000,9.127,9.127,9.097,9.116,24263.3
+1700796180000,9.115,9.133,9.113,9.131,19053.8
+1700796240000,9.131,9.142,9.131,9.136,25337.8
+1700796300000,9.136,9.152,9.136,9.136,22049.4
+1700796360000,9.135,9.135,9.12,9.124,16478.7
+1700796420000,9.123,9.124,9.115,9.12,15031.1
+1700796480000,9.119,9.123,9.102,9.103,20508.2
+1700796540000,9.102,9.12,9.1,9.11,22729.7
+1700796600000,9.11,9.113,9.102,9.107,14808.1
+1700796660000,9.108,9.157,9.099,9.149,57700.1
+1700796720000,9.149,9.194,9.144,9.165,119277.0
+1700796780000,9.166,9.18,9.164,9.177,26642.5
+1700796840000,9.178,9.193,9.168,9.17,49628.9
+1700796900000,9.17,9.175,9.15,9.15,21954.8
+1700796960000,9.15,9.15,9.127,9.13,47654.2
+1700797020000,9.13,9.131,9.111,9.128,35984.7
+1700797080000,9.127,9.147,9.125,9.143,40895.2
+1700797140000,9.14,9.181,9.14,9.177,22215.8
+1700797200000,9.179,9.187,9.168,9.171,56674.9
+1700797260000,9.17,9.175,9.155,9.161,27542.0
+1700797320000,9.161,9.166,9.152,9.155,9345.8
+1700797380000,9.155,9.179,9.15,9.179,19902.3
+1700797440000,9.18,9.181,9.165,9.173,21491.6
+1700797500000,9.174,9.195,9.17,9.194,35001.4
+1700797560000,9.192,9.216,9.175,9.203,56639.6
+1700797620000,9.202,9.223,9.198,9.216,44239.3
+1700797680000,9.217,9.236,9.203,9.225,46754.9
+1700797740000,9.226,9.231,9.186,9.19,46991.2
+1700797800000,9.19,9.21,9.175,9.206,45958.0
+1700797860000,9.206,9.21,9.174,9.18,41028.3
+1700797920000,9.179,9.195,9.169,9.17,27298.2
+1700797980000,9.171,9.184,9.147,9.162,58964.3
+1700798040000,9.164,9.172,9.133,9.145,40344.8
+1700798100000,9.146,9.17,9.142,9.17,16917.4
+1700798160000,9.169,9.176,9.148,9.162,18717.4
+1700798220000,9.161,9.17,9.152,9.165,13078.1
+1700798280000,9.166,9.179,9.163,9.176,12471.4
+1700798340000,9.177,9.19,9.171,9.187,17768.7
+1700798400000,9.187,9.19,9.172,9.185,35639.8
+1700798460000,9.186,9.189,9.165,9.176,19753.5
+1700798520000,9.177,9.177,9.156,9.156,13458.6
+1700798580000,9.156,9.158,9.141,9.147,26895.0
+1700798640000,9.147,9.174,9.138,9.173,32419.1
+1700798700000,9.174,9.219,9.171,9.205,64447.0
+1700798760000,9.205,9.247,9.205,9.247,78503.1
+1700798820000,9.246,9.285,9.237,9.263,208140.2
+1700798880000,9.263,9.283,9.244,9.263,100212.8
+1700798940000,9.262,9.266,9.233,9.247,84861.1
+1700799000000,9.247,9.247,9.23,9.233,56446.0
+1700799060000,9.232,9.244,9.202,9.243,58829.1
+1700799120000,9.243,9.247,9.231,9.236,29499.0
+1700799180000,9.236,9.236,9.209,9.212,42536.8
+1700799240000,9.213,9.215,9.18,9.182,50701.2
+1700799300000,9.183,9.183,9.141,9.147,93841.3
+1700799360000,9.146,9.166,9.131,9.14,61909.0
+1700799420000,9.14,9.175,9.135,9.174,30827.6
+1700799480000,9.174,9.22,9.166,9.219,45679.2
+1700799540000,9.219,9.248,9.208,9.234,104653.8
+1700799600000,9.236,9.236,9.208,9.211,40987.2
+1700799660000,9.21,9.212,9.162,9.167,43975.6
+1700799720000,9.166,9.172,9.146,9.165,51806.9
+1700799780000,9.166,9.167,9.152,9.156,23473.4
+1700799840000,9.156,9.188,9.143,9.182,78594.1
+1700799900000,9.182,9.214,9.182,9.212,46624.1
+1700799960000,9.213,9.227,9.172,9.178,76981.9
+1700800020000,9.18,9.182,9.147,9.17,40968.9
+1700800080000,9.171,9.202,9.16,9.183,43902.5
+1700800140000,9.186,9.188,9.155,9.158,28886.3
+1700800200000,9.158,9.175,9.138,9.148,52371.9
+1700800260000,9.148,9.155,9.127,9.141,59793.7
+1700800320000,9.14,9.145,9.116,9.116,60561.1
+1700800380000,9.115,9.134,9.108,9.118,45970.6
+1700800440000,9.117,9.141,9.116,9.137,28744.7
+1700800500000,9.136,9.141,9.122,9.123,22852.5
+1700800560000,9.123,9.143,9.123,9.142,24720.0
+1700800620000,9.141,9.181,9.129,9.176,40754.2
+1700800680000,9.176,9.191,9.163,9.163,35788.2
+1700800740000,9.164,9.177,9.147,9.175,32006.0
+1700800800000,9.176,9.186,9.168,9.183,38871.9
+1700800860000,9.183,9.188,9.152,9.169,41614.9
+1700800920000,9.169,9.181,9.167,9.18,14838.9
+1700800980000,9.182,9.203,9.171,9.171,33637.4
+1700801040000,9.171,9.174,9.15,9.154,25390.6
+1700801100000,9.154,9.164,9.145,9.163,20250.6
+1700801160000,9.164,9.173,9.152,9.152,11303.9
+1700801220000,9.154,9.183,9.152,9.172,30413.0
+1700801280000,9.174,9.178,9.164,9.167,13194.9
+1700801340000,9.166,9.167,9.154,9.158,11114.3
+1700801400000,9.158,9.165,9.146,9.158,29592.3
+1700801460000,9.159,9.176,9.156,9.173,11556.1
+1700801520000,9.174,9.182,9.159,9.161,26544.6
+1700801580000,9.161,9.168,9.149,9.15,23057.2
+1700801640000,9.15,9.158,9.138,9.141,20462.1
+1700801700000,9.142,9.142,9.127,9.133,31827.8
+1700801760000,9.133,9.133,9.12,9.126,35462.5
+1700801820000,9.125,9.13,9.109,9.121,41097.7
+1700801880000,9.122,9.13,9.112,9.127,37876.4
+1700801940000,9.127,9.14,9.127,9.13,18017.3
+1700802000000,9.13,9.134,9.1,9.1,48135.4
+1700802060000,9.1,9.116,9.095,9.105,50910.3
+1700802120000,9.104,9.107,9.05,9.094,173985.3
+1700802180000,9.094,9.096,9.05,9.065,85873.1
+1700802240000,9.065,9.075,9.009,9.035,176832.8
+1700802300000,9.036,9.055,9.032,9.037,52831.6
+1700802360000,9.039,9.058,9.023,9.052,65574.2
+1700802420000,9.052,9.062,9.043,9.058,45875.8
+1700802480000,9.059,9.062,9.038,9.05,51190.9
+1700802540000,9.05,9.053,9.032,9.036,35788.4
+1700802600000,9.037,9.051,9.033,9.045,25894.2
+1700802660000,9.045,9.058,9.041,9.043,35748.0
+1700802720000,9.042,9.046,9.029,9.035,49543.5
+1700802780000,9.035,9.064,9.027,9.054,55527.9
+1700802840000,9.054,9.077,9.045,9.059,45546.5
+1700802900000,9.059,9.079,9.053,9.067,70271.8
+1700802960000,9.066,9.089,9.064,9.077,31203.4
+1700803020000,9.078,9.103,9.073,9.101,36144.9
+1700803080000,9.102,9.116,9.096,9.105,40553.8
+1700803140000,9.103,9.143,9.086,9.14,75075.7
+1700803200000,9.14,9.172,9.128,9.159,173233.8
+1700803260000,9.16,9.168,9.145,9.164,48095.8
+1700803320000,9.163,9.18,9.153,9.167,88756.4
+1700803380000,9.169,9.185,9.158,9.181,71703.6
+1700803440000,9.183,9.185,9.161,9.175,49762.1
+1700803500000,9.174,9.182,9.162,9.178,83281.9
+1700803560000,9.178,9.179,9.163,9.172,29995.4
+1700803620000,9.172,9.175,9.156,9.164,39013.2
+1700803680000,9.164,9.171,9.153,9.164,22931.8
+1700803740000,9.165,9.167,9.151,9.153,30856.9
+1700803800000,9.153,9.172,9.153,9.159,25337.9
+1700803860000,9.159,9.175,9.154,9.165,38174.0
+1700803920000,9.164,9.189,9.158,9.187,47073.9
+1700803980000,9.186,9.208,9.186,9.191,106830.5
+1700804040000,9.191,9.191,9.151,9.152,45118.3
+1700804100000,9.151,9.154,9.126,9.152,74139.4
+1700804160000,9.151,9.165,9.136,9.149,27410.3
+1700804220000,9.15,9.151,9.138,9.146,18056.3
+1700804280000,9.147,9.147,9.117,9.122,45164.2
+1700804340000,9.123,9.123,9.107,9.118,47905.2
+1700804400000,9.119,9.125,9.108,9.122,38444.7
+1700804460000,9.121,9.123,9.108,9.11,23238.9
+1700804520000,9.111,9.125,9.105,9.115,27028.7
+1700804580000,9.116,9.116,9.103,9.111,29316.6
+1700804640000,9.11,9.11,9.084,9.087,25669.0
+1700804700000,9.086,9.087,9.068,9.084,62339.6
+1700804760000,9.086,9.137,9.084,9.129,42523.4
+1700804820000,9.128,9.194,9.126,9.161,217026.6
+1700804880000,9.161,9.171,9.159,9.162,32496.7
+1700804940000,9.162,9.18,9.154,9.162,41783.4
+1700805000000,9.162,9.163,9.147,9.147,16938.9
+1700805060000,9.147,9.152,9.133,9.136,26111.8
+1700805120000,9.139,9.15,9.138,9.14,19578.7
+1700805180000,9.139,9.149,9.138,9.149,13862.2
+1700805240000,9.149,9.183,9.149,9.177,48531.5
+1700805300000,9.177,9.178,9.16,9.162,19120.8
+1700805360000,9.164,9.187,9.159,9.176,47658.5
+1700805420000,9.175,9.184,9.163,9.18,42431.8
+1700805480000,9.181,9.19,9.177,9.184,47633.7
+1700805540000,9.185,9.199,9.184,9.199,33834.3
+1700805600000,9.199,9.2,9.165,9.166,53214.6
+1700805660000,9.165,9.17,9.145,9.17,53084.0
+1700805720000,9.17,9.2,9.17,9.198,43024.3
+1700805780000,9.198,9.235,9.195,9.229,79073.0
+1700805840000,9.228,9.232,9.214,9.22,71439.7
+1700805900000,9.22,9.229,9.216,9.222,40701.3
+1700805960000,9.223,9.249,9.223,9.237,65925.8
+1700806020000,9.237,9.246,9.206,9.207,49536.2
+1700806080000,9.207,9.228,9.18,9.201,65909.3
+1700806140000,9.2,9.222,9.196,9.21,39296.6
+1700806200000,9.211,9.219,9.179,9.202,77503.8
+1700806260000,9.202,9.206,9.158,9.167,67323.9
+1700806320000,9.166,9.181,9.163,9.171,41327.8
+1700806380000,9.17,9.204,9.17,9.187,76347.7
+1700806440000,9.187,9.194,9.165,9.171,37021.9
+1700806500000,9.17,9.176,9.155,9.157,34055.3
+1700806560000,9.158,9.162,9.126,9.138,61159.6
+1700806620000,9.14,9.14,9.107,9.111,64477.3
+1700806680000,9.11,9.137,9.107,9.13,52031.6
+1700806740000,9.13,9.139,9.129,9.131,23521.1
+1700806800000,9.132,9.144,9.121,9.139,43061.3
+1700806860000,9.139,9.157,9.138,9.155,29351.7
+1700806920000,9.157,9.174,9.148,9.174,24320.2
+1700806980000,9.173,9.178,9.156,9.168,33113.2
+1700807040000,9.169,9.184,9.159,9.17,37652.9
+1700807100000,9.171,9.222,9.17,9.218,59939.3
+1700807160000,9.217,9.224,9.195,9.201,79037.6
+1700807220000,9.2,9.208,9.191,9.198,35201.5
+1700807280000,9.197,9.198,9.172,9.175,36955.2
+1700807340000,9.174,9.197,9.172,9.194,25090.7
+1700807400000,9.194,9.212,9.19,9.208,54619.8
+1700807460000,9.207,9.224,9.2,9.221,33434.9
+1700807520000,9.22,9.229,9.213,9.223,35037.3
+1700807580000,9.223,9.239,9.222,9.224,37938.5
+1700807640000,9.223,9.223,9.185,9.188,32889.6
+1700807700000,9.188,9.191,9.161,9.163,20317.8
+1700807760000,9.163,9.178,9.151,9.171,40618.0
+1700807820000,9.171,9.207,9.165,9.207,23954.5
+1700807880000,9.207,9.247,9.206,9.247,53027.5
+1700807940000,9.247,9.353,9.242,9.327,290715.7
+1700808000000,9.327,9.406,9.324,9.379,364239.4
+1700808060000,9.379,9.391,9.337,9.355,181703.7
+1700808120000,9.355,9.357,9.295,9.319,190843.6
+1700808180000,9.319,9.321,9.281,9.289,150928.2
+1700808240000,9.288,9.331,9.273,9.327,80935.8
+1700808300000,9.327,9.346,9.324,9.329,111717.9
+1700808360000,9.328,9.331,9.277,9.281,67459.8
+1700808420000,9.283,9.283,9.253,9.279,86106.7
+1700808480000,9.279,9.294,9.265,9.289,56545.5
+1700808540000,9.291,9.296,9.27,9.276,35603.5
+1700808600000,9.277,9.282,9.231,9.266,78639.3
+1700808660000,9.267,9.274,9.239,9.253,46465.5
+1700808720000,9.254,9.254,9.226,9.24,52936.3
+1700808780000,9.24,9.244,9.221,9.241,39810.6
+1700808840000,9.241,9.247,9.233,9.238,25786.3
+1700808900000,9.237,9.244,9.166,9.172,124720.4
+1700808960000,9.17,9.174,9.127,9.157,159635.7
+1700809020000,9.155,9.159,9.102,9.114,128906.1
+1700809080000,9.113,9.129,9.098,9.129,91846.4
+1700809140000,9.129,9.163,9.119,9.148,68024.8
+1700809200000,9.15,9.16,9.092,9.105,92072.5
+1700809260000,9.103,9.11,9.072,9.108,106288.0
+1700809320000,9.108,9.137,9.102,9.137,48133.8
+1700809380000,9.137,9.168,9.137,9.16,60782.5
+1700809440000,9.161,9.177,9.15,9.162,46569.0
+1700809500000,9.163,9.179,9.148,9.169,58236.0
+1700809560000,9.17,9.182,9.151,9.166,39899.3
+1700809620000,9.166,9.176,9.155,9.169,26022.3
+1700809680000,9.168,9.174,9.16,9.172,32759.4
+1700809740000,9.171,9.193,9.162,9.162,45495.1
+1700809800000,9.163,9.175,9.157,9.171,19350.4
+1700809860000,9.171,9.2,9.171,9.184,33282.2
+1700809920000,9.183,9.209,9.182,9.198,37223.2
+1700809980000,9.199,9.201,9.163,9.167,33469.9
+1700810040000,9.166,9.179,9.163,9.178,24375.1
+1700810100000,9.178,9.208,9.178,9.192,30775.6
+1700810160000,9.193,9.211,9.184,9.208,45897.7
+1700810220000,9.208,9.233,9.206,9.209,64739.6
+1700810280000,9.21,9.236,9.21,9.215,39811.0
+1700810340000,9.215,9.263,9.206,9.212,116290.1
+1700810400000,9.212,9.244,9.202,9.244,49224.0
+1700810460000,9.243,9.249,9.227,9.246,44926.7
+1700810520000,9.244,9.25,9.222,9.238,46768.1
+1700810580000,9.239,9.254,9.237,9.254,31067.5
+1700810640000,9.254,9.257,9.213,9.228,75719.8
+1700810700000,9.228,9.246,9.218,9.246,26078.1
+1700810760000,9.245,9.264,9.23,9.246,54953.0
+1700810820000,9.246,9.25,9.233,9.249,29091.4
+1700810880000,9.248,9.249,9.23,9.244,25506.9
+1700810940000,9.243,9.257,9.234,9.25,22001.3
+1700811000000,9.25,9.272,9.241,9.265,35736.4
+1700811060000,9.265,9.285,9.258,9.274,48792.7
+1700811120000,9.274,9.308,9.266,9.291,78203.3
+1700811180000,9.292,9.307,9.284,9.285,86425.6
+1700811240000,9.285,9.298,9.274,9.281,64271.2
+1700811300000,9.281,9.29,9.271,9.28,32164.1
+1700811360000,9.28,9.288,9.238,9.255,63965.8
+1700811420000,9.255,9.271,9.252,9.254,41753.3
+1700811480000,9.255,9.26,9.193,9.218,156249.7
+1700811540000,9.217,9.26,9.214,9.231,54431.6
+1700811600000,9.232,9.245,9.229,9.24,20691.4
+1700811660000,9.241,9.249,9.226,9.249,23170.6
+1700811720000,9.248,9.257,9.242,9.249,23091.1
+1700811780000,9.25,9.256,9.246,9.253,26446.6
+1700811840000,9.253,9.262,9.236,9.251,25762.5
+1700811900000,9.25,9.253,9.227,9.227,25296.1
+1700811960000,9.227,9.246,9.225,9.227,37821.3
+1700812020000,9.227,9.243,9.227,9.235,16797.4
+1700812080000,9.235,9.242,9.23,9.233,24328.7
+1700812140000,9.232,9.236,9.21,9.228,26294.8
+1700812200000,9.227,9.227,9.19,9.204,53087.8
+1700812260000,9.203,9.216,9.19,9.191,57553.0
+1700812320000,9.191,9.203,9.166,9.202,74172.5
+1700812380000,9.201,9.207,9.19,9.206,30131.2
+1700812440000,9.205,9.208,9.177,9.177,34017.0
+1700812500000,9.178,9.194,9.173,9.178,43067.4
+1700812560000,9.179,9.203,9.173,9.203,33590.0
+1700812620000,9.203,9.227,9.188,9.223,28068.6
+1700812680000,9.223,9.232,9.201,9.213,39380.7
+1700812740000,9.214,9.23,9.21,9.223,23867.2
+1700812800000,9.224,9.232,9.218,9.222,37372.3
+1700812860000,9.223,9.226,9.181,9.185,49202.1
+1700812920000,9.185,9.188,9.173,9.179,44092.4
+1700812980000,9.177,9.19,9.162,9.181,41922.6
+1700813040000,9.181,9.192,9.15,9.163,53430.1
+1700813100000,9.164,9.17,9.148,9.161,45905.1
+1700813160000,9.161,9.168,9.157,9.166,20803.7
+1700813220000,9.165,9.165,9.146,9.153,27857.5
+1700813280000,9.152,9.153,9.127,9.131,65071.3
+1700813340000,9.131,9.147,9.123,9.139,56048.9
+1700813400000,9.14,9.157,9.137,9.146,23175.8
+1700813460000,9.147,9.147,9.127,9.146,35186.9
+1700813520000,9.146,9.155,9.131,9.147,37353.8
+1700813580000,9.148,9.155,9.127,9.147,54708.8
+1700813640000,9.147,9.15,9.137,9.149,13328.6
+1700813700000,9.149,9.149,9.13,9.132,25190.2
+1700813760000,9.131,9.134,9.109,9.118,59777.2
+1700813820000,9.117,9.13,9.105,9.111,41372.7
+1700813880000,9.111,9.12,9.102,9.104,35424.1
+1700813940000,9.106,9.117,9.102,9.109,18256.1
+1700814000000,9.11,9.119,9.107,9.119,23707.2
+1700814060000,9.12,9.125,9.119,9.125,17336.8
+1700814120000,9.124,9.13,9.106,9.106,27540.9
+1700814180000,9.107,9.122,9.106,9.111,29020.4
+1700814240000,9.111,9.117,9.089,9.105,64043.4
+1700814300000,9.103,9.106,9.085,9.093,39252.2
+1700814360000,9.093,9.099,9.056,9.067,120288.4
+1700814420000,9.066,9.079,9.04,9.078,149199.0
+1700814480000,9.078,9.098,9.075,9.078,40767.2
+1700814540000,9.077,9.097,9.074,9.081,42601.5
+1700814600000,9.081,9.09,9.047,9.05,40561.2
+1700814660000,9.05,9.05,8.85,8.947,714636.1
+1700814720000,8.946,8.946,8.884,8.939,195728.3
+1700814780000,8.94,8.947,8.885,8.888,161444.3
+1700814840000,8.888,8.915,8.882,8.909,148057.5
+1700814900000,8.908,8.93,8.896,8.924,133983.1
+1700814960000,8.923,8.928,8.906,8.917,75014.3
+1700815020000,8.916,8.924,8.895,8.923,75654.3
+1700815080000,8.925,8.953,8.918,8.947,76152.6
+1700815140000,8.948,8.953,8.936,8.943,58747.4
+1700815200000,8.944,8.968,8.944,8.962,68190.4
+1700815260000,8.961,8.977,8.953,8.97,58747.2
+1700815320000,8.969,8.971,8.955,8.955,35953.7
+1700815380000,8.956,8.963,8.948,8.961,31460.8
+1700815440000,8.96,8.967,8.939,8.943,39691.7
+1700815500000,8.943,8.954,8.94,8.949,33818.8
+1700815560000,8.95,8.965,8.95,8.963,27332.8
+1700815620000,8.963,8.984,8.961,8.974,39902.1
+1700815680000,8.974,8.99,8.973,8.979,42011.9
+1700815740000,8.979,8.979,8.955,8.956,39556.0
+1700815800000,8.956,8.97,8.95,8.968,22188.9
+1700815860000,8.968,8.974,8.96,8.968,25282.6
+1700815920000,8.968,8.979,8.967,8.976,17604.3
+1700815980000,8.977,8.981,8.956,8.975,47742.1
+1700816040000,8.975,9.023,8.973,8.997,86546.9
+1700816100000,8.997,9.015,8.987,9.003,48161.6
+1700816160000,9.003,9.048,9.003,9.03,79262.2
+1700816220000,9.029,9.029,9.013,9.017,34987.9
+1700816280000,9.017,9.017,8.984,8.995,38365.7
+1700816340000,8.996,9.001,8.959,8.974,48601.6
+1700816400000,8.973,8.979,8.955,8.975,38918.0
+1700816460000,8.975,8.975,8.936,8.941,82937.1
+1700816520000,8.941,8.942,8.912,8.928,73248.5
+1700816580000,8.927,8.948,8.927,8.946,35760.0
+1700816640000,8.946,8.965,8.941,8.965,38982.5
+1700816700000,8.964,8.975,8.949,8.958,48712.7
+1700816760000,8.957,8.957,8.937,8.954,33782.7
+1700816820000,8.954,8.962,8.943,8.961,31737.9
+1700816880000,8.961,8.962,8.943,8.951,27205.8
+1700816940000,8.952,8.955,8.943,8.943,15685.7
+1700817000000,8.944,8.944,8.925,8.94,30001.7
+1700817060000,8.939,8.95,8.935,8.943,20592.9
+1700817120000,8.942,8.957,8.934,8.957,21450.9
+1700817180000,8.957,8.963,8.937,8.951,29602.2
+1700817240000,8.951,8.964,8.944,8.964,19105.0
+1700817300000,8.964,8.98,8.963,8.978,43872.0
+1700817360000,8.978,8.98,8.964,8.974,33628.7
+1700817420000,8.975,9.006,8.971,8.995,39530.1
+1700817480000,8.994,9.003,8.991,8.992,31110.0
+1700817540000,8.992,8.999,8.971,8.992,30128.7
+1700817600000,8.992,9.005,8.992,9.003,27194.4
+1700817660000,9.003,9.005,8.987,9.003,31437.6
+1700817720000,9.003,9.013,8.997,9.013,21462.2
+1700817780000,9.013,9.047,9.012,9.026,63662.1
+1700817840000,9.026,9.06,9.025,9.052,62547.6
+1700817900000,9.052,9.053,9.021,9.034,47920.8
+1700817960000,9.034,9.035,9.018,9.021,23573.7
+1700818020000,9.02,9.034,9.017,9.02,22549.2
+1700818080000,9.02,9.025,9.013,9.023,24109.1
+1700818140000,9.022,9.032,9.018,9.024,17602.3
+1700818200000,9.025,9.026,9.002,9.02,36664.8
+1700818260000,9.019,9.043,9.012,9.043,21867.0
+1700818320000,9.043,9.073,9.042,9.065,75070.9
+1700818380000,9.066,9.076,9.056,9.074,40302.8
+1700818440000,9.073,9.074,9.045,9.051,33177.4
+1700818500000,9.049,9.053,9.041,9.052,17268.0
+1700818560000,9.052,9.074,9.052,9.067,20450.5
+1700818620000,9.066,9.078,9.059,9.076,25191.6
+1700818680000,9.077,9.1,9.07,9.094,70423.7
+1700818740000,9.093,9.096,9.082,9.089,36522.6
+1700818800000,9.089,9.09,9.072,9.082,23530.8
+1700818860000,9.082,9.087,9.075,9.08,15862.9
+1700818920000,9.081,9.085,9.069,9.082,23276.3
+1700818980000,9.083,9.091,9.072,9.078,34576.3
+1700819040000,9.079,9.094,9.052,9.055,29723.1
+1700819100000,9.056,9.066,9.045,9.046,25453.2
+1700819160000,9.046,9.064,9.035,9.059,43352.9
+1700819220000,9.059,9.066,9.052,9.057,10726.2
+1700819280000,9.058,9.08,9.058,9.071,30230.4
+1700819340000,9.072,9.08,9.064,9.072,19283.0
+1700819400000,9.072,9.072,9.052,9.064,31126.3
+1700819460000,9.064,9.065,9.048,9.06,29891.5
+1700819520000,9.06,9.108,9.052,9.076,43439.3
+1700819580000,9.076,9.085,9.054,9.058,27899.4
+1700819640000,9.058,9.059,9.028,9.04,38410.3
+1700819700000,9.039,9.069,9.036,9.066,33543.5
+1700819760000,9.065,9.103,9.065,9.095,35942.8
+1700819820000,9.094,9.096,9.067,9.089,41867.9
+1700819880000,9.089,9.095,9.075,9.095,23617.2
+1700819940000,9.095,9.11,9.081,9.088,36437.9
+1700820000000,9.089,9.092,9.062,9.071,39670.3
+1700820060000,9.071,9.072,9.055,9.057,15935.7
+1700820120000,9.055,9.078,9.048,9.073,21009.9
+1700820180000,9.073,9.085,9.069,9.079,20610.2
+1700820240000,9.079,9.088,9.075,9.08,9233.3
+1700820300000,9.081,9.099,9.081,9.096,18920.6
+1700820360000,9.095,9.102,9.084,9.085,22612.1
+1700820420000,9.084,9.084,9.069,9.076,20520.6
+1700820480000,9.076,9.078,9.067,9.074,11748.5
+1700820540000,9.074,9.076,9.058,9.069,18206.2
+1700820600000,9.068,9.07,9.06,9.06,11144.5
+1700820660000,9.06,9.069,9.054,9.058,18331.8
+1700820720000,9.058,9.077,9.055,9.073,15479.8
+1700820780000,9.073,9.097,9.073,9.085,25543.4
+1700820840000,9.084,9.084,9.077,9.08,7895.7
+1700820900000,9.08,9.084,9.068,9.068,13164.7
+1700820960000,9.068,9.083,9.062,9.082,12872.0
+1700821020000,9.082,9.089,9.073,9.078,13430.1
+1700821080000,9.078,9.085,9.076,9.079,11210.9
+1700821140000,9.079,9.085,9.075,9.078,8720.6
+1700821200000,9.079,9.079,9.07,9.07,9998.6
+1700821260000,9.069,9.071,9.059,9.06,14066.8
+1700821320000,9.059,9.071,9.058,9.066,14748.3
+1700821380000,9.067,9.084,9.064,9.064,23533.0
+1700821440000,9.064,9.073,9.062,9.063,15278.4
+1700821500000,9.063,9.067,9.05,9.059,26796.3
+1700821560000,9.059,9.065,9.048,9.064,17557.5
+1700821620000,9.063,9.063,9.047,9.05,24750.5
+1700821680000,9.05,9.073,9.05,9.067,21192.3
+1700821740000,9.067,9.082,9.066,9.082,16709.9
+1700821800000,9.081,9.087,9.074,9.087,16740.4
+1700821860000,9.087,9.114,9.085,9.095,43704.4
+1700821920000,9.095,9.096,9.073,9.074,16558.6
+1700821980000,9.075,9.136,9.075,9.126,68901.5
+1700822040000,9.126,9.136,9.107,9.112,58016.7
+1700822100000,9.113,9.115,9.096,9.104,34311.6
+1700822160000,9.101,9.102,9.088,9.09,23597.3
+1700822220000,9.09,9.091,9.066,9.077,24567.2
+1700822280000,9.077,9.097,9.075,9.094,22625.6
+1700822340000,9.095,9.1,9.087,9.098,16529.3
+1700822400000,9.097,9.101,9.092,9.097,15222.0
+1700822460000,9.097,9.097,9.069,9.094,24456.1
+1700822520000,9.095,9.101,9.078,9.079,23295.6
+1700822580000,9.079,9.09,9.066,9.067,21669.0
+1700822640000,9.068,9.076,9.052,9.074,44061.4
+1700822700000,9.076,9.091,9.07,9.09,24683.4
+1700822760000,9.09,9.109,9.089,9.109,21195.4
+1700822820000,9.11,9.139,9.11,9.133,62912.9
+1700822880000,9.133,9.155,9.122,9.136,65112.5
+1700822940000,9.137,9.144,9.124,9.131,27967.0
+1700823000000,9.132,9.145,9.123,9.128,24537.4
+1700823060000,9.129,9.132,9.075,9.081,69172.5
+1700823120000,9.078,9.088,9.075,9.082,35043.1
+1700823180000,9.082,9.095,9.08,9.082,22385.5
+1700823240000,9.082,9.09,9.078,9.086,10618.8
+1700823300000,9.086,9.099,9.086,9.09,11520.8
+1700823360000,9.09,9.111,9.089,9.111,15967.7
+1700823420000,9.112,9.116,9.088,9.094,28240.5
+1700823480000,9.092,9.094,9.08,9.09,15063.0
+1700823540000,9.09,9.098,9.084,9.093,13232.0
+1700823600000,9.094,9.115,9.089,9.095,34986.2
+1700823660000,9.095,9.141,9.094,9.138,38757.6
+1700823720000,9.138,9.149,9.132,9.145,40103.1
+1700823780000,9.145,9.148,9.124,9.133,41140.4
+1700823840000,9.134,9.142,9.127,9.135,20593.8
+1700823900000,9.135,9.136,9.096,9.104,27010.9
+1700823960000,9.105,9.107,9.086,9.093,34435.0
+1700824020000,9.093,9.097,9.076,9.085,27598.9
+1700824080000,9.086,9.094,9.072,9.073,32805.9
+1700824140000,9.073,9.09,9.07,9.08,17768.9
+1700824200000,9.08,9.1,9.08,9.094,17115.4
+1700824260000,9.094,9.1,9.077,9.087,20219.3
+1700824320000,9.088,9.09,9.08,9.082,14401.0
+1700824380000,9.082,9.085,9.069,9.084,21231.6
+1700824440000,9.085,9.086,9.065,9.07,25383.4
+1700824500000,9.07,9.078,9.063,9.073,24348.4
+1700824560000,9.073,9.079,9.064,9.068,17852.7
+1700824620000,9.068,9.069,9.036,9.044,67680.5
+1700824680000,9.043,9.046,9.023,9.04,51482.4
+1700824740000,9.04,9.045,9.024,9.035,32189.5
+1700824800000,9.035,9.046,9.016,9.023,54688.3
+1700824860000,9.023,9.034,8.983,9.009,131192.0
+1700824920000,9.01,9.027,8.995,9.025,56530.9
+1700824980000,9.025,9.025,9.008,9.011,20056.5
+1700825040000,9.01,9.032,9.003,9.024,40536.8
+1700825100000,9.023,9.044,9.022,9.032,35624.6
+1700825160000,9.032,9.044,9.022,9.043,31295.9
+1700825220000,9.043,9.053,9.038,9.053,27109.5
+1700825280000,9.053,9.064,9.032,9.036,39051.5
+1700825340000,9.035,9.053,9.034,9.051,13964.3
+1700825400000,9.051,9.07,9.043,9.053,27697.0
+1700825460000,9.053,9.059,9.036,9.038,11764.6
+1700825520000,9.037,9.055,9.036,9.048,12699.7
+1700825580000,9.048,9.052,9.031,9.034,56821.1
+1700825640000,9.034,9.056,9.015,9.035,74701.9
+1700825700000,9.035,9.058,9.003,9.008,57091.1
+1700825760000,9.009,9.029,8.998,9.027,46822.1
+1700825820000,9.026,9.03,9.004,9.017,35359.3
+1700825880000,9.018,9.028,9.016,9.026,15016.8
+1700825940000,9.025,9.042,9.025,9.033,14688.7
+1700826000000,9.033,9.046,9.03,9.031,16709.7
+1700826060000,9.032,9.037,9.019,9.024,18990.2
+1700826120000,9.024,9.031,9.015,9.021,13175.9
+1700826180000,9.02,9.023,8.995,9.018,35023.1
+1700826240000,9.018,9.018,8.997,9.013,29481.1
+1700826300000,9.012,9.013,8.986,9.008,25116.1
+1700826360000,9.007,9.01,8.987,9.003,35859.9
+1700826420000,9.004,9.015,9.0,9.013,12409.5
+1700826480000,9.013,9.013,9.006,9.011,10339.0
+1700826540000,9.013,9.013,8.988,8.992,21127.1
+1700826600000,8.991,9.005,8.988,9.001,16032.1
+1700826660000,9.002,9.019,9.001,9.009,19252.7
+1700826720000,9.01,9.017,8.989,9.004,31038.7
+1700826780000,9.004,9.014,8.997,9.012,12993.1
+1700826840000,9.012,9.018,9.008,9.01,15765.2
+1700826900000,9.011,9.017,9.004,9.006,16829.9
+1700826960000,9.005,9.016,9.002,9.007,26018.8
+1700827020000,9.007,9.033,9.007,9.027,28168.1
+1700827080000,9.027,9.037,9.014,9.034,22418.9
+1700827140000,9.034,9.043,9.024,9.028,21834.1
+1700827200000,9.028,9.032,9.006,9.011,34954.3
+1700827260000,9.011,9.012,8.988,8.997,37915.9
+1700827320000,8.996,9.004,8.972,8.985,54859.9
+1700827380000,8.984,9.001,8.983,8.989,20686.6
+1700827440000,8.989,9.0,8.981,8.998,24255.1
+1700827500000,8.999,9.007,8.984,8.985,22574.5
+1700827560000,8.986,9.002,8.982,9.002,14962.6
+1700827620000,9.002,9.003,8.99,8.993,12188.0
+1700827680000,8.994,8.995,8.972,8.984,18907.2
+1700827740000,8.984,8.995,8.962,8.973,50140.7
+1700827800000,8.973,8.975,8.96,8.967,21957.2
+1700827860000,8.967,8.979,8.962,8.978,26025.7
+1700827920000,8.978,8.988,8.969,8.978,24853.6
+1700827980000,8.977,8.991,8.974,8.985,9530.2
+1700828040000,8.985,8.985,8.974,8.974,17925.0
+1700828100000,8.974,8.986,8.97,8.974,12181.1
+1700828160000,8.973,8.973,8.952,8.962,29247.7
+1700828220000,8.962,8.976,8.959,8.972,18319.9
+1700828280000,8.971,8.977,8.965,8.97,12823.9
+1700828340000,8.971,8.987,8.967,8.987,19611.4
+1700828400000,8.986,8.991,8.977,8.988,16097.7
+1700828460000,8.987,8.993,8.984,8.991,10653.3
+1700828520000,8.992,8.995,8.986,8.99,10228.6
+1700828580000,8.99,8.992,8.974,8.979,11893.9
+1700828640000,8.978,8.981,8.972,8.977,9613.5
+1700828700000,8.978,8.991,8.978,8.98,14179.0
+1700828760000,8.981,8.981,8.973,8.975,16834.3
+1700828820000,8.974,8.976,8.966,8.967,15727.1
+1700828880000,8.967,8.97,8.961,8.969,16170.5
+1700828940000,8.969,8.978,8.963,8.972,18159.5
+1700829000000,8.973,8.974,8.962,8.971,11748.1
+1700829060000,8.97,8.98,8.959,8.972,28362.9
+1700829120000,8.971,8.975,8.966,8.974,14594.0
+1700829180000,8.974,8.987,8.974,8.98,13577.6
+1700829240000,8.98,8.997,8.976,8.983,20697.9
+1700829300000,8.982,8.988,8.971,8.978,13863.6
+1700829360000,8.978,8.987,8.978,8.986,6054.5
+1700829420000,8.985,9.006,8.984,9.0,17051.5
+1700829480000,8.999,9.006,8.994,8.996,19000.1
+1700829540000,8.997,8.999,8.976,8.978,22865.4
+1700829600000,8.979,8.995,8.969,8.995,30209.7
+1700829660000,8.995,8.996,8.979,8.992,13559.7
+1700829720000,8.992,8.992,8.97,8.971,16557.4
+1700829780000,8.972,8.975,8.95,8.962,38436.6
+1700829840000,8.962,8.966,8.956,8.958,12560.4
+1700829900000,8.958,8.962,8.953,8.957,16210.4
+1700829960000,8.956,8.956,8.938,8.946,46281.8
+1700830020000,8.947,8.947,8.895,8.925,152643.0
+1700830080000,8.925,8.947,8.918,8.932,33325.7
+1700830140000,8.932,8.938,8.929,8.929,15147.3
+1700830200000,8.929,8.944,8.929,8.944,17942.5
+1700830260000,8.944,8.945,8.915,8.93,63667.3
+1700830320000,8.93,8.932,8.914,8.922,24057.9
+1700830380000,8.922,8.924,8.903,8.906,27325.6
+1700830440000,8.907,8.909,8.888,8.899,60243.8
+1700830500000,8.899,8.914,8.899,8.913,25254.8
+1700830560000,8.912,8.914,8.904,8.914,20419.5
+1700830620000,8.914,8.936,8.914,8.932,30666.5
+1700830680000,8.932,8.935,8.918,8.923,25130.4
+1700830740000,8.923,8.931,8.918,8.922,17818.5
+1700830800000,8.922,8.938,8.922,8.929,19904.2
+1700830860000,8.928,8.932,8.923,8.927,14802.9
+1700830920000,8.926,8.928,8.898,8.908,28573.8
+1700830980000,8.908,8.911,8.887,8.897,29029.7
+1700831040000,8.897,8.905,8.895,8.902,30592.8
+1700831100000,8.902,8.914,8.901,8.91,16399.0
+1700831160000,8.91,8.928,8.91,8.917,27030.6
+1700831220000,8.918,8.925,8.914,8.917,18119.8
+1700831280000,8.918,8.932,8.918,8.932,23206.0
+1700831340000,8.932,8.939,8.93,8.935,14157.1
+1700831400000,8.935,8.94,8.932,8.936,15419.6
+1700831460000,8.937,8.94,8.922,8.923,23116.6
+1700831520000,8.923,8.936,8.923,8.931,18191.1
+1700831580000,8.931,8.938,8.93,8.93,9123.0
+1700831640000,8.929,8.937,8.927,8.936,9415.0
+1700831700000,8.936,8.94,8.934,8.934,14999.3
+1700831760000,8.935,8.94,8.931,8.94,13494.0
+1700831820000,8.94,8.943,8.928,8.941,18001.9
+1700831880000,8.94,8.94,8.934,8.936,8529.3
+1700831940000,8.935,8.948,8.935,8.947,11239.1
+1700832000000,8.947,8.969,8.946,8.955,36706.6
+1700832060000,8.956,8.962,8.954,8.954,23285.8
+1700832120000,8.954,8.959,8.943,8.959,15826.3
+1700832180000,8.957,8.963,8.952,8.956,13343.5
+1700832240000,8.956,8.965,8.954,8.955,16786.1
+1700832300000,8.955,8.961,8.941,8.952,29034.7
+1700832360000,8.952,8.959,8.933,8.936,23605.0
+1700832420000,8.936,8.937,8.922,8.926,25209.8
+1700832480000,8.927,8.929,8.915,8.917,19335.3
+1700832540000,8.918,8.919,8.899,8.913,29963.3
+1700832600000,8.913,8.933,8.911,8.917,22151.9
+1700832660000,8.918,8.929,8.917,8.925,17314.4
+1700832720000,8.925,8.928,8.917,8.922,13473.3
+1700832780000,8.92,8.92,8.905,8.911,15389.3
+1700832840000,8.911,8.918,8.905,8.918,16131.4
+1700832900000,8.917,8.92,8.909,8.915,16573.6
+1700832960000,8.915,8.92,8.915,8.917,7696.2
+1700833020000,8.917,8.918,8.906,8.916,14005.8
+1700833080000,8.916,8.916,8.903,8.91,11473.0
+1700833140000,8.91,8.91,8.901,8.907,11983.3
+1700833200000,8.906,8.91,8.904,8.907,11528.9
+1700833260000,8.906,8.915,8.905,8.915,9574.9
+1700833320000,8.915,8.915,8.896,8.9,25167.6
+1700833380000,8.9,8.9,8.87,8.881,74007.8
+1700833440000,8.881,8.895,8.878,8.885,27879.1
+1700833500000,8.885,8.906,8.885,8.888,30525.6
+1700833560000,8.887,8.906,8.884,8.906,19962.7
+1700833620000,8.906,8.907,8.894,8.898,13434.8
+1700833680000,8.899,8.903,8.894,8.895,12881.9
+1700833740000,8.894,8.906,8.883,8.888,18847.2
+1700833800000,8.889,8.893,8.868,8.875,34880.1
+1700833860000,8.876,8.887,8.874,8.874,25659.6
+1700833920000,8.875,8.876,8.855,8.866,80216.5
+1700833980000,8.867,8.89,8.867,8.876,26978.2
+1700834040000,8.876,8.879,8.866,8.876,17312.4
+1700834100000,8.875,8.889,8.874,8.881,17741.3
+1700834160000,8.881,8.881,8.873,8.879,18739.9
+1700834220000,8.878,8.878,8.858,8.864,24795.4
+1700834280000,8.863,8.864,8.818,8.848,169918.1
+1700834340000,8.849,8.867,8.847,8.859,24974.3
+1700834400000,8.859,8.877,8.859,8.867,27925.8
+1700834460000,8.867,8.867,8.858,8.863,15198.7
+1700834520000,8.863,8.881,8.86,8.88,19915.5
+1700834580000,8.879,8.879,8.863,8.87,18926.1
+1700834640000,8.87,8.878,8.866,8.867,19038.5
+1700834700000,8.868,8.88,8.864,8.871,18975.6
+1700834760000,8.871,8.886,8.859,8.859,38485.3
+1700834820000,8.86,8.867,8.844,8.845,40312.4
+1700834880000,8.845,8.853,8.841,8.852,21846.1
+1700834940000,8.853,8.859,8.847,8.85,20465.9
+1700835000000,8.85,8.851,8.823,8.837,31334.2
+1700835060000,8.837,8.842,8.827,8.839,24489.2
+1700835120000,8.84,8.851,8.839,8.843,14741.4
+1700835180000,8.844,8.85,8.842,8.845,21471.4
+1700835240000,8.845,8.849,8.84,8.842,10081.5
+1700835300000,8.842,8.843,8.835,8.839,11515.5
+1700835360000,8.839,8.841,8.779,8.793,161503.9
+1700835420000,8.794,8.807,8.78,8.804,80974.1
+1700835480000,8.803,8.806,8.778,8.788,46739.6
+1700835540000,8.788,8.795,8.776,8.787,55501.2
+1700835600000,8.787,8.793,8.781,8.788,41069.8
+1700835660000,8.789,8.795,8.775,8.777,38917.2
+1700835720000,8.777,8.779,8.748,8.757,98687.8
+1700835780000,8.756,8.772,8.749,8.755,70168.2
+1700835840000,8.755,8.764,8.753,8.76,33142.8
+1700835900000,8.759,8.776,8.759,8.774,42450.8
+1700835960000,8.774,8.781,8.767,8.77,33504.0
+1700836020000,8.77,8.781,8.766,8.776,29350.5
+1700836080000,8.776,8.777,8.767,8.777,12813.8
+1700836140000,8.776,8.781,8.77,8.777,17691.5
+1700836200000,8.778,8.778,8.769,8.772,21427.5
+1700836260000,8.771,8.775,8.753,8.774,37615.3
+1700836320000,8.773,8.779,8.763,8.779,25766.1
+1700836380000,8.778,8.802,8.775,8.802,37009.2
+1700836440000,8.801,8.811,8.784,8.795,51199.2
+1700836500000,8.795,8.8,8.789,8.792,28365.9
+1700836560000,8.791,8.793,8.767,8.786,25777.8
+1700836620000,8.787,8.793,8.783,8.792,16871.8
+1700836680000,8.791,8.811,8.79,8.799,19502.0
+1700836740000,8.799,8.818,8.798,8.817,29916.9
+1700836800000,8.817,8.861,8.815,8.86,89543.9
+1700836860000,8.86,8.899,8.852,8.895,133076.0
+1700836920000,8.894,8.918,8.887,8.907,94359.5
+1700836980000,8.908,8.913,8.867,8.879,75192.6
+1700837040000,8.878,8.885,8.851,8.867,66768.8
+1700837100000,8.867,8.876,8.85,8.855,51348.5
+1700837160000,8.855,8.866,8.855,8.856,27759.9
+1700837220000,8.856,8.857,8.847,8.848,23305.8
+1700837280000,8.847,8.848,8.821,8.822,42855.3
+1700837340000,8.821,8.838,8.82,8.831,32492.4
+1700837400000,8.831,8.864,8.83,8.859,33764.9
+1700837460000,8.858,8.859,8.832,8.834,29791.5
+1700837520000,8.835,8.837,8.819,8.834,22299.8
+1700837580000,8.833,8.85,8.83,8.847,29666.1
+1700837640000,8.845,8.852,8.838,8.841,16402.1
+1700837700000,8.842,8.843,8.826,8.826,19868.0
+1700837760000,8.825,8.834,8.822,8.825,11739.1
+1700837820000,8.826,8.829,8.82,8.828,14377.8
+1700837880000,8.828,8.856,8.828,8.853,25322.1
+1700837940000,8.854,8.858,8.832,8.847,32780.1
+1700838000000,8.846,8.846,8.827,8.84,24381.8
+1700838060000,8.841,8.842,8.825,8.837,11356.8
+1700838120000,8.837,8.847,8.832,8.844,15241.0
+1700838180000,8.844,8.862,8.842,8.859,20435.7
+1700838240000,8.858,8.862,8.851,8.851,21779.0
+1700838300000,8.852,8.852,8.837,8.847,20614.0
+1700838360000,8.847,8.867,8.846,8.858,19598.6
+1700838420000,8.859,8.886,8.854,8.879,38895.4
+1700838480000,8.879,8.907,8.879,8.885,70872.4
+1700838540000,8.886,8.89,8.864,8.864,28635.7
+1700838600000,8.865,8.876,8.865,8.865,13386.0
+1700838660000,8.864,8.883,8.864,8.882,13618.5
+1700838720000,8.882,8.883,8.865,8.871,24915.0
+1700838780000,8.871,8.877,8.862,8.866,14200.9
+1700838840000,8.866,8.874,8.863,8.865,14088.2
+1700838900000,8.865,8.869,8.852,8.856,23850.0
+1700838960000,8.857,8.865,8.847,8.849,24298.8
+1700839020000,8.85,8.855,8.844,8.849,16538.8
+1700839080000,8.85,8.852,8.832,8.841,26705.5
+1700839140000,8.841,8.843,8.813,8.839,68176.4
+1700839200000,8.839,8.841,8.826,8.831,27848.5
+1700839260000,8.831,8.838,8.831,8.836,7893.9
+1700839320000,8.836,8.847,8.831,8.846,13989.4
+1700839380000,8.846,8.853,8.845,8.847,6518.1
+1700839440000,8.847,8.863,8.84,8.856,42613.7
+1700839500000,8.856,8.865,8.84,8.845,24651.5
+1700839560000,8.845,8.865,8.843,8.863,32319.1
+1700839620000,8.861,8.875,8.855,8.857,32612.5
+1700839680000,8.857,8.865,8.852,8.861,26260.6
+1700839740000,8.861,8.865,8.855,8.862,19940.3
+1700839800000,8.864,8.875,8.859,8.862,25473.1
+1700839860000,8.86,8.866,8.85,8.851,19235.6
+1700839920000,8.851,8.855,8.836,8.85,20421.9
+1700839980000,8.849,8.88,8.848,8.877,34493.1
+1700840040000,8.877,8.891,8.873,8.874,33303.9
+1700840100000,8.875,8.878,8.861,8.875,16809.1
+1700840160000,8.876,8.888,8.875,8.882,16178.8
+1700840220000,8.882,8.906,8.882,8.905,23173.6
+1700840280000,8.906,8.923,8.901,8.91,55975.1
+1700840340000,8.91,8.93,8.903,8.908,62914.4
+1700840400000,8.909,8.92,8.902,8.907,34259.9
+1700840460000,8.906,8.913,8.888,8.888,37971.1
+1700840520000,8.887,8.896,8.88,8.884,32430.5
+1700840580000,8.884,8.889,8.869,8.869,30230.2
+1700840640000,8.869,8.879,8.864,8.872,30495.1
+1700840700000,8.872,8.879,8.861,8.863,31226.1
+1700840760000,8.862,8.87,8.857,8.863,25270.7
+1700840820000,8.863,8.867,8.856,8.864,17468.4
+1700840880000,8.864,8.874,8.864,8.869,10799.9
+1700840940000,8.868,8.873,8.862,8.872,9068.8
+1700841000000,8.873,8.906,8.868,8.894,38970.9
+1700841060000,8.894,8.899,8.882,8.895,28274.4
+1700841120000,8.895,8.911,8.889,8.894,17355.4
+1700841180000,8.892,8.912,8.889,8.902,30036.7
+1700841240000,8.901,8.903,8.897,8.899,11066.6
+1700841300000,8.898,8.905,8.897,8.905,7459.8
+1700841360000,8.904,8.91,8.901,8.909,13977.6
+1700841420000,8.908,8.914,8.894,8.907,41059.7
+1700841480000,8.908,8.918,8.898,8.9,22762.6
+1700841540000,8.901,8.914,8.899,8.911,11337.8
+1700841600000,8.911,8.93,8.911,8.927,33546.6
+1700841660000,8.928,8.936,8.909,8.923,27096.1
+1700841720000,8.923,8.927,8.918,8.923,11412.9
+1700841780000,8.924,8.926,8.907,8.909,15465.8
+1700841840000,8.909,8.919,8.909,8.915,25003.3
+1700841900000,8.914,8.922,8.904,8.907,32283.5
+1700841960000,8.907,8.924,8.906,8.911,16633.6
+1700842020000,8.91,8.926,8.908,8.919,22111.4
+1700842080000,8.92,8.923,8.912,8.922,15596.4
+1700842140000,8.921,8.944,8.918,8.938,36621.7
+1700842200000,8.937,8.946,8.924,8.937,30437.5
+1700842260000,8.938,8.938,8.925,8.934,18763.6
+1700842320000,8.934,8.934,8.922,8.924,18392.7
+1700842380000,8.924,8.93,8.912,8.93,19875.9
+1700842440000,8.93,8.944,8.92,8.936,20152.9
+1700842500000,8.936,8.945,8.927,8.937,21413.7
+1700842560000,8.937,8.937,8.923,8.928,19437.2
+1700842620000,8.927,8.927,8.896,8.906,47473.9
+1700842680000,8.906,8.911,8.895,8.895,14935.9
+1700842740000,8.895,8.912,8.887,8.912,33149.9
+1700842800000,8.912,8.914,8.889,8.892,16805.5
+1700842860000,8.894,8.902,8.883,8.899,15026.7
+1700842920000,8.898,8.899,8.885,8.894,11426.3
+1700842980000,8.893,8.895,8.883,8.888,11638.9
+1700843040000,8.887,8.887,8.873,8.885,9444.7
+1700843100000,8.884,8.898,8.883,8.896,7012.1
+1700843160000,8.895,8.898,8.886,8.898,10758.5
+1700843220000,8.898,8.915,8.895,8.906,10571.4
+1700843280000,8.907,8.91,8.899,8.899,4711.8
+1700843340000,8.899,8.901,8.884,8.895,10187.3
+1700843400000,8.896,8.909,8.88,8.88,21624.2
+1700843460000,8.88,8.886,8.869,8.875,18664.0
+1700843520000,8.875,8.876,8.853,8.868,35479.4
+1700843580000,8.87,8.89,8.868,8.889,18068.8
+1700843640000,8.889,8.91,8.888,8.91,8396.3
+1700843700000,8.91,8.925,8.906,8.91,24262.5
+1700843760000,8.911,8.92,8.903,8.91,19187.8
+1700843820000,8.91,8.927,8.908,8.927,17969.3
+1700843880000,8.925,8.941,8.924,8.94,16073.3
+1700843940000,8.94,8.946,8.939,8.944,19194.6
+1700844000000,8.944,8.944,8.93,8.937,16370.4
+1700844060000,8.937,8.94,8.926,8.933,11714.6
+1700844120000,8.932,8.939,8.927,8.929,5964.3
+1700844180000,8.929,8.931,8.907,8.919,14611.5
+1700844240000,8.918,8.92,8.909,8.916,5314.9
+1700844300000,8.915,8.922,8.905,8.912,13175.6
+1700844360000,8.912,8.914,8.901,8.908,18022.6
+1700844420000,8.907,8.907,8.867,8.878,41246.0
+1700844480000,8.88,8.894,8.879,8.882,26813.5
+1700844540000,8.882,8.896,8.862,8.896,43803.8
+1700844600000,8.895,8.902,8.824,8.856,98799.1
+1700844660000,8.854,8.886,8.846,8.875,45654.8
+1700844720000,8.878,8.893,8.867,8.889,27909.3
+1700844780000,8.889,8.912,8.888,8.902,21117.4
+1700844840000,8.903,8.904,8.889,8.897,26803.9
+1700844900000,8.898,8.901,8.877,8.878,37591.1
+1700844960000,8.877,8.897,8.87,8.888,28132.3
+1700845020000,8.89,8.897,8.87,8.894,35699.0
+1700845080000,8.895,8.911,8.891,8.909,13600.5
+1700845140000,8.91,8.931,8.905,8.93,27252.6
+1700845200000,8.93,8.942,8.928,8.937,29678.2
+1700845260000,8.936,8.94,8.932,8.937,19398.9
+1700845320000,8.938,8.957,8.934,8.955,36558.2
+1700845380000,8.953,8.966,8.947,8.96,45464.7
+1700845440000,8.96,8.968,8.944,8.948,37816.4
+1700845500000,8.949,8.953,8.918,8.943,45098.9
+1700845560000,8.942,8.961,8.942,8.953,22936.0
+1700845620000,8.953,8.958,8.943,8.95,23614.4
+1700845680000,8.951,8.964,8.949,8.951,11332.2
+1700845740000,8.95,8.957,8.931,8.933,17047.4
+1700845800000,8.932,8.932,8.902,8.923,30886.9
+1700845860000,8.923,8.925,8.909,8.913,12566.2
+1700845920000,8.912,8.913,8.904,8.906,12772.8
+1700845980000,8.905,8.911,8.902,8.904,8505.6
+1700846040000,8.904,8.908,8.889,8.896,18219.2
+1700846100000,8.897,8.918,8.896,8.906,17995.6
+1700846160000,8.907,8.921,8.901,8.912,11263.0
+1700846220000,8.912,8.917,8.907,8.912,7877.0
+1700846280000,8.913,8.916,8.903,8.915,9819.8
+1700846340000,8.915,8.916,8.906,8.908,6983.1
+1700846400000,8.908,8.91,8.903,8.908,9287.3
+1700846460000,8.908,8.913,8.9,8.908,7400.8
+1700846520000,8.907,8.91,8.905,8.906,4924.6
+1700846580000,8.906,8.909,8.896,8.899,16909.5
+1700846640000,8.899,8.9,8.88,8.886,17641.6
+1700846700000,8.884,8.894,8.883,8.891,11379.6
+1700846760000,8.89,8.905,8.884,8.896,11863.3
+1700846820000,8.897,8.898,8.882,8.885,13479.0
+1700846880000,8.886,8.898,8.877,8.891,13674.1
+1700846940000,8.891,8.895,8.882,8.894,7151.8
+1700847000000,8.894,8.902,8.891,8.901,8924.5
+1700847060000,8.901,8.903,8.893,8.894,3492.3
+1700847120000,8.894,8.897,8.891,8.894,3144.8
+1700847180000,8.894,8.896,8.89,8.891,5097.2
+1700847240000,8.891,8.894,8.888,8.893,1940.3
+1700847300000,8.894,8.906,8.894,8.905,5704.9
+1700847360000,8.904,8.912,8.904,8.91,8564.7
+1700847420000,8.91,8.924,8.909,8.922,4824.1
+1700847480000,8.922,8.933,8.911,8.932,8755.5
+1700847540000,8.931,8.931,8.917,8.928,11249.3
+1700847600000,8.927,8.944,8.921,8.921,15350.6
+1700847660000,8.922,8.934,8.92,8.93,8005.7
+1700847720000,8.93,8.947,8.93,8.947,9110.3
+1700847780000,8.948,8.953,8.942,8.951,15028.9
+1700847840000,8.952,8.952,8.924,8.939,14861.4
+1700847900000,8.939,8.943,8.929,8.94,12921.3
+1700847960000,8.94,8.95,8.939,8.944,13094.8
+1700848020000,8.944,8.944,8.921,8.924,11520.1
+1700848080000,8.924,8.937,8.922,8.932,6874.4
+1700848140000,8.931,8.934,8.922,8.929,5623.4
+1700848200000,8.928,8.931,8.912,8.928,14853.4
+1700848260000,8.928,8.937,8.926,8.931,6338.8
+1700848320000,8.932,8.939,8.932,8.932,5578.9
+1700848380000,8.931,8.941,8.93,8.938,5582.5
+1700848440000,8.938,8.938,8.925,8.925,6042.9
+1700848500000,8.926,8.93,8.92,8.92,4848.7
+1700848560000,8.92,8.923,8.909,8.92,14007.0
+1700848620000,8.92,8.92,8.902,8.906,7971.4
+1700848680000,8.905,8.908,8.901,8.905,3940.4
+1700848740000,8.904,8.909,8.897,8.905,8151.6
+1700848800000,8.905,8.905,8.872,8.894,41393.7
+1700848860000,8.894,8.898,8.87,8.874,21515.1
+1700848920000,8.874,8.878,8.872,8.873,13333.5
+1700848980000,8.873,8.886,8.872,8.875,9066.8
+1700849040000,8.875,8.893,8.875,8.884,12440.6
+1700849100000,8.884,8.903,8.884,8.899,6565.6
+1700849160000,8.899,8.9,8.882,8.896,16970.6
+1700849220000,8.895,8.896,8.881,8.881,7123.1
+1700849280000,8.881,8.9,8.88,8.894,15903.0
+1700849340000,8.895,8.899,8.878,8.887,13481.3
+1700849400000,8.885,8.888,8.871,8.872,9752.0
+1700849460000,8.872,8.882,8.871,8.877,9720.1
+1700849520000,8.878,8.884,8.871,8.88,5999.1
+1700849580000,8.879,8.879,8.857,8.859,28699.9
+1700849640000,8.858,8.863,8.851,8.859,17761.0
+1700849700000,8.858,8.858,8.836,8.843,15694.4
+1700849760000,8.843,8.849,8.836,8.848,10680.0
+1700849820000,8.848,8.853,8.842,8.847,6181.4
+1700849880000,8.847,8.848,8.837,8.843,10739.6
+1700849940000,8.843,8.85,8.842,8.844,7524.4
+1700850000000,8.845,8.85,8.845,8.845,5552.6
+1700850060000,8.845,8.848,8.84,8.847,4881.5
+1700850120000,8.847,8.847,8.831,8.831,9878.8
+1700850180000,8.831,8.835,8.825,8.832,13954.3
+1700850240000,8.832,8.834,8.824,8.826,13338.1
+1700850300000,8.824,8.833,8.814,8.831,26121.0
+1700850360000,8.831,8.836,8.823,8.836,15541.9
+1700850420000,8.835,8.84,8.83,8.838,7698.5
+1700850480000,8.839,8.839,8.83,8.834,6009.2
+1700850540000,8.834,8.836,8.83,8.834,4110.9
+1700850600000,8.832,8.834,8.828,8.832,6682.0
+1700850660000,8.831,8.831,8.821,8.828,7152.0
+1700850720000,8.827,8.83,8.821,8.825,10166.8
+1700850780000,8.827,8.832,8.823,8.828,7560.3
+1700850840000,8.829,8.832,8.823,8.825,10931.8
+1700850900000,8.825,8.83,8.811,8.829,29362.0
+1700850960000,8.83,8.843,8.83,8.843,11753.0
+1700851020000,8.843,8.858,8.843,8.853,15156.2
+1700851080000,8.853,8.862,8.848,8.857,30002.5
+1700851140000,8.857,8.861,8.845,8.858,10055.5
+1700851200000,8.858,8.86,8.84,8.848,13995.7
+1700851260000,8.848,8.856,8.848,8.852,9066.6
+1700851320000,8.851,8.86,8.85,8.859,5400.2
+1700851380000,8.859,8.863,8.849,8.852,8654.7
+1700851440000,8.853,8.857,8.85,8.851,5135.7
+1700851500000,8.851,8.851,8.836,8.842,14199.4
+1700851560000,8.842,8.847,8.837,8.846,5984.5
+1700851620000,8.846,8.849,8.839,8.839,8555.5
+1700851680000,8.839,8.852,8.839,8.849,11390.4
+1700851740000,8.848,8.85,8.843,8.843,12647.6
+1700851800000,8.843,8.855,8.836,8.853,16209.6
+1700851860000,8.854,8.864,8.847,8.848,11703.5
+1700851920000,8.847,8.847,8.834,8.84,7434.0
+1700851980000,8.84,8.855,8.838,8.851,8225.6
+1700852040000,8.85,8.851,8.834,8.84,9259.6
+1700852100000,8.84,8.843,8.831,8.837,10444.9
+1700852160000,8.836,8.837,8.82,8.825,23712.2
+1700852220000,8.825,8.829,8.824,8.824,5616.3
+1700852280000,8.824,8.828,8.822,8.827,3796.1
+1700852340000,8.827,8.827,8.819,8.82,12601.6
+1700852400000,8.82,8.822,8.814,8.818,23752.1
+1700852460000,8.818,8.824,8.808,8.815,18620.3
+1700852520000,8.814,8.82,8.801,8.801,18810.7
+1700852580000,8.801,8.801,8.771,8.796,78680.7
+1700852640000,8.796,8.816,8.794,8.815,15931.5
+1700852700000,8.814,8.815,8.802,8.812,11015.8
+1700852760000,8.81,8.812,8.8,8.801,10478.0
+1700852820000,8.801,8.812,8.801,8.812,4939.6
+1700852880000,8.811,8.812,8.79,8.796,23025.2
+1700852940000,8.796,8.796,8.784,8.786,19214.3
+1700853000000,8.785,8.793,8.782,8.791,8588.4
+1700853060000,8.791,8.796,8.791,8.795,9669.0
+1700853120000,8.796,8.802,8.793,8.797,12705.6
+1700853180000,8.796,8.797,8.787,8.789,6415.4
+1700853240000,8.789,8.792,8.784,8.791,5555.3
+1700853300000,8.79,8.795,8.784,8.791,11899.0
+1700853360000,8.79,8.799,8.786,8.788,10100.2
+1700853420000,8.789,8.792,8.785,8.787,5222.8
+1700853480000,8.788,8.793,8.786,8.792,5145.0
+1700853540000,8.792,8.794,8.789,8.793,4046.2
+1700853600000,8.793,8.795,8.788,8.795,10372.1
+1700853660000,8.794,8.797,8.778,8.778,21682.8
+1700853720000,8.778,8.778,8.762,8.772,28193.9
+1700853780000,8.771,8.772,8.768,8.769,3812.2
+1700853840000,8.769,8.774,8.766,8.77,10440.1
+1700853900000,8.77,8.777,8.769,8.776,8279.3
+1700853960000,8.775,8.776,8.768,8.774,7171.5
+1700854020000,8.775,8.791,8.775,8.79,9311.4
+1700854080000,8.791,8.795,8.79,8.792,8116.4
+1700854140000,8.791,8.795,8.79,8.793,4284.2
+1700854200000,8.792,8.795,8.79,8.795,3526.2
+1700854260000,8.796,8.8,8.79,8.79,10596.9
+1700854320000,8.79,8.807,8.79,8.807,9323.2
+1700854380000,8.807,8.808,8.798,8.802,9602.1
+1700854440000,8.803,8.804,8.793,8.794,4681.3
+1700854500000,8.794,8.806,8.787,8.804,7707.8
+1700854560000,8.805,8.81,8.803,8.806,12535.3
+1700854620000,8.807,8.808,8.803,8.805,4579.8
+1700854680000,8.804,8.808,8.803,8.806,5508.4
+1700854740000,8.804,8.809,8.8,8.809,8805.9
+1700854800000,8.808,8.808,8.801,8.806,4837.4
+1700854860000,8.807,8.809,8.791,8.804,12980.5
+1700854920000,8.804,8.805,8.8,8.801,2915.4
+1700854980000,8.801,8.806,8.799,8.799,2442.6
+1700855040000,8.799,8.799,8.795,8.797,4579.8
+1700855100000,8.797,8.798,8.793,8.794,3297.2
+1700855160000,8.793,8.804,8.792,8.804,10858.5
+1700855220000,8.804,8.808,8.796,8.8,9347.1
+1700855280000,8.8,8.806,8.797,8.8,8615.6
+1700855340000,8.8,8.804,8.796,8.796,6635.4
+1700855400000,8.796,8.805,8.795,8.804,8103.1
+1700855460000,8.804,8.822,8.802,8.815,22134.2
+1700855520000,8.816,8.821,8.808,8.809,8760.8
+1700855580000,8.809,8.824,8.807,8.82,8772.2
+1700855640000,8.82,8.827,8.816,8.817,18336.2
+1700855700000,8.816,8.822,8.815,8.821,16838.4
+1700855760000,8.82,8.826,8.818,8.825,4970.8
+1700855820000,8.826,8.83,8.825,8.827,5408.2
+1700855880000,8.827,8.829,8.823,8.828,4358.9
+1700855940000,8.828,8.834,8.827,8.834,7089.6
+1700856000000,8.833,8.839,8.831,8.833,10704.6
+1700856060000,8.833,8.836,8.826,8.833,9838.0
+1700856120000,8.834,8.875,8.834,8.86,69593.1
+1700856180000,8.857,8.861,8.85,8.853,14141.9
+1700856240000,8.852,8.87,8.848,8.861,33673.6
+1700856300000,8.861,8.863,8.85,8.855,17346.3
+1700856360000,8.855,8.87,8.853,8.866,25399.2
+1700856420000,8.866,8.877,8.866,8.877,33115.5
+1700856480000,8.876,8.882,8.863,8.876,17516.6
+1700856540000,8.877,8.885,8.874,8.882,14278.2
+1700856600000,8.882,8.882,8.864,8.879,11229.3
+1700856660000,8.878,8.879,8.864,8.869,13392.9
+1700856720000,8.87,8.878,8.862,8.869,27608.6
+1700856780000,8.87,8.896,8.87,8.896,18608.2
+1700856840000,8.895,8.899,8.89,8.892,12947.4
+1700856900000,8.893,8.895,8.88,8.891,25055.8
+1700856960000,8.892,8.892,8.876,8.879,11613.6
+1700857020000,8.88,8.888,8.88,8.888,6851.9
+1700857080000,8.888,8.906,8.888,8.905,14975.6
+1700857140000,8.904,8.91,8.898,8.909,21881.1
+1700857200000,8.909,8.929,8.905,8.929,30866.9
+1700857260000,8.929,8.936,8.913,8.931,26718.5
+1700857320000,8.931,8.931,8.914,8.919,14842.2
+1700857380000,8.92,8.929,8.92,8.92,6158.6
+1700857440000,8.92,8.93,8.911,8.918,19626.6
+1700857500000,8.917,8.92,8.903,8.907,14548.5
+1700857560000,8.907,8.917,8.906,8.909,9735.1
+1700857620000,8.908,8.929,8.907,8.911,18018.4
+1700857680000,8.913,8.922,8.911,8.916,8437.9
+1700857740000,8.918,8.921,8.911,8.911,5439.4
+1700857800000,8.912,8.916,8.9,8.902,18150.9
+1700857860000,8.902,8.907,8.894,8.903,7191.2
+1700857920000,8.903,8.914,8.9,8.914,7303.1
+1700857980000,8.914,8.93,8.912,8.929,13036.9
+1700858040000,8.929,8.933,8.919,8.925,9993.9
+1700858100000,8.926,8.929,8.918,8.923,6031.4
+1700858160000,8.924,8.934,8.918,8.93,7215.1
+1700858220000,8.929,8.938,8.917,8.918,11780.3
+1700858280000,8.918,8.933,8.918,8.926,6526.3
+1700858340000,8.927,8.927,8.921,8.923,6533.0
+1700858400000,8.925,8.927,8.919,8.925,6543.0
+1700858460000,8.926,8.931,8.92,8.922,4035.7
+1700858520000,8.921,8.938,8.919,8.935,7905.6
+1700858580000,8.934,8.937,8.929,8.933,5847.1
+1700858640000,8.933,8.938,8.928,8.932,9828.3
+1700858700000,8.932,8.935,8.918,8.923,11373.2
+1700858760000,8.925,8.925,8.915,8.925,4027.5
+1700858820000,8.925,8.932,8.921,8.929,5921.7
+1700858880000,8.929,8.931,8.924,8.924,3655.0
+1700858940000,8.924,8.932,8.922,8.924,4897.8
+1700859000000,8.924,8.924,8.913,8.913,12373.2
+1700859060000,8.914,8.929,8.913,8.922,12020.5
+1700859120000,8.922,8.923,8.914,8.914,7308.2
+1700859180000,8.915,8.923,8.914,8.921,6018.4
+1700859240000,8.921,8.928,8.918,8.928,8350.4
+1700859300000,8.929,8.933,8.917,8.923,9516.5
+1700859360000,8.923,8.925,8.907,8.917,17920.9
+1700859420000,8.917,8.917,8.91,8.913,6150.6
+1700859480000,8.912,8.918,8.912,8.914,6460.5
+1700859540000,8.913,8.919,8.906,8.919,15964.5
+1700859600000,8.919,8.919,8.905,8.909,12734.5
+1700859660000,8.91,8.912,8.907,8.912,4521.0
+1700859720000,8.911,8.913,8.903,8.904,7914.6
+1700859780000,8.905,8.91,8.902,8.907,8246.3
+1700859840000,8.908,8.909,8.901,8.906,5407.2
+1700859900000,8.905,8.912,8.905,8.908,7482.6
+1700859960000,8.908,8.91,8.908,8.91,1651.0
+1700860020000,8.91,8.919,8.908,8.915,9885.7
+1700860080000,8.915,8.937,8.914,8.937,10381.5
+1700860140000,8.937,8.942,8.932,8.932,12261.9
+1700860200000,8.932,8.938,8.927,8.935,16181.5
+1700860260000,8.934,8.936,8.92,8.924,10021.5
+1700860320000,8.924,8.936,8.924,8.929,15679.8
+1700860380000,8.93,8.931,8.926,8.926,8891.3
+1700860440000,8.927,8.934,8.923,8.934,9045.3
+1700860500000,8.933,8.937,8.925,8.926,8119.1
+1700860560000,8.925,8.933,8.924,8.927,5251.9
+1700860620000,8.928,8.929,8.923,8.924,3392.1
+1700860680000,8.925,8.926,8.919,8.92,6892.2
+1700860740000,8.921,8.924,8.916,8.918,4273.1
+1700860800000,8.919,8.92,8.914,8.914,4925.6
+1700860860000,8.914,8.915,8.908,8.91,11714.6
+1700860920000,8.91,8.935,8.91,8.934,13691.9
+1700860980000,8.935,8.938,8.929,8.935,17354.0
+1700861040000,8.935,8.935,8.916,8.916,4211.4
+1700861100000,8.917,8.92,8.911,8.912,10876.1
+1700861160000,8.911,8.915,8.903,8.915,14498.6
+1700861220000,8.915,8.919,8.912,8.915,11907.5
+1700861280000,8.914,8.923,8.912,8.922,3875.4
+1700861340000,8.923,8.927,8.916,8.916,12369.3
+1700861400000,8.916,8.918,8.91,8.915,11443.4
+1700861460000,8.915,8.918,8.912,8.913,5992.7
+1700861520000,8.912,8.924,8.909,8.923,9700.0
+1700861580000,8.923,8.926,8.921,8.922,6735.2
+1700861640000,8.923,8.927,8.921,8.927,2108.4
+1700861700000,8.927,8.93,8.924,8.926,15216.8
+1700861760000,8.926,8.928,8.921,8.926,10198.0
+1700861820000,8.927,8.934,8.927,8.933,4006.5
+1700861880000,8.932,8.938,8.93,8.933,9238.7
+1700861940000,8.934,8.955,8.934,8.945,24148.1
+1700862000000,8.946,8.965,8.946,8.956,41250.1
+1700862060000,8.956,8.96,8.948,8.958,15318.9
+1700862120000,8.957,8.957,8.939,8.955,19000.7
+1700862180000,8.956,8.959,8.943,8.946,22531.3
+1700862240000,8.946,8.954,8.94,8.95,6311.0
+1700862300000,8.95,8.952,8.942,8.945,14679.3
+1700862360000,8.945,8.956,8.945,8.952,10903.0
+1700862420000,8.953,8.956,8.949,8.952,5266.9
+1700862480000,8.951,8.952,8.947,8.951,7099.3
+1700862540000,8.95,8.953,8.95,8.95,3133.8
+1700862600000,8.95,8.954,8.948,8.948,5154.0
+1700862660000,8.948,8.95,8.944,8.944,9636.3
+1700862720000,8.942,8.943,8.928,8.928,15065.1
+1700862780000,8.928,8.941,8.923,8.939,16502.3
+1700862840000,8.939,8.941,8.938,8.939,4355.7
+1700862900000,8.938,8.939,8.927,8.929,12434.9
+1700862960000,8.928,8.932,8.914,8.924,17838.0
+1700863020000,8.925,8.93,8.914,8.927,11602.1
+1700863080000,8.928,8.932,8.926,8.932,5046.3
+1700863140000,8.932,8.938,8.921,8.922,5688.8
+1700863200000,8.922,8.93,8.916,8.93,18767.0
+1700863260000,8.93,8.936,8.921,8.931,18970.8
+1700863320000,8.932,8.937,8.931,8.935,4572.9
+1700863380000,8.935,8.938,8.93,8.936,10001.6
+1700863440000,8.936,8.941,8.934,8.937,8333.9
+1700863500000,8.938,8.94,8.927,8.932,12697.5
+1700863560000,8.933,8.944,8.933,8.943,5789.6
+1700863620000,8.943,8.943,8.938,8.942,6371.3
+1700863680000,8.942,8.944,8.938,8.941,6473.4
+1700863740000,8.94,8.941,8.933,8.934,5520.8
+1700863800000,8.934,8.936,8.915,8.918,10877.5
+1700863860000,8.917,8.92,8.909,8.913,9818.0
+1700863920000,8.913,8.913,8.841,8.869,117917.9
+1700863980000,8.869,8.89,8.86,8.89,33305.5
+1700864040000,8.889,8.907,8.886,8.902,11089.8
+1700864100000,8.901,8.909,8.889,8.895,14474.9
+1700864160000,8.896,8.911,8.896,8.91,9386.1
+1700864220000,8.91,8.93,8.905,8.918,21012.9
+1700864280000,8.917,8.922,8.911,8.912,10763.1
+1700864340000,8.913,8.93,8.904,8.92,15642.7
+1700864400000,8.92,8.921,8.914,8.918,9739.1
+1700864460000,8.919,8.927,8.917,8.921,8933.6
+1700864520000,8.922,8.93,8.921,8.927,4112.9
+1700864580000,8.926,8.928,8.917,8.918,8286.6
+1700864640000,8.92,8.928,8.914,8.914,6591.1
+1700864700000,8.915,8.918,8.904,8.911,16948.8
+1700864760000,8.91,8.91,8.891,8.896,13518.0
+1700864820000,8.896,8.896,8.868,8.873,29614.6
+1700864880000,8.872,8.876,8.86,8.876,27209.7
+1700864940000,8.876,8.876,8.866,8.872,6516.6
+1700865000000,8.872,8.875,8.85,8.861,17983.7
+1700865060000,8.861,8.878,8.859,8.875,6775.6
+1700865120000,8.876,8.888,8.876,8.884,9726.8
+1700865180000,8.885,8.888,8.883,8.886,2977.0
+1700865240000,8.886,8.894,8.886,8.892,8562.4
+1700865300000,8.891,8.891,8.88,8.88,7238.4
+1700865360000,8.88,8.882,8.875,8.882,3610.8
+1700865420000,8.883,8.898,8.883,8.897,7447.9
+1700865480000,8.897,8.916,8.897,8.916,3522.5
+1700865540000,8.916,8.925,8.915,8.922,6813.1
+1700865600000,8.922,8.928,8.922,8.926,3847.1
+1700865660000,8.925,8.926,8.913,8.918,6704.3
+1700865720000,8.917,8.921,8.915,8.921,1980.6
+1700865780000,8.921,8.928,8.92,8.928,3418.5
+1700865840000,8.926,8.937,8.922,8.937,7843.7
+1700865900000,8.937,8.941,8.937,8.941,5378.3
+1700865960000,8.941,8.942,8.926,8.926,5880.1
+1700866020000,8.926,8.927,8.922,8.925,2412.5
+1700866080000,8.926,8.938,8.925,8.935,5268.5
+1700866140000,8.935,8.935,8.919,8.919,2622.8
+1700866200000,8.919,8.925,8.915,8.922,5737.7
+1700866260000,8.922,8.927,8.92,8.92,7756.8
+1700866320000,8.92,8.929,8.918,8.924,8282.4
+1700866380000,8.923,8.924,8.91,8.91,10244.0
+1700866440000,8.91,8.914,8.901,8.903,10016.9
+1700866500000,8.903,8.904,8.892,8.897,8263.3
+1700866560000,8.896,8.896,8.875,8.883,21815.4
+1700866620000,8.883,8.888,8.868,8.869,6695.3
+1700866680000,8.869,8.88,8.864,8.875,13595.4
+1700866740000,8.874,8.874,8.856,8.858,11425.8
+1700866800000,8.859,8.874,8.848,8.848,20825.5
+1700866860000,8.85,8.858,8.843,8.845,14916.6
+1700866920000,8.845,8.849,8.8,8.803,56255.2
+1700866980000,8.802,8.824,8.8,8.815,29210.4
+1700867040000,8.814,8.82,8.803,8.817,25131.5
+1700867100000,8.816,8.825,8.808,8.822,23154.9
+1700867160000,8.821,8.823,8.802,8.808,32088.9
+1700867220000,8.807,8.813,8.79,8.795,34104.7
+1700867280000,8.795,8.798,8.76,8.767,83620.9
+1700867340000,8.766,8.77,8.64,8.71,385961.1
+1700867400000,8.71,8.723,8.7,8.719,78034.7
+1700867460000,8.718,8.736,8.713,8.733,48831.5
+1700867520000,8.733,8.744,8.705,8.707,37072.1
+1700867580000,8.706,8.715,8.679,8.715,46130.5
+1700867640000,8.713,8.719,8.7,8.703,19865.9
+1700867700000,8.703,8.744,8.7,8.739,46618.6
+1700867760000,8.738,8.738,8.72,8.734,19124.9
+1700867820000,8.732,8.747,8.729,8.74,12691.0
+1700867880000,8.739,8.763,8.739,8.758,15388.0
+1700867940000,8.758,8.786,8.75,8.786,19543.0
+1700868000000,8.786,8.799,8.772,8.772,29005.4
+1700868060000,8.773,8.806,8.773,8.798,20624.4
+1700868120000,8.799,8.803,8.789,8.794,10665.3
+1700868180000,8.795,8.801,8.785,8.787,9086.0
+1700868240000,8.787,8.793,8.776,8.777,9504.2
+1700868300000,8.778,8.787,8.776,8.777,8110.5
+1700868360000,8.779,8.792,8.777,8.792,14417.7
+1700868420000,8.791,8.793,8.775,8.778,12921.0
+1700868480000,8.778,8.783,8.765,8.765,11969.7
+1700868540000,8.766,8.779,8.765,8.767,11132.8
+1700868600000,8.769,8.78,8.763,8.78,8646.2
+1700868660000,8.78,8.785,8.767,8.781,10098.2
+1700868720000,8.782,8.794,8.782,8.793,8314.6
+1700868780000,8.793,8.798,8.787,8.797,3294.5
+1700868840000,8.796,8.803,8.792,8.803,10057.4
+1700868900000,8.803,8.823,8.801,8.818,10692.9
+1700868960000,8.818,8.84,8.813,8.838,11896.8
+1700869020000,8.837,8.856,8.833,8.839,23284.1
+1700869080000,8.839,8.853,8.835,8.841,18911.7
+1700869140000,8.842,8.868,8.842,8.854,21619.1
+1700869200000,8.854,8.871,8.849,8.861,14482.4
+1700869260000,8.861,8.872,8.861,8.869,8760.2
+1700869320000,8.866,8.874,8.863,8.867,5444.0
+1700869380000,8.866,8.891,8.866,8.891,14181.2
+1700869440000,8.891,8.899,8.887,8.897,16125.6
+1700869500000,8.898,8.919,8.879,8.88,41216.9
+1700869560000,8.882,8.888,8.861,8.863,28800.9
+1700869620000,8.863,8.877,8.853,8.872,20363.1
+1700869680000,8.872,8.873,8.855,8.869,8023.9
+1700869740000,8.869,8.881,8.855,8.881,22744.7
+1700869800000,8.88,8.883,8.856,8.859,11666.5
+1700869860000,8.86,8.867,8.842,8.844,16421.1
+1700869920000,8.844,8.853,8.832,8.847,16565.6
+1700869980000,8.846,8.854,8.842,8.842,7403.9
+1700870040000,8.841,8.847,8.835,8.845,8217.8
+1700870100000,8.845,8.858,8.844,8.847,7241.2
+1700870160000,8.848,8.86,8.843,8.854,17184.9
+1700870220000,8.855,8.862,8.847,8.861,8353.0
+1700870280000,8.862,8.867,8.857,8.862,8339.4
+1700870340000,8.862,8.865,8.841,8.856,13155.0
+1700870400000,8.857,8.866,8.81,8.812,43445.4
+1700870460000,8.812,8.829,8.8,8.804,37648.6
+1700870520000,8.804,8.813,8.768,8.771,45852.2
+1700870580000,8.771,8.771,8.736,8.736,63534.6
+1700870640000,8.737,8.773,8.722,8.773,65605.8
+1700870700000,8.773,8.79,8.749,8.783,60415.6
+1700870760000,8.784,8.791,8.747,8.751,26450.6
+1700870820000,8.751,8.765,8.742,8.761,16978.2
+1700870880000,8.761,8.782,8.748,8.782,63250.9
+1700870940000,8.782,8.824,8.781,8.805,69059.1
+1700871000000,8.803,8.85,8.795,8.846,61630.4
+1700871060000,8.845,8.892,8.845,8.873,81662.8
+1700871120000,8.873,8.922,8.868,8.91,60802.8
+1700871180000,8.909,8.937,8.897,8.901,78171.3
+1700871240000,8.902,8.904,8.835,8.85,60614.2
+1700871300000,8.849,8.856,8.812,8.825,49271.9
+1700871360000,8.825,8.865,8.82,8.853,59474.7
+1700871420000,8.853,8.864,8.825,8.825,23754.9
+1700871480000,8.826,8.835,8.824,8.832,11253.5
+1700871540000,8.833,8.884,8.824,8.871,65418.9
+1700871600000,8.872,8.881,8.82,8.823,72932.8
+1700871660000,8.823,8.856,8.823,8.856,24875.3
+1700871720000,8.856,8.881,8.852,8.859,28183.1
+1700871780000,8.859,8.877,8.846,8.877,22583.5
+1700871840000,8.877,8.883,8.857,8.865,15549.3
+1700871900000,8.864,8.866,8.849,8.855,13297.5
+1700871960000,8.854,8.873,8.851,8.873,13927.6
+1700872020000,8.873,8.879,8.86,8.875,25491.6
+1700872080000,8.873,8.875,8.861,8.871,7776.4
+1700872140000,8.87,8.877,8.866,8.867,8547.7
+1700872200000,8.867,8.89,8.865,8.886,16688.6
+1700872260000,8.886,8.895,8.873,8.875,17398.5
+1700872320000,8.875,8.875,8.851,8.87,16306.9
+1700872380000,8.869,8.869,8.842,8.843,25085.0
+1700872440000,8.844,8.851,8.834,8.85,15387.4
+1700872500000,8.85,8.858,8.844,8.857,13218.6
+1700872560000,8.858,8.877,8.857,8.874,13148.3
+1700872620000,8.874,8.877,8.865,8.875,13546.3
+1700872680000,8.874,8.885,8.871,8.878,8921.2
+1700872740000,8.878,8.915,8.878,8.907,26486.6
+1700872800000,8.907,8.931,8.901,8.918,29862.9
+1700872860000,8.917,8.934,8.906,8.915,41895.7
+1700872920000,8.915,8.937,8.907,8.912,23047.9
+1700872980000,8.913,8.922,8.901,8.903,20354.1
+1700873040000,8.903,8.904,8.887,8.898,20158.0
+1700873100000,8.897,8.913,8.881,8.901,41865.7
+1700873160000,8.9,8.937,8.885,8.934,44210.8
+1700873220000,8.935,8.957,8.933,8.951,51874.3
+1700873280000,8.952,8.957,8.888,8.891,131036.8
+1700873340000,8.891,8.891,8.864,8.883,32270.3
+1700873400000,8.883,8.89,8.863,8.874,24219.1
+1700873460000,8.873,8.876,8.855,8.867,14534.3
+1700873520000,8.867,8.878,8.865,8.877,8958.9
+1700873580000,8.878,8.883,8.864,8.873,12234.2
+1700873640000,8.874,8.881,8.867,8.87,10009.2
+1700873700000,8.87,8.883,8.859,8.861,15452.1
+1700873760000,8.862,8.874,8.86,8.866,23529.4
+1700873820000,8.866,8.868,8.848,8.848,10407.0
+1700873880000,8.848,8.858,8.848,8.855,10507.7
+1700873940000,8.856,8.868,8.856,8.867,11698.7
+1700874000000,8.866,8.874,8.858,8.873,9791.9
+1700874060000,8.873,8.876,8.869,8.87,8319.3
+1700874120000,8.87,8.875,8.862,8.863,10172.9
+1700874180000,8.863,8.863,8.827,8.831,44892.3
+1700874240000,8.829,8.846,8.817,8.844,27887.9
+1700874300000,8.845,8.847,8.827,8.841,23536.8
+1700874360000,8.84,8.84,8.826,8.826,12907.1
+1700874420000,8.826,8.83,8.803,8.81,20520.0
+1700874480000,8.811,8.822,8.809,8.815,16076.9
+1700874540000,8.816,8.82,8.81,8.814,11248.0
+1700874600000,8.818,8.819,8.804,8.805,10653.3
+1700874660000,8.804,8.804,8.763,8.766,62965.6
+1700874720000,8.766,8.783,8.742,8.745,35494.3
+1700874780000,8.745,8.764,8.74,8.755,50466.2
+1700874840000,8.756,8.78,8.756,8.779,17052.9
+1700874900000,8.779,8.783,8.761,8.77,24831.8
+1700874960000,8.769,8.794,8.766,8.788,17967.2
+1700875020000,8.789,8.796,8.785,8.79,15310.8
+1700875080000,8.789,8.797,8.778,8.781,12327.9
+1700875140000,8.78,8.782,8.773,8.775,6076.0
+1700875200000,8.775,8.785,8.772,8.776,7422.0
+1700875260000,8.776,8.776,8.763,8.765,7392.6
+1700875320000,8.765,8.77,8.75,8.756,16964.0
+1700875380000,8.756,8.765,8.753,8.763,13707.6
+1700875440000,8.764,8.77,8.757,8.77,7247.0
+1700875500000,8.769,8.773,8.753,8.755,14236.2
+1700875560000,8.754,8.761,8.748,8.751,7001.4
+1700875620000,8.751,8.756,8.747,8.748,13805.5
+1700875680000,8.747,8.758,8.745,8.758,11456.0
+1700875740000,8.758,8.759,8.746,8.75,12634.9
+1700875800000,8.75,8.76,8.748,8.759,11078.4
+1700875860000,8.76,8.762,8.753,8.759,7313.6
+1700875920000,8.758,8.759,8.745,8.752,9501.8
+1700875980000,8.752,8.755,8.724,8.732,41143.8
+1700876040000,8.732,8.735,8.711,8.712,29470.4
+1700876100000,8.713,8.716,8.688,8.702,71231.8
+1700876160000,8.701,8.729,8.7,8.728,37772.2
+1700876220000,8.729,8.733,8.7,8.7,20584.6
+1700876280000,8.7,8.704,8.68,8.691,49475.8
+1700876340000,8.69,8.707,8.688,8.705,26586.7
+1700876400000,8.705,8.706,8.685,8.702,20827.1
+1700876460000,8.702,8.717,8.697,8.713,17082.1
+1700876520000,8.713,8.753,8.711,8.743,28491.0
+1700876580000,8.743,8.77,8.743,8.767,41883.6
+1700876640000,8.767,8.776,8.733,8.74,31190.6
+1700876700000,8.739,8.746,8.726,8.741,22850.4
+1700876760000,8.74,8.745,8.727,8.728,9725.4
+1700876820000,8.727,8.733,8.706,8.715,25793.2
+1700876880000,8.714,8.719,8.697,8.701,18363.9
+1700876940000,8.702,8.727,8.697,8.71,23739.2
+1700877000000,8.71,8.717,8.701,8.709,19259.7
+1700877060000,8.709,8.72,8.703,8.713,17791.1
+1700877120000,8.713,8.756,8.713,8.742,40720.7
+1700877180000,8.743,8.745,8.72,8.733,39637.2
+1700877240000,8.733,8.765,8.725,8.734,67456.7
+1700877300000,8.733,8.735,8.714,8.72,18224.0
+1700877360000,8.721,8.725,8.711,8.724,14609.7
+1700877420000,8.723,8.723,8.712,8.72,8800.3
+1700877480000,8.719,8.721,8.712,8.713,10322.8
+1700877540000,8.712,8.727,8.71,8.72,9402.7
+1700877600000,8.72,8.736,8.72,8.735,15864.3
+1700877660000,8.734,8.755,8.731,8.747,28743.3
+1700877720000,8.747,8.755,8.745,8.752,10113.8
+1700877780000,8.752,8.756,8.744,8.751,13120.8
+1700877840000,8.75,8.754,8.742,8.748,15560.8
+1700877900000,8.748,8.753,8.739,8.739,14231.5
+1700877960000,8.739,8.739,8.729,8.732,6562.0
+1700878020000,8.733,8.737,8.724,8.727,9952.0
+1700878080000,8.728,8.735,8.719,8.733,13614.8
+1700878140000,8.734,8.734,8.729,8.73,7792.1
+1700878200000,8.73,8.736,8.724,8.724,13254.5
+1700878260000,8.725,8.738,8.723,8.724,15935.5
+1700878320000,8.723,8.746,8.721,8.745,13277.4
+1700878380000,8.744,8.752,8.74,8.745,13063.6
+1700878440000,8.746,8.751,8.735,8.739,10343.5
+1700878500000,8.739,8.744,8.725,8.73,9824.3
+1700878560000,8.729,8.732,8.72,8.729,5761.4
+1700878620000,8.729,8.733,8.726,8.732,6096.4
+1700878680000,8.733,8.742,8.733,8.735,8307.6
+1700878740000,8.736,8.742,8.735,8.74,4635.1
+1700878800000,8.741,8.742,8.726,8.73,9487.0
+1700878860000,8.729,8.733,8.724,8.733,10062.2
+1700878920000,8.733,8.75,8.732,8.746,6579.3
+1700878980000,8.748,8.75,8.737,8.749,12315.4
+1700879040000,8.75,8.754,8.738,8.746,12271.9
+1700879100000,8.746,8.752,8.74,8.746,7941.3
+1700879160000,8.747,8.765,8.745,8.76,35892.7
+1700879220000,8.759,8.8,8.759,8.797,77805.0
+1700879280000,8.796,8.814,8.792,8.792,24976.2
+1700879340000,8.793,8.799,8.767,8.77,25538.0
+1700879400000,8.771,8.785,8.771,8.784,15424.7
+1700879460000,8.783,8.799,8.772,8.796,24762.0
+1700879520000,8.796,8.796,8.779,8.783,10771.2
+1700879580000,8.784,8.787,8.773,8.777,6202.3
+1700879640000,8.778,8.787,8.778,8.786,4580.9
+1700879700000,8.787,8.796,8.786,8.793,7782.3
+1700879760000,8.794,8.804,8.794,8.801,8778.6
+1700879820000,8.803,8.806,8.799,8.804,9477.5
+1700879880000,8.805,8.81,8.8,8.8,5529.6
+1700879940000,8.8,8.802,8.79,8.802,11152.6
+1700880000000,8.801,8.81,8.799,8.806,10201.8
+1700880060000,8.805,8.809,8.791,8.805,9894.8
+1700880120000,8.806,8.827,8.806,8.82,21439.9
+1700880180000,8.819,8.826,8.8,8.802,18892.6
+1700880240000,8.803,8.81,8.8,8.807,10047.6
+1700880300000,8.807,8.819,8.807,8.81,9440.1
+1700880360000,8.81,8.812,8.8,8.804,17599.1
+1700880420000,8.805,8.81,8.792,8.793,6594.7
+1700880480000,8.792,8.798,8.788,8.795,8407.7
+1700880540000,8.794,8.8,8.793,8.796,6499.6
+1700880600000,8.796,8.797,8.786,8.788,8452.6
+1700880660000,8.789,8.791,8.781,8.786,5147.2
+1700880720000,8.787,8.791,8.785,8.788,5717.9
+1700880780000,8.788,8.79,8.781,8.781,4828.0
+1700880840000,8.781,8.792,8.781,8.791,4287.5
+1700880900000,8.791,8.8,8.774,8.775,14432.2
+1700880960000,8.775,8.782,8.775,8.778,6981.1
+1700881020000,8.779,8.785,8.779,8.782,4929.8
+1700881080000,8.782,8.786,8.778,8.784,10133.1
+1700881140000,8.785,8.788,8.783,8.787,2678.4
+1700881200000,8.787,8.793,8.776,8.776,18227.3
+1700881260000,8.776,8.79,8.776,8.78,15898.1
+1700881320000,8.779,8.781,8.772,8.774,7349.2
+1700881380000,8.775,8.784,8.775,8.779,3217.8
+1700881440000,8.779,8.787,8.772,8.784,17092.5
+1700881500000,8.783,8.799,8.783,8.799,9741.5
+1700881560000,8.799,8.815,8.798,8.811,20249.6
+1700881620000,8.812,8.825,8.812,8.824,10554.7
+1700881680000,8.824,8.824,8.806,8.81,9785.7
+1700881740000,8.81,8.811,8.803,8.803,4730.0
+1700881800000,8.804,8.805,8.8,8.8,3782.0
+1700881860000,8.8,8.803,8.8,8.8,3484.8
+1700881920000,8.8,8.803,8.795,8.796,5022.3
+1700881980000,8.796,8.796,8.791,8.791,4419.1
+1700882040000,8.79,8.797,8.784,8.797,9903.8
+1700882100000,8.795,8.804,8.789,8.791,7013.2
+1700882160000,8.791,8.796,8.786,8.789,8929.2
+1700882220000,8.788,8.789,8.784,8.787,4420.0
+1700882280000,8.787,8.798,8.786,8.793,10024.6
+1700882340000,8.793,8.805,8.793,8.804,4795.0
+1700882400000,8.803,8.806,8.796,8.804,8583.0
+1700882460000,8.804,8.811,8.8,8.809,16596.8
+1700882520000,8.808,8.81,8.786,8.787,7378.3
+1700882580000,8.787,8.794,8.786,8.786,7749.7
+1700882640000,8.787,8.789,8.781,8.787,6662.8
+1700882700000,8.785,8.788,8.781,8.781,4903.2
+1700882760000,8.782,8.787,8.779,8.787,6901.9
+1700882820000,8.787,8.796,8.786,8.796,9411.9
+1700882880000,8.797,8.813,8.796,8.812,6946.8
+1700882940000,8.812,8.819,8.809,8.809,8008.2
+1700883000000,8.808,8.812,8.797,8.8,8002.3
+1700883060000,8.8,8.812,8.8,8.804,11318.9
+1700883120000,8.804,8.81,8.799,8.804,10284.6
+1700883180000,8.804,8.811,8.804,8.807,7303.6
+1700883240000,8.808,8.814,8.807,8.813,3217.2
+1700883300000,8.812,8.813,8.811,8.813,3035.4
+1700883360000,8.813,8.825,8.813,8.824,11017.5
+1700883420000,8.822,8.823,8.805,8.805,14515.1
+1700883480000,8.805,8.806,8.79,8.792,15286.5
+1700883540000,8.792,8.797,8.79,8.792,4125.4
+1700883600000,8.793,8.799,8.79,8.798,6967.5
+1700883660000,8.797,8.8,8.793,8.8,3789.8
+1700883720000,8.8,8.81,8.799,8.808,5194.0
+1700883780000,8.808,8.809,8.793,8.795,5978.5
+1700883840000,8.795,8.8,8.788,8.794,11236.3
+1700883900000,8.794,8.8,8.792,8.8,7831.6
+1700883960000,8.801,8.805,8.792,8.804,12048.7
+1700884020000,8.804,8.819,8.804,8.815,7549.2
+1700884080000,8.814,8.818,8.81,8.818,7072.9
+1700884140000,8.818,8.818,8.809,8.81,4748.9
+1700884200000,8.809,8.817,8.808,8.81,9057.6
+1700884260000,8.81,8.817,8.808,8.812,5285.5
+1700884320000,8.812,8.819,8.812,8.819,3230.2
+1700884380000,8.819,8.831,8.818,8.823,14251.2
+1700884440000,8.822,8.832,8.82,8.828,7309.7
+1700884500000,8.828,8.833,8.823,8.829,7737.9
+1700884560000,8.829,8.832,8.823,8.824,5181.6
+1700884620000,8.824,8.829,8.823,8.826,3541.8
+1700884680000,8.827,8.838,8.826,8.836,5972.8
+1700884740000,8.835,8.837,8.825,8.829,7822.6
+1700884800000,8.828,8.841,8.828,8.84,10493.4
+1700884860000,8.84,8.841,8.837,8.838,5956.3
+1700884920000,8.838,8.841,8.832,8.837,4771.8
+1700884980000,8.838,8.84,8.831,8.838,8741.7
+1700885040000,8.837,8.838,8.832,8.833,3143.0
+1700885100000,8.833,8.839,8.833,8.837,5051.0
+1700885160000,8.837,8.837,8.811,8.811,14478.1
+1700885220000,8.811,8.814,8.781,8.794,27207.4
+1700885280000,8.793,8.803,8.787,8.802,6877.9
+1700885340000,8.802,8.803,8.789,8.797,9679.6
+1700885400000,8.798,8.806,8.795,8.802,6247.0
+1700885460000,8.803,8.815,8.802,8.81,6251.9
+1700885520000,8.811,8.814,8.801,8.803,5113.4
+1700885580000,8.802,8.806,8.801,8.806,2303.7
+1700885640000,8.805,8.813,8.795,8.795,14422.1
+1700885700000,8.795,8.8,8.789,8.79,5577.6
+1700885760000,8.789,8.795,8.788,8.791,5190.3
+1700885820000,8.791,8.792,8.785,8.79,8465.6
+1700885880000,8.79,8.797,8.788,8.795,5537.7
+1700885940000,8.795,8.808,8.795,8.808,3956.1
+1700886000000,8.807,8.813,8.803,8.81,5864.2
+1700886060000,8.81,8.815,8.803,8.804,7522.2
+1700886120000,8.803,8.814,8.802,8.814,3163.7
+1700886180000,8.813,8.814,8.807,8.807,3169.2
+1700886240000,8.808,8.813,8.808,8.809,2148.4
+1700886300000,8.809,8.813,8.808,8.812,4776.1
+1700886360000,8.813,8.815,8.813,8.815,2381.8
+1700886420000,8.814,8.816,8.81,8.812,5371.7
+1700886480000,8.812,8.819,8.812,8.818,2742.9
+1700886540000,8.817,8.818,8.808,8.812,6510.7
+1700886600000,8.811,8.813,8.806,8.807,3840.8
+1700886660000,8.808,8.81,8.805,8.807,3069.7
+1700886720000,8.807,8.81,8.799,8.802,8709.5
+1700886780000,8.802,8.802,8.779,8.786,13137.1
+1700886840000,8.785,8.789,8.776,8.783,10561.6
+1700886900000,8.784,8.786,8.776,8.777,5423.9
+1700886960000,8.778,8.779,8.765,8.768,16714.1
+1700887020000,8.769,8.771,8.753,8.755,15813.1
+1700887080000,8.755,8.757,8.745,8.752,22863.3
+1700887140000,8.751,8.756,8.737,8.743,19037.2
+1700887200000,8.742,8.747,8.717,8.723,37268.1
+1700887260000,8.723,8.736,8.721,8.735,12657.7
+1700887320000,8.735,8.748,8.734,8.746,14097.5
+1700887380000,8.747,8.749,8.741,8.742,7754.1
+1700887440000,8.742,8.748,8.74,8.747,9937.3
+1700887500000,8.746,8.746,8.728,8.73,12616.4
+1700887560000,8.731,8.738,8.725,8.726,7697.8
+1700887620000,8.726,8.73,8.711,8.721,30197.1
+1700887680000,8.721,8.725,8.714,8.722,13007.4
+1700887740000,8.723,8.725,8.719,8.723,5608.6
+1700887800000,8.723,8.725,8.715,8.724,6388.7
+1700887860000,8.724,8.74,8.722,8.739,17914.4
+1700887920000,8.738,8.742,8.73,8.741,9615.3
+1700887980000,8.74,8.75,8.739,8.749,8360.6
+1700888040000,8.748,8.763,8.745,8.758,25399.8
+1700888100000,8.758,8.762,8.748,8.751,7599.6
+1700888160000,8.751,8.764,8.751,8.76,4247.9
+1700888220000,8.761,8.768,8.76,8.762,6020.9
+1700888280000,8.762,8.769,8.761,8.769,4492.8
+1700888340000,8.768,8.771,8.762,8.768,7494.3
+1700888400000,8.768,8.768,8.759,8.763,11377.0
+1700888460000,8.764,8.765,8.756,8.756,6268.3
+1700888520000,8.755,8.761,8.749,8.755,9758.8
+1700888580000,8.754,8.762,8.754,8.755,7151.4
+1700888640000,8.754,8.772,8.753,8.768,18432.0
+1700888700000,8.768,8.771,8.76,8.76,6359.5
+1700888760000,8.759,8.759,8.74,8.741,13199.9
+1700888820000,8.741,8.751,8.74,8.749,8251.5
+1700888880000,8.75,8.755,8.749,8.754,3033.5
+1700888940000,8.754,8.756,8.736,8.738,6506.3
+1700889000000,8.738,8.738,8.72,8.723,14789.6
+1700889060000,8.724,8.726,8.715,8.722,9331.8
+1700889120000,8.724,8.724,8.716,8.722,6357.4
+1700889180000,8.722,8.722,8.707,8.716,14442.5
+1700889240000,8.715,8.717,8.712,8.715,3818.9
+1700889300000,8.715,8.718,8.708,8.715,9370.8
+1700889360000,8.715,8.719,8.71,8.714,5937.9
+1700889420000,8.713,8.717,8.707,8.715,11316.0
+1700889480000,8.715,8.717,8.712,8.713,3906.1
+1700889540000,8.713,8.713,8.697,8.701,18486.1
+1700889600000,8.7,8.704,8.695,8.701,16386.7
+1700889660000,8.701,8.708,8.7,8.704,8685.5
+1700889720000,8.704,8.712,8.703,8.709,6010.3
+1700889780000,8.709,8.722,8.709,8.721,19034.7
+1700889840000,8.72,8.722,8.715,8.718,7967.4
+1700889900000,8.719,8.725,8.716,8.725,7653.8
+1700889960000,8.725,8.734,8.722,8.723,12425.2
+1700890020000,8.723,8.725,8.709,8.714,11460.3
+1700890080000,8.715,8.727,8.715,8.721,5783.5
+1700890140000,8.721,8.724,8.714,8.714,3388.4
+1700890200000,8.713,8.724,8.713,8.724,8794.7
+1700890260000,8.724,8.73,8.724,8.727,5405.0
+1700890320000,8.727,8.732,8.725,8.728,3190.6
+1700890380000,8.729,8.732,8.727,8.728,2692.7
+1700890440000,8.728,8.748,8.725,8.74,22944.5
+1700890500000,8.74,8.746,8.739,8.744,4607.3
+1700890560000,8.744,8.747,8.735,8.736,6300.3
+1700890620000,8.737,8.743,8.736,8.743,5182.6
+1700890680000,8.743,8.747,8.739,8.743,5878.9
+1700890740000,8.744,8.746,8.734,8.742,9163.1
+1700890800000,8.742,8.742,8.734,8.735,9453.1
+1700890860000,8.735,8.737,8.732,8.732,4470.5
+1700890920000,8.733,8.734,8.726,8.726,5508.7
+1700890980000,8.726,8.729,8.721,8.725,7109.0
+1700891040000,8.725,8.725,8.72,8.722,4287.1
+1700891100000,8.721,8.722,8.714,8.714,10613.9
+1700891160000,8.716,8.723,8.715,8.721,7900.0
+1700891220000,8.721,8.727,8.712,8.714,15538.0
+1700891280000,8.715,8.718,8.71,8.716,10634.6
+1700891340000,8.716,8.716,8.702,8.706,14717.5
+1700891400000,8.706,8.709,8.702,8.706,7181.1
+1700891460000,8.706,8.712,8.701,8.71,15071.7
+1700891520000,8.71,8.713,8.707,8.709,4843.5
+1700891580000,8.709,8.713,8.704,8.711,6876.0
+1700891640000,8.712,8.715,8.711,8.715,3110.6
+1700891700000,8.715,8.717,8.714,8.716,4016.6
+1700891760000,8.714,8.722,8.713,8.718,11293.2
+1700891820000,8.718,8.721,8.715,8.721,2491.1
+1700891880000,8.72,8.724,8.719,8.722,2479.0
+1700891940000,8.723,8.734,8.722,8.734,8364.6
+1700892000000,8.733,8.741,8.731,8.737,11881.9
+1700892060000,8.737,8.744,8.737,8.738,2947.5
+1700892120000,8.738,8.748,8.737,8.746,6931.9
+1700892180000,8.747,8.747,8.738,8.739,7592.4
+1700892240000,8.74,8.748,8.74,8.745,8174.4
+1700892300000,8.744,8.745,8.741,8.743,4209.1
+1700892360000,8.744,8.744,8.733,8.736,8292.7
+1700892420000,8.736,8.736,8.72,8.723,13403.9
+1700892480000,8.723,8.728,8.719,8.723,9470.9
+1700892540000,8.723,8.728,8.713,8.717,12322.5
+1700892600000,8.718,8.723,8.71,8.718,15278.1
+1700892660000,8.719,8.719,8.708,8.708,3917.2
+1700892720000,8.709,8.713,8.707,8.713,7819.4
+1700892780000,8.713,8.719,8.712,8.718,5807.1
+1700892840000,8.718,8.728,8.717,8.726,5827.3
+1700892900000,8.727,8.728,8.721,8.721,8245.3
+1700892960000,8.722,8.725,8.718,8.725,9085.4
+1700893020000,8.725,8.729,8.725,8.728,5417.7
+1700893080000,8.728,8.733,8.726,8.732,4615.8
+1700893140000,8.733,8.745,8.732,8.742,20102.3
+1700893200000,8.741,8.742,8.735,8.737,11795.9
+1700893260000,8.738,8.745,8.737,8.744,3780.6
+1700893320000,8.743,8.744,8.736,8.736,3989.3
+1700893380000,8.736,8.736,8.723,8.725,8056.9
+1700893440000,8.725,8.725,8.718,8.72,6085.2
+1700893500000,8.721,8.729,8.714,8.723,11565.2
+1700893560000,8.724,8.726,8.713,8.715,9612.2
+1700893620000,8.715,8.729,8.715,8.728,9240.5
+1700893680000,8.727,8.728,8.72,8.722,4901.7
+1700893740000,8.724,8.728,8.715,8.719,8378.6
+1700893800000,8.718,8.724,8.717,8.719,9508.3
+1700893860000,8.719,8.722,8.715,8.722,11385.5
+1700893920000,8.721,8.722,8.715,8.718,8453.4
+1700893980000,8.718,8.724,8.718,8.723,5019.5
+1700894040000,8.722,8.722,8.716,8.717,8561.8
+1700894100000,8.718,8.719,8.708,8.712,10577.1
+1700894160000,8.711,8.713,8.705,8.709,12609.2
+1700894220000,8.709,8.711,8.705,8.707,5253.6
+1700894280000,8.706,8.713,8.701,8.711,13307.4
+1700894340000,8.712,8.716,8.708,8.714,4295.2
+1700894400000,8.714,8.721,8.713,8.721,6691.4
+1700894460000,8.721,8.724,8.72,8.721,4053.2
+1700894520000,8.722,8.734,8.722,8.733,8179.7
+1700894580000,8.734,8.744,8.731,8.744,14773.4
+1700894640000,8.744,8.761,8.741,8.76,20228.6
+1700894700000,8.76,8.762,8.743,8.744,27640.7
+1700894760000,8.744,8.749,8.736,8.741,23948.8
+1700894820000,8.742,8.745,8.736,8.738,4051.1
+1700894880000,8.737,8.741,8.728,8.73,38342.0
+1700894940000,8.731,8.734,8.73,8.73,3370.7
+1700895000000,8.729,8.735,8.728,8.73,8693.3
+1700895060000,8.73,8.734,8.729,8.733,4316.3
+1700895120000,8.733,8.733,8.73,8.73,2399.0
+1700895180000,8.731,8.734,8.729,8.73,2522.1
+1700895240000,8.73,8.732,8.726,8.727,8165.1
+1700895300000,8.726,8.727,8.724,8.725,9447.3
+1700895360000,8.724,8.725,8.717,8.717,14137.4
+1700895420000,8.717,8.724,8.717,8.722,12743.7
+1700895480000,8.723,8.738,8.72,8.737,13923.2
+1700895540000,8.738,8.738,8.718,8.733,18432.2
+1700895600000,8.733,8.747,8.732,8.747,14576.8
+1700895660000,8.746,8.754,8.745,8.748,10778.0
+1700895720000,8.749,8.751,8.746,8.75,6441.5
+1700895780000,8.75,8.752,8.746,8.747,3499.5
+1700895840000,8.747,8.751,8.745,8.746,8351.3
+1700895900000,8.747,8.748,8.731,8.731,7769.5
+1700895960000,8.731,8.736,8.726,8.726,5069.5
+1700896020000,8.726,8.737,8.722,8.735,11634.2
+1700896080000,8.735,8.737,8.727,8.727,5734.9
+1700896140000,8.727,8.728,8.711,8.714,15022.5
+1700896200000,8.713,8.723,8.706,8.708,21765.1
+1700896260000,8.708,8.711,8.705,8.705,10120.2
+1700896320000,8.706,8.714,8.701,8.71,32926.7
+1700896380000,8.711,8.715,8.703,8.707,10557.5
+1700896440000,8.708,8.711,8.702,8.71,16031.4
+1700896500000,8.709,8.711,8.704,8.709,9025.7
+1700896560000,8.709,8.714,8.704,8.713,8364.0
+1700896620000,8.713,8.721,8.711,8.719,15308.4
+1700896680000,8.719,8.731,8.719,8.729,15077.0
+1700896740000,8.729,8.729,8.719,8.722,5512.5
+1700896800000,8.722,8.732,8.718,8.719,12152.1
+1700896860000,8.719,8.723,8.718,8.718,5067.5
+1700896920000,8.718,8.721,8.712,8.713,5764.5
+1700896980000,8.713,8.716,8.709,8.71,4070.8
+1700897040000,8.71,8.711,8.703,8.71,8605.7
+1700897100000,8.71,8.71,8.702,8.707,8799.4
+1700897160000,8.708,8.714,8.702,8.711,14750.6
+1700897220000,8.712,8.719,8.705,8.705,16238.7
+1700897280000,8.706,8.714,8.701,8.71,28804.4
+1700897340000,8.709,8.709,8.701,8.701,8988.7
+1700897400000,8.702,8.706,8.69,8.693,40274.9
+1700897460000,8.693,8.695,8.678,8.686,30327.6
+1700897520000,8.686,8.687,8.678,8.683,11296.4
+1700897580000,8.683,8.684,8.674,8.68,15194.9
+1700897640000,8.681,8.689,8.68,8.683,12358.5
+1700897700000,8.684,8.694,8.681,8.681,17327.9
+1700897760000,8.681,8.681,8.661,8.676,31043.9
+1700897820000,8.676,8.678,8.662,8.667,21373.4
+1700897880000,8.665,8.667,8.59,8.639,197685.6
+1700897940000,8.639,8.644,8.625,8.628,43146.5
+1700898000000,8.628,8.688,8.625,8.659,109801.1
+1700898060000,8.659,8.676,8.658,8.668,45182.4
+1700898120000,8.669,8.679,8.668,8.674,14397.9
+1700898180000,8.675,8.676,8.664,8.665,8292.8
+1700898240000,8.664,8.669,8.662,8.668,8115.1
+1700898300000,8.667,8.681,8.665,8.678,17591.1
+1700898360000,8.677,8.701,8.672,8.697,40754.5
+1700898420000,8.696,8.745,8.696,8.731,70425.7
+1700898480000,8.732,8.733,8.717,8.717,25554.8
+1700898540000,8.716,8.717,8.701,8.716,19229.1
+1700898600000,8.715,8.725,8.71,8.719,18624.9
+1700898660000,8.719,8.722,8.693,8.698,18670.8
+1700898720000,8.698,8.705,8.691,8.698,11698.0
+1700898780000,8.699,8.703,8.695,8.701,9961.6
+1700898840000,8.7,8.7,8.682,8.69,13616.5
+1700898900000,8.689,8.713,8.689,8.701,34843.3
+1700898960000,8.702,8.71,8.687,8.71,26997.7
+1700899020000,8.709,8.713,8.704,8.71,7066.2
+1700899080000,8.709,8.72,8.704,8.72,11728.5
+1700899140000,8.719,8.725,8.715,8.721,16652.1
+1700899200000,8.718,8.734,8.715,8.722,21520.9
+1700899260000,8.722,8.728,8.704,8.707,16543.4
+1700899320000,8.707,8.729,8.707,8.724,27178.0
+1700899380000,8.724,8.737,8.722,8.737,27451.8
+1700899440000,8.737,8.74,8.727,8.738,21573.6
+1700899500000,8.738,8.747,8.728,8.741,30540.5
+1700899560000,8.741,8.741,8.735,8.738,12697.0
+1700899620000,8.737,8.74,8.725,8.725,8713.6
+1700899680000,8.725,8.739,8.721,8.738,20179.3
+1700899740000,8.739,8.753,8.738,8.75,13172.4
+1700899800000,8.751,8.757,8.74,8.748,25634.8
+1700899860000,8.748,8.75,8.731,8.732,16551.1
+1700899920000,8.731,8.744,8.729,8.744,9789.7
+1700899980000,8.745,8.747,8.739,8.741,6813.7
+1700900040000,8.742,8.748,8.741,8.744,5765.9
+1700900100000,8.745,8.746,8.738,8.738,4720.6
+1700900160000,8.739,8.744,8.734,8.736,8201.6
+1700900220000,8.736,8.737,8.718,8.718,11491.6
+1700900280000,8.719,8.725,8.714,8.717,10624.3
+1700900340000,8.717,8.726,8.717,8.718,5352.3
+1700900400000,8.718,8.718,8.71,8.713,10408.1
+1700900460000,8.712,8.714,8.71,8.713,6272.9
+1700900520000,8.713,8.723,8.712,8.713,10155.1
+1700900580000,8.713,8.717,8.707,8.713,10389.3
+1700900640000,8.712,8.712,8.694,8.699,26938.3
+1700900700000,8.7,8.7,8.676,8.676,21622.6
+1700900760000,8.676,8.676,8.661,8.672,17335.1
+1700900820000,8.673,8.675,8.665,8.665,10136.0
+1700900880000,8.666,8.679,8.664,8.671,14126.4
+1700900940000,8.671,8.685,8.671,8.684,11907.2
+1700901000000,8.684,8.731,8.669,8.712,86737.4
+1700901060000,8.714,8.716,8.688,8.702,25779.9
+1700901120000,8.702,8.706,8.701,8.705,6083.1
+1700901180000,8.705,8.705,8.688,8.688,10204.3
+1700901240000,8.689,8.695,8.685,8.693,11854.6
+1700901300000,8.692,8.693,8.686,8.687,4881.2
+1700901360000,8.687,8.694,8.682,8.685,7870.2
+1700901420000,8.685,8.699,8.684,8.699,8550.3
+1700901480000,8.699,8.707,8.689,8.69,6623.6
+1700901540000,8.691,8.7,8.691,8.7,4704.2
+1700901600000,8.701,8.711,8.701,8.71,3961.5
+1700901660000,8.709,8.712,8.69,8.691,8845.4
+1700901720000,8.692,8.699,8.692,8.695,3450.5
+1700901780000,8.695,8.696,8.688,8.688,5462.2
+1700901840000,8.688,8.689,8.685,8.685,3897.1
+1700901900000,8.685,8.691,8.679,8.68,15868.1
+1700901960000,8.68,8.684,8.667,8.667,15475.0
+1700902020000,8.668,8.685,8.668,8.681,7568.6
+1700902080000,8.68,8.681,8.671,8.672,4055.4
+1700902140000,8.672,8.678,8.667,8.667,17812.1
+1700902200000,8.667,8.679,8.667,8.672,12676.2
+1700902260000,8.671,8.673,8.665,8.666,7021.0
+1700902320000,8.665,8.67,8.657,8.67,13065.4
+1700902380000,8.671,8.674,8.661,8.661,17632.8
+1700902440000,8.661,8.668,8.659,8.662,10449.6
+1700902500000,8.662,8.666,8.654,8.663,7492.1
+1700902560000,8.663,8.675,8.663,8.673,9094.0
+1700902620000,8.672,8.673,8.664,8.671,4145.1
+1700902680000,8.671,8.671,8.657,8.663,11392.8
+1700902740000,8.664,8.665,8.66,8.663,2954.0
+1700902800000,8.662,8.673,8.662,8.67,8319.5
+1700902860000,8.67,8.672,8.667,8.67,9493.6
+1700902920000,8.67,8.685,8.669,8.68,10679.2
+1700902980000,8.681,8.685,8.676,8.679,3899.4
+1700903040000,8.678,8.691,8.678,8.685,9146.7
+1700903100000,8.686,8.689,8.68,8.689,3840.8
+1700903160000,8.689,8.69,8.685,8.686,5624.8
+1700903220000,8.686,8.697,8.68,8.694,12383.9
+1700903280000,8.694,8.697,8.691,8.694,5825.7
+1700903340000,8.693,8.695,8.68,8.684,4584.2
+1700903400000,8.685,8.695,8.683,8.692,2587.4
+1700903460000,8.692,8.692,8.674,8.677,10291.4
+1700903520000,8.677,8.688,8.677,8.686,4725.4
+1700903580000,8.687,8.691,8.674,8.674,12871.4
+1700903640000,8.674,8.684,8.67,8.684,8580.1
+1700903700000,8.684,8.69,8.681,8.69,7322.9
+1700903760000,8.689,8.696,8.685,8.686,20836.7
+1700903820000,8.686,8.702,8.686,8.698,12346.4
+1700903880000,8.698,8.709,8.697,8.708,4046.8
+1700903940000,8.708,8.711,8.705,8.711,7585.8
+1700904000000,8.71,8.712,8.699,8.704,5853.5
+1700904060000,8.703,8.712,8.703,8.706,6444.1
+1700904120000,8.706,8.708,8.7,8.703,5392.0
+1700904180000,8.703,8.704,8.698,8.704,7045.6
+1700904240000,8.703,8.71,8.7,8.707,5935.6
+1700904300000,8.707,8.709,8.698,8.699,5672.1
+1700904360000,8.7,8.703,8.698,8.703,5645.1
+1700904420000,8.703,8.711,8.699,8.711,9027.9
+1700904480000,8.71,8.716,8.709,8.713,10185.2
+1700904540000,8.712,8.715,8.709,8.713,4626.4
+1700904600000,8.713,8.724,8.712,8.724,15620.8
+1700904660000,8.724,8.734,8.719,8.727,14671.0
+1700904720000,8.727,8.728,8.691,8.695,24570.3
+1700904780000,8.694,8.699,8.693,8.694,5914.8
+1700904840000,8.694,8.695,8.687,8.69,9713.9
+1700904900000,8.691,8.692,8.68,8.681,9889.6
+1700904960000,8.68,8.703,8.675,8.701,17461.5
+1700905020000,8.7,8.7,8.681,8.681,9144.1
+1700905080000,8.681,8.692,8.676,8.689,9125.9
+1700905140000,8.688,8.688,8.667,8.674,22669.0
+1700905200000,8.673,8.674,8.66,8.664,14245.2
+1700905260000,8.663,8.669,8.656,8.666,12735.9
+1700905320000,8.665,8.668,8.655,8.666,9662.5
+1700905380000,8.666,8.67,8.662,8.67,11499.4
+1700905440000,8.671,8.675,8.662,8.667,8131.3
+1700905500000,8.667,8.692,8.667,8.688,12244.9
+1700905560000,8.687,8.694,8.683,8.692,9964.9
+1700905620000,8.693,8.707,8.688,8.706,16104.6
+1700905680000,8.706,8.715,8.704,8.715,10897.8
+1700905740000,8.714,8.718,8.707,8.71,15609.1
+1700905800000,8.711,8.717,8.706,8.708,10080.5
+1700905860000,8.709,8.709,8.702,8.706,3911.6
+1700905920000,8.707,8.707,8.687,8.694,18381.1
+1700905980000,8.695,8.696,8.687,8.687,4405.4
+1700906040000,8.687,8.705,8.687,8.703,4376.5
+1700906100000,8.702,8.702,8.683,8.685,7191.7
+1700906160000,8.686,8.694,8.677,8.694,7393.4
+1700906220000,8.695,8.695,8.691,8.691,1780.3
+1700906280000,8.692,8.702,8.691,8.701,2822.8
+1700906340000,8.701,8.704,8.698,8.702,6164.9
+1700906400000,8.702,8.702,8.688,8.688,8409.0
+1700906460000,8.688,8.688,8.68,8.681,9605.5
+1700906520000,8.682,8.69,8.674,8.674,5258.0
+1700906580000,8.674,8.678,8.668,8.669,7900.4
+1700906640000,8.669,8.692,8.669,8.676,24916.6
+1700906700000,8.676,8.694,8.67,8.673,33787.6
+1700906760000,8.673,8.676,8.658,8.663,40670.3
+1700906820000,8.663,8.678,8.66,8.671,12881.1
+1700906880000,8.671,8.675,8.663,8.663,4039.0
+1700906940000,8.663,8.664,8.659,8.663,8991.3
+1700907000000,8.662,8.664,8.655,8.664,9017.3
+1700907060000,8.664,8.667,8.655,8.659,10564.4
+1700907120000,8.659,8.66,8.657,8.66,5066.3
+1700907180000,8.659,8.668,8.659,8.666,10141.6
+1700907240000,8.665,8.668,8.661,8.665,4802.1
+1700907300000,8.665,8.665,8.655,8.656,9033.7
+1700907360000,8.655,8.655,8.638,8.64,26534.9
+1700907420000,8.64,8.64,8.615,8.62,32910.0
+1700907480000,8.619,8.635,8.619,8.634,23800.6
+1700907540000,8.634,8.634,8.617,8.621,14495.1
+1700907600000,8.621,8.621,8.603,8.613,28867.6
+1700907660000,8.613,8.634,8.609,8.634,20304.5
+1700907720000,8.633,8.635,8.62,8.625,12810.9
+1700907780000,8.625,8.629,8.625,8.627,4103.5
+1700907840000,8.626,8.637,8.623,8.636,11138.8
+1700907900000,8.636,8.637,8.628,8.632,8040.4
+1700907960000,8.631,8.635,8.627,8.635,5108.6
+1700908020000,8.635,8.642,8.635,8.642,5969.6
+1700908080000,8.641,8.641,8.633,8.633,5041.9
+1700908140000,8.634,8.637,8.628,8.629,11577.9
+1700908200000,8.63,8.648,8.63,8.647,18028.6
+1700908260000,8.647,8.647,8.644,8.647,3902.9
+1700908320000,8.646,8.651,8.634,8.635,19755.4
+1700908380000,8.636,8.64,8.633,8.636,10851.1
+1700908440000,8.636,8.637,8.629,8.632,14206.2
+1700908500000,8.631,8.634,8.615,8.627,40461.0
+1700908560000,8.627,8.631,8.623,8.623,12347.1
+1700908620000,8.623,8.623,8.603,8.607,26024.9
+1700908680000,8.606,8.63,8.605,8.63,22268.8
+1700908740000,8.629,8.633,8.629,8.632,8699.3
+1700908800000,8.632,8.635,8.622,8.629,10174.9
+1700908860000,8.629,8.632,8.627,8.629,10029.0
+1700908920000,8.629,8.634,8.622,8.622,8190.0
+1700908980000,8.621,8.621,8.559,8.577,213749.7
+1700909040000,8.577,8.589,8.572,8.589,35452.0
+1700909100000,8.588,8.606,8.588,8.603,36765.5
+1700909160000,8.603,8.61,8.595,8.601,27056.7
+1700909220000,8.601,8.612,8.596,8.611,18446.4
+1700909280000,8.612,8.628,8.612,8.62,16317.7
+1700909340000,8.621,8.622,8.6,8.605,12198.9
+1700909400000,8.605,8.619,8.591,8.597,20400.9
+1700909460000,8.597,8.606,8.584,8.592,18804.1
+1700909520000,8.593,8.601,8.591,8.6,10568.0
+1700909580000,8.601,8.604,8.59,8.597,14919.9
+1700909640000,8.598,8.612,8.598,8.612,7078.5
+1700909700000,8.612,8.624,8.608,8.624,12680.0
+1700909760000,8.624,8.629,8.62,8.622,11668.9
+1700909820000,8.621,8.633,8.621,8.629,9163.2
+1700909880000,8.628,8.628,8.62,8.624,12093.5
+1700909940000,8.625,8.628,8.613,8.617,26834.7
+1700910000000,8.617,8.617,8.603,8.609,27307.8
+1700910060000,8.609,8.617,8.603,8.604,12655.1
+1700910120000,8.604,8.613,8.603,8.603,9905.2
+1700910180000,8.603,8.607,8.601,8.602,7337.2
+1700910240000,8.602,8.603,8.595,8.602,7266.0
+1700910300000,8.602,8.607,8.593,8.606,18407.2
+1700910360000,8.605,8.606,8.581,8.591,18723.7
+1700910420000,8.591,8.608,8.591,8.604,10708.6
+1700910480000,8.604,8.604,8.591,8.592,11610.9
+1700910540000,8.592,8.605,8.592,8.604,9943.5
+1700910600000,8.604,8.609,8.602,8.607,6235.1
+1700910660000,8.607,8.608,8.603,8.604,4379.9
+1700910720000,8.603,8.616,8.601,8.614,7331.1
+1700910780000,8.614,8.614,8.602,8.602,5395.7
+1700910840000,8.602,8.608,8.595,8.6,12849.1
+1700910900000,8.6,8.608,8.593,8.606,11092.0
+1700910960000,8.606,8.609,8.598,8.604,6849.8
+1700911020000,8.605,8.607,8.597,8.598,6484.2
+1700911080000,8.597,8.597,8.574,8.576,14857.6
+1700911140000,8.577,8.581,8.56,8.577,35248.1
+1700911200000,8.577,8.584,8.566,8.572,17789.3
+1700911260000,8.571,8.573,8.555,8.556,19619.8
+1700911320000,8.556,8.566,8.554,8.563,18120.6
+1700911380000,8.564,8.58,8.564,8.575,15624.9
+1700911440000,8.574,8.577,8.553,8.558,20478.2
+1700911500000,8.558,8.561,8.539,8.552,65441.5
+1700911560000,8.552,8.559,8.547,8.556,24160.5
+1700911620000,8.557,8.56,8.553,8.557,9396.6
+1700911680000,8.557,8.566,8.557,8.566,5691.1
+1700911740000,8.565,8.575,8.565,8.565,13890.2
+1700911800000,8.564,8.57,8.554,8.559,15672.9
+1700911860000,8.559,8.569,8.559,8.568,6146.1
+1700911920000,8.569,8.57,8.564,8.566,8126.6
+1700911980000,8.566,8.569,8.554,8.56,12372.8
+1700912040000,8.561,8.563,8.552,8.555,10529.5
+1700912100000,8.555,8.557,8.547,8.548,11367.7
+1700912160000,8.547,8.549,8.532,8.534,40945.0
+1700912220000,8.534,8.537,8.514,8.528,47078.6
+1700912280000,8.528,8.538,8.514,8.536,43091.5
+1700912340000,8.537,8.539,8.53,8.536,12726.0
+1700912400000,8.537,8.538,8.503,8.512,59731.6
+1700912460000,8.513,8.514,8.473,8.498,173637.5
+1700912520000,8.497,8.512,8.485,8.5,46375.7
+1700912580000,8.5,8.508,8.496,8.506,26218.4
+1700912640000,8.505,8.509,8.477,8.484,85807.4
+1700912700000,8.485,8.524,8.484,8.523,48074.8
+1700912760000,8.522,8.526,8.511,8.518,31164.5
+1700912820000,8.518,8.521,8.508,8.51,14614.9
+1700912880000,8.51,8.522,8.506,8.517,20717.7
+1700912940000,8.516,8.534,8.516,8.531,11500.4
+1700913000000,8.531,8.546,8.529,8.544,14520.0
+1700913060000,8.545,8.546,8.528,8.532,11495.3
+1700913120000,8.532,8.544,8.532,8.539,10342.0
+1700913180000,8.539,8.545,8.53,8.544,9896.8
+1700913240000,8.544,8.547,8.533,8.547,10313.7
+1700913300000,8.546,8.551,8.544,8.549,9605.7
+1700913360000,8.549,8.55,8.534,8.546,22070.7
+1700913420000,8.545,8.555,8.542,8.554,16225.1
+1700913480000,8.553,8.554,8.542,8.553,12361.1
+1700913540000,8.553,8.554,8.544,8.546,6719.6
+1700913600000,8.546,8.55,8.539,8.544,14284.9
+1700913660000,8.543,8.543,8.53,8.536,13341.8
+1700913720000,8.536,8.56,8.536,8.559,19480.9
+1700913780000,8.56,8.579,8.559,8.574,25797.4
+1700913840000,8.574,8.579,8.571,8.574,11403.8
+1700913900000,8.574,8.586,8.574,8.584,19969.1
+1700913960000,8.584,8.604,8.582,8.593,21115.7
+1700914020000,8.592,8.614,8.59,8.612,22249.5
+1700914080000,8.612,8.619,8.595,8.619,31264.7
+1700914140000,8.619,8.63,8.604,8.612,35103.5
+1700914200000,8.612,8.628,8.612,8.628,17297.6
+1700914260000,8.627,8.642,8.621,8.629,69510.9
+1700914320000,8.628,8.64,8.62,8.633,35202.0
+1700914380000,8.632,8.635,8.622,8.622,22170.9
+1700914440000,8.622,8.626,8.616,8.618,10433.9
+1700914500000,8.618,8.622,8.604,8.605,28090.8
+1700914560000,8.605,8.617,8.599,8.612,25505.2
+1700914620000,8.612,8.623,8.606,8.622,12186.2
+1700914680000,8.623,8.637,8.622,8.623,15740.6
+1700914740000,8.623,8.628,8.619,8.621,4510.0
+1700914800000,8.62,8.621,8.604,8.608,20667.0
+1700914860000,8.608,8.614,8.606,8.61,6735.3
+1700914920000,8.61,8.619,8.608,8.618,7859.1
+1700914980000,8.618,8.626,8.617,8.625,7994.1
+1700915040000,8.623,8.624,8.614,8.622,7862.5
+1700915100000,8.621,8.622,8.612,8.615,5866.3
+1700915160000,8.614,8.62,8.61,8.62,11758.4
+1700915220000,8.62,8.625,8.609,8.613,7145.7
+1700915280000,8.613,8.62,8.61,8.611,7508.1
+1700915340000,8.611,8.612,8.605,8.61,8241.2
+1700915400000,8.611,8.618,8.602,8.615,19514.2
+1700915460000,8.615,8.615,8.608,8.614,5765.5
+1700915520000,8.613,8.622,8.611,8.618,12563.0
+1700915580000,8.619,8.624,8.608,8.617,28471.7
+1700915640000,8.617,8.617,8.605,8.607,18564.4
+1700915700000,8.607,8.611,8.602,8.608,10198.3
+1700915760000,8.608,8.608,8.589,8.6,78578.0
+1700915820000,8.6,8.612,8.599,8.607,9954.2
+1700915880000,8.607,8.614,8.603,8.611,6740.4
+1700915940000,8.612,8.616,8.609,8.61,5155.8
+1700916000000,8.61,8.619,8.608,8.609,4660.1
+1700916060000,8.609,8.614,8.604,8.614,5651.6
+1700916120000,8.613,8.613,8.595,8.602,21992.0
+1700916180000,8.603,8.617,8.602,8.613,21855.2
+1700916240000,8.613,8.613,8.601,8.608,6597.0
+1700916300000,8.608,8.608,8.599,8.603,3902.0
+1700916360000,8.604,8.617,8.604,8.612,6835.3
+1700916420000,8.613,8.616,8.607,8.61,8292.7
+1700916480000,8.61,8.615,8.608,8.614,3683.1
+1700916540000,8.614,8.617,8.611,8.612,4426.0
+1700916600000,8.612,8.613,8.603,8.605,8593.7
+1700916660000,8.605,8.61,8.604,8.61,6932.1
+1700916720000,8.609,8.609,8.603,8.604,4724.2
+1700916780000,8.604,8.614,8.604,8.614,6512.8
+1700916840000,8.614,8.617,8.609,8.611,7156.0
+1700916900000,8.611,8.618,8.61,8.613,5389.9
+1700916960000,8.612,8.616,8.606,8.609,8129.3
+1700917020000,8.61,8.618,8.61,8.614,7472.7
+1700917080000,8.613,8.621,8.613,8.62,6067.7
+1700917140000,8.62,8.625,8.62,8.625,5920.6
+1700917200000,8.625,8.626,8.61,8.613,14139.2
+1700917260000,8.613,8.614,8.594,8.605,40244.6
+1700917320000,8.605,8.606,8.587,8.594,29264.0
+1700917380000,8.594,8.607,8.585,8.595,79707.9
+1700917440000,8.595,8.599,8.593,8.594,9628.8
+1700917500000,8.595,8.597,8.585,8.591,18028.3
+1700917560000,8.591,8.591,8.585,8.585,7770.6
+1700917620000,8.585,8.598,8.585,8.596,11534.1
+1700917680000,8.596,8.61,8.596,8.599,12419.1
+1700917740000,8.599,8.608,8.596,8.602,6996.2
+1700917800000,8.602,8.608,8.597,8.597,3429.3
+1700917860000,8.598,8.6,8.589,8.599,7370.8
+1700917920000,8.6,8.6,8.593,8.594,5415.2
+1700917980000,8.594,8.602,8.594,8.6,5635.4
+1700918040000,8.6,8.603,8.597,8.603,1688.8
+1700918100000,8.602,8.619,8.599,8.619,33993.3
+1700918160000,8.618,8.627,8.614,8.618,14463.7
+1700918220000,8.618,8.622,8.614,8.622,10169.1
+1700918280000,8.621,8.622,8.609,8.61,8243.4
+1700918340000,8.611,8.612,8.606,8.606,3739.9
+1700918400000,8.606,8.61,8.594,8.599,18611.0
+1700918460000,8.6,8.603,8.592,8.603,7262.0
+1700918520000,8.602,8.603,8.59,8.593,6103.4
+1700918580000,8.592,8.594,8.581,8.587,11291.8
+1700918640000,8.587,8.587,8.563,8.566,30699.7
+1700918700000,8.565,8.572,8.563,8.566,11758.0
+1700918760000,8.566,8.577,8.562,8.575,14893.5
+1700918820000,8.576,8.611,8.576,8.61,24928.0
+1700918880000,8.61,8.612,8.602,8.602,6363.6
+1700918940000,8.602,8.611,8.601,8.605,9333.3
+1700919000000,8.605,8.611,8.596,8.598,9028.9
+1700919060000,8.598,8.607,8.598,8.607,5532.6
+1700919120000,8.607,8.616,8.605,8.614,11187.0
+1700919180000,8.614,8.614,8.61,8.61,3015.5
+1700919240000,8.611,8.618,8.606,8.614,20051.8
+1700919300000,8.615,8.616,8.61,8.615,9716.6
+1700919360000,8.615,8.63,8.611,8.622,42061.4
+1700919420000,8.622,8.626,8.619,8.626,7180.0
+1700919480000,8.625,8.628,8.617,8.619,5526.1
+1700919540000,8.619,8.626,8.614,8.614,9807.2
+1700919600000,8.613,8.62,8.61,8.62,3751.1
+1700919660000,8.621,8.629,8.619,8.629,14780.0
+1700919720000,8.628,8.634,8.625,8.633,7458.7
+1700919780000,8.633,8.637,8.63,8.636,9264.5
+1700919840000,8.635,8.64,8.63,8.632,10587.7
+1700919900000,8.633,8.633,8.622,8.624,7395.6
+1700919960000,8.624,8.631,8.62,8.63,9254.6
+1700920020000,8.631,8.634,8.625,8.626,8733.9
+1700920080000,8.627,8.635,8.624,8.635,6036.1
+1700920140000,8.634,8.635,8.632,8.634,7608.1
+1700920200000,8.634,8.637,8.63,8.634,6659.7
+1700920260000,8.634,8.636,8.631,8.632,5752.6
+1700920320000,8.633,8.634,8.627,8.628,9985.8
+1700920380000,8.628,8.632,8.627,8.631,6642.0
+1700920440000,8.631,8.638,8.631,8.634,4230.7
+1700920500000,8.634,8.638,8.631,8.632,6978.1
+1700920560000,8.633,8.633,8.627,8.63,4810.9
+1700920620000,8.629,8.63,8.626,8.63,3535.3
+1700920680000,8.629,8.632,8.625,8.632,5409.2
+1700920740000,8.631,8.632,8.618,8.626,24989.9
+1700920800000,8.626,8.643,8.626,8.638,14999.7
+1700920860000,8.638,8.639,8.623,8.627,5905.9
+1700920920000,8.626,8.631,8.623,8.63,4624.5
+1700920980000,8.63,8.637,8.629,8.635,5066.1
+1700921040000,8.634,8.638,8.633,8.634,4072.3
+1700921100000,8.633,8.639,8.631,8.636,8241.3
+1700921160000,8.636,8.641,8.633,8.634,8965.4
+1700921220000,8.634,8.641,8.634,8.641,4884.2
+1700921280000,8.641,8.642,8.622,8.632,34007.1
+1700921340000,8.631,8.633,8.629,8.631,3023.5
+1700921400000,8.631,8.631,8.622,8.623,12435.6
+1700921460000,8.623,8.625,8.615,8.617,15971.4
+1700921520000,8.617,8.617,8.601,8.604,16745.3
+1700921580000,8.604,8.609,8.602,8.609,5731.0
+1700921640000,8.61,8.61,8.604,8.606,5915.5
+1700921700000,8.606,8.607,8.594,8.602,10314.9
+1700921760000,8.602,8.602,8.594,8.594,6155.7
+1700921820000,8.595,8.597,8.588,8.589,11786.6
+1700921880000,8.59,8.596,8.589,8.592,5997.5
+1700921940000,8.591,8.596,8.59,8.594,8872.6
+1700922000000,8.593,8.602,8.592,8.6,13879.5
+1700922060000,8.599,8.6,8.586,8.59,13528.8
+1700922120000,8.59,8.592,8.584,8.592,8970.3
+1700922180000,8.591,8.593,8.588,8.59,3003.0
+1700922240000,8.591,8.598,8.589,8.596,5999.7
+1700922300000,8.595,8.601,8.595,8.601,2128.8
+1700922360000,8.602,8.603,8.592,8.598,6513.2
+1700922420000,8.598,8.604,8.595,8.602,4989.1
+1700922480000,8.603,8.606,8.601,8.603,3185.1
+1700922540000,8.603,8.609,8.603,8.606,3919.5
+1700922600000,8.606,8.639,8.606,8.639,12485.1
+1700922660000,8.639,8.643,8.63,8.636,21127.1
+1700922720000,8.636,8.643,8.635,8.638,9204.8
+1700922780000,8.637,8.641,8.635,8.639,4368.2
+1700922840000,8.638,8.639,8.631,8.633,9643.1
+1700922900000,8.633,8.643,8.633,8.638,6368.9
+1700922960000,8.638,8.638,8.627,8.629,8587.4
+1700923020000,8.628,8.634,8.628,8.631,3767.3
+1700923080000,8.631,8.633,8.615,8.617,16468.8
+1700923140000,8.618,8.631,8.618,8.621,9552.6
+1700923200000,8.622,8.627,8.618,8.627,4969.1
+1700923260000,8.627,8.631,8.618,8.619,16201.5
+1700923320000,8.619,8.623,8.619,8.622,2912.7
+1700923380000,8.622,8.622,8.615,8.615,4293.4
+1700923440000,8.616,8.621,8.615,8.619,2541.6
+1700923500000,8.618,8.623,8.613,8.617,8419.9
+1700923560000,8.617,8.62,8.607,8.609,11402.7
+1700923620000,8.608,8.615,8.601,8.602,13851.3
+1700923680000,8.604,8.605,8.594,8.599,7881.3
+1700923740000,8.6,8.61,8.599,8.61,7064.1
+1700923800000,8.611,8.619,8.61,8.612,4812.4
+1700923860000,8.613,8.629,8.613,8.629,19166.0
+1700923920000,8.63,8.631,8.623,8.63,6961.6
+1700923980000,8.63,8.632,8.626,8.631,5202.0
+1700924040000,8.63,8.633,8.629,8.631,2574.5
+1700924100000,8.631,8.633,8.624,8.625,6273.4
+1700924160000,8.625,8.628,8.614,8.614,2789.6
+1700924220000,8.615,8.615,8.608,8.61,6137.3
+1700924280000,8.61,8.624,8.604,8.616,22499.0
+1700924340000,8.615,8.626,8.612,8.625,6426.0
+1700924400000,8.625,8.625,8.612,8.62,8632.2
+1700924460000,8.619,8.62,8.607,8.612,6734.5
+1700924520000,8.611,8.624,8.61,8.624,3860.5
+1700924580000,8.623,8.626,8.619,8.626,5026.2
+1700924640000,8.624,8.635,8.622,8.633,15816.7
+1700924700000,8.633,8.633,8.627,8.629,9057.4
+1700924760000,8.629,8.64,8.618,8.637,23389.2
+1700924820000,8.637,8.674,8.634,8.649,98508.0
+1700924880000,8.65,8.651,8.638,8.644,37808.9
+1700924940000,8.644,8.644,8.634,8.636,7501.7
+1700925000000,8.636,8.639,8.633,8.639,6655.1
+1700925060000,8.639,8.64,8.631,8.632,8614.7
+1700925120000,8.633,8.635,8.629,8.63,3701.1
+1700925180000,8.629,8.629,8.61,8.615,10401.3
+1700925240000,8.615,8.616,8.607,8.61,13988.1
+1700925300000,8.609,8.617,8.604,8.611,14130.0
+1700925360000,8.611,8.616,8.611,8.615,4016.3
+1700925420000,8.615,8.617,8.602,8.608,8942.3
+1700925480000,8.609,8.61,8.597,8.601,10391.1
+1700925540000,8.601,8.601,8.584,8.587,15777.2
+1700925600000,8.586,8.587,8.543,8.552,61895.2
+1700925660000,8.552,8.577,8.549,8.572,35851.8
+1700925720000,8.573,8.585,8.573,8.583,11297.8
+1700925780000,8.584,8.593,8.581,8.591,12963.7
+1700925840000,8.59,8.591,8.571,8.575,10536.3
+1700925900000,8.574,8.588,8.574,8.585,8379.2
+1700925960000,8.585,8.601,8.585,8.601,8392.2
+1700926020000,8.601,8.623,8.601,8.621,15466.2
+1700926080000,8.62,8.621,8.606,8.616,23174.2
+1700926140000,8.617,8.619,8.611,8.614,4505.2
+1700926200000,8.614,8.617,8.612,8.617,5334.8
+1700926260000,8.616,8.618,8.612,8.616,6684.5
+1700926320000,8.616,8.624,8.607,8.622,9798.0
+1700926380000,8.623,8.623,8.608,8.609,13237.5
+1700926440000,8.61,8.612,8.606,8.608,3602.5
+1700926500000,8.608,8.608,8.601,8.602,7239.2
+1700926560000,8.601,8.61,8.601,8.608,4214.6
+1700926620000,8.609,8.616,8.605,8.616,6291.0
+1700926680000,8.616,8.618,8.614,8.616,4802.2
+1700926740000,8.616,8.617,8.612,8.612,2120.5
+1700926800000,8.612,8.614,8.603,8.604,5717.2
+1700926860000,8.604,8.605,8.598,8.605,5923.6
+1700926920000,8.605,8.617,8.605,8.616,4577.4
+1700926980000,8.616,8.619,8.613,8.616,4178.4
+1700927040000,8.615,8.616,8.613,8.614,3773.1
+1700927100000,8.615,8.633,8.613,8.633,12014.1
+1700927160000,8.633,8.635,8.625,8.633,11755.9
+1700927220000,8.634,8.642,8.633,8.636,10401.3
+1700927280000,8.635,8.644,8.633,8.643,6709.1
+1700927340000,8.642,8.642,8.637,8.638,4696.6
+1700927400000,8.639,8.642,8.634,8.64,7705.3
+1700927460000,8.639,8.641,8.634,8.639,1641.9
+1700927520000,8.638,8.643,8.637,8.641,3726.4
+1700927580000,8.642,8.648,8.642,8.648,6374.8
+1700927640000,8.647,8.65,8.644,8.648,9056.4
+1700927700000,8.648,8.653,8.641,8.644,8237.0
+1700927760000,8.643,8.649,8.641,8.644,6915.5
+1700927820000,8.644,8.652,8.642,8.652,4077.2
+1700927880000,8.652,8.654,8.644,8.644,2174.3
+1700927940000,8.645,8.648,8.643,8.648,4548.4
+1700928000000,8.647,8.653,8.642,8.644,4826.8
+1700928060000,8.643,8.644,8.637,8.64,10893.2
+1700928120000,8.639,8.647,8.637,8.643,4119.9
+1700928180000,8.643,8.645,8.638,8.641,5332.2
+1700928240000,8.642,8.654,8.64,8.651,7030.0
+1700928300000,8.65,8.654,8.644,8.651,8189.2
+1700928360000,8.65,8.65,8.639,8.644,10985.1
+1700928420000,8.644,8.65,8.644,8.647,3758.9
+1700928480000,8.647,8.65,8.644,8.65,5971.8
+1700928540000,8.649,8.652,8.644,8.651,4830.4
+1700928600000,8.652,8.653,8.645,8.647,4480.7
+1700928660000,8.647,8.653,8.645,8.65,6243.1
+1700928720000,8.65,8.654,8.644,8.653,8306.3
+1700928780000,8.653,8.654,8.646,8.649,6576.1
+1700928840000,8.649,8.658,8.648,8.657,6107.9
+1700928900000,8.657,8.66,8.655,8.658,10172.8
+1700928960000,8.657,8.682,8.654,8.682,26017.2
+1700929020000,8.681,8.681,8.662,8.669,18565.8
+1700929080000,8.668,8.67,8.65,8.651,9591.4
+1700929140000,8.651,8.66,8.651,8.659,6554.0
+1700929200000,8.659,8.66,8.642,8.643,7115.6
+1700929260000,8.642,8.65,8.64,8.649,7046.3
+1700929320000,8.65,8.654,8.647,8.65,6374.6
+1700929380000,8.65,8.655,8.648,8.649,5866.2
+1700929440000,8.65,8.656,8.647,8.654,3767.0
+1700929500000,8.655,8.657,8.652,8.652,2848.9
+1700929560000,8.652,8.658,8.648,8.657,4443.5
+1700929620000,8.657,8.657,8.648,8.648,3915.3
+1700929680000,8.647,8.648,8.635,8.638,8259.4
+1700929740000,8.639,8.649,8.635,8.644,4174.8
+1700929800000,8.643,8.644,8.62,8.622,18797.8
+1700929860000,8.623,8.635,8.62,8.635,5233.8
+1700929920000,8.635,8.635,8.631,8.632,3705.7
+1700929980000,8.632,8.632,8.626,8.629,3390.3
+1700930040000,8.629,8.638,8.627,8.629,13327.9
+1700930100000,8.628,8.634,8.626,8.634,6873.4
+1700930160000,8.634,8.648,8.63,8.647,5495.1
+1700930220000,8.647,8.653,8.644,8.648,11006.5
+1700930280000,8.649,8.652,8.645,8.649,7032.7
+1700930340000,8.65,8.651,8.642,8.642,3197.2
+1700930400000,8.642,8.649,8.64,8.646,4865.0
+1700930460000,8.645,8.646,8.63,8.633,5299.9
+1700930520000,8.633,8.638,8.63,8.638,2793.6
+1700930580000,8.637,8.643,8.636,8.637,3425.2
+1700930640000,8.637,8.642,8.637,8.638,1332.2
+1700930700000,8.638,8.639,8.624,8.635,7052.9
+1700930760000,8.634,8.64,8.63,8.637,5452.5
+1700930820000,8.636,8.639,8.632,8.635,2479.0
+1700930880000,8.635,8.636,8.63,8.632,2542.5
+1700930940000,8.633,8.635,8.63,8.633,2445.5
+1700931000000,8.633,8.634,8.629,8.63,7370.1
+1700931060000,8.631,8.635,8.627,8.628,3134.9
+1700931120000,8.627,8.628,8.623,8.624,3571.7
+1700931180000,8.624,8.632,8.624,8.629,4162.7
+1700931240000,8.628,8.631,8.618,8.618,3784.7
+1700931300000,8.618,8.624,8.616,8.616,8779.5
+1700931360000,8.617,8.617,8.61,8.611,9400.8
+1700931420000,8.612,8.617,8.612,8.617,4285.4
+1700931480000,8.617,8.628,8.617,8.627,5410.2
+1700931540000,8.628,8.634,8.624,8.629,8660.8
+1700931600000,8.629,8.639,8.627,8.638,6183.9
+1700931660000,8.638,8.644,8.637,8.643,6070.7
+1700931720000,8.644,8.657,8.644,8.655,7161.0
+1700931780000,8.655,8.661,8.647,8.648,9269.3
+1700931840000,8.648,8.651,8.639,8.64,14068.0
+1700931900000,8.639,8.66,8.639,8.658,9194.5
+1700931960000,8.657,8.662,8.655,8.661,11174.3
+1700932020000,8.661,8.675,8.654,8.668,33341.5
+1700932080000,8.668,8.672,8.662,8.667,7888.9
+1700932140000,8.666,8.674,8.656,8.657,11584.4
+1700932200000,8.658,8.667,8.658,8.667,6267.3
+1700932260000,8.666,8.669,8.651,8.654,6608.3
+1700932320000,8.654,8.666,8.654,8.664,6225.3
+1700932380000,8.664,8.664,8.657,8.659,2846.3
+1700932440000,8.659,8.663,8.652,8.658,2885.6
+1700932500000,8.657,8.665,8.655,8.66,9283.0
+1700932560000,8.66,8.666,8.659,8.661,8335.9
+1700932620000,8.661,8.662,8.657,8.661,4997.1
+1700932680000,8.661,8.662,8.657,8.66,2905.6
+1700932740000,8.66,8.668,8.66,8.664,4949.4
+1700932800000,8.664,8.667,8.66,8.66,6399.1
+1700932860000,8.662,8.663,8.66,8.662,2492.7
+1700932920000,8.663,8.667,8.66,8.666,3906.7
+1700932980000,8.666,8.671,8.663,8.671,7995.0
+1700933040000,8.671,8.678,8.669,8.676,11140.7
+1700933100000,8.675,8.676,8.67,8.674,4667.0
+1700933160000,8.673,8.673,8.663,8.664,5270.2
+1700933220000,8.664,8.672,8.661,8.663,23790.4
+1700933280000,8.664,8.67,8.66,8.664,8123.4
+1700933340000,8.664,8.667,8.661,8.665,2702.9
+1700933400000,8.664,8.665,8.661,8.662,2996.7
+1700933460000,8.663,8.675,8.662,8.674,1932.0
+1700933520000,8.673,8.677,8.664,8.665,5054.3
+1700933580000,8.667,8.674,8.667,8.672,6059.7
+1700933640000,8.672,8.676,8.672,8.674,5231.0
+1700933700000,8.673,8.682,8.673,8.681,3327.6
+1700933760000,8.682,8.693,8.682,8.69,18846.1
+1700933820000,8.69,8.692,8.688,8.69,3709.5
+1700933880000,8.69,8.69,8.685,8.689,4692.6
+1700933940000,8.688,8.694,8.686,8.693,6867.6
+1700934000000,8.692,8.697,8.687,8.687,6378.7
+1700934060000,8.687,8.697,8.683,8.689,18281.9
+1700934120000,8.689,8.692,8.689,8.691,2947.7
+1700934180000,8.691,8.7,8.688,8.699,8323.0
+1700934240000,8.7,8.708,8.697,8.708,25848.7
+1700934300000,8.707,8.712,8.697,8.699,13865.2
+1700934360000,8.699,8.699,8.695,8.697,5004.6
+1700934420000,8.697,8.699,8.686,8.691,11520.8
+1700934480000,8.693,8.693,8.689,8.692,3977.8
+1700934540000,8.691,8.691,8.682,8.683,5917.1
+1700934600000,8.684,8.684,8.676,8.677,13125.4
+1700934660000,8.678,8.684,8.673,8.681,9779.9
+1700934720000,8.681,8.681,8.669,8.67,9303.2
+1700934780000,8.669,8.671,8.658,8.663,34213.2
+1700934840000,8.662,8.67,8.661,8.663,12004.0
+1700934900000,8.662,8.665,8.643,8.644,15872.7
+1700934960000,8.644,8.657,8.644,8.651,7634.5
+1700935020000,8.65,8.65,8.636,8.636,10111.8
+1700935080000,8.637,8.651,8.637,8.645,17365.0
+1700935140000,8.645,8.65,8.643,8.645,6218.7
+1700935200000,8.645,8.658,8.641,8.655,11159.5
+1700935260000,8.655,8.662,8.65,8.659,8281.3
+1700935320000,8.659,8.666,8.658,8.664,7401.5
+1700935380000,8.663,8.664,8.644,8.646,10109.8
+1700935440000,8.644,8.662,8.643,8.653,7828.1
+1700935500000,8.654,8.666,8.649,8.666,9872.3
+1700935560000,8.666,8.666,8.659,8.659,7840.7
+1700935620000,8.659,8.666,8.659,8.66,5138.7
+1700935680000,8.66,8.681,8.658,8.673,40753.3
+1700935740000,8.673,8.677,8.666,8.673,6128.5
+1700935800000,8.674,8.679,8.67,8.67,11261.3
+1700935860000,8.67,8.674,8.668,8.671,4334.4
+1700935920000,8.671,8.673,8.662,8.67,6082.0
+1700935980000,8.671,8.671,8.663,8.663,3238.0
+1700936040000,8.663,8.666,8.658,8.665,6349.1
+1700936100000,8.665,8.665,8.654,8.655,11903.6
+1700936160000,8.654,8.665,8.647,8.663,7850.6
+1700936220000,8.662,8.663,8.651,8.651,4898.6
+1700936280000,8.65,8.654,8.646,8.646,5556.5
+1700936340000,8.647,8.652,8.642,8.651,11090.0
+1700936400000,8.652,8.672,8.651,8.67,6029.9
+1700936460000,8.671,8.675,8.666,8.67,6483.0
+1700936520000,8.671,8.677,8.67,8.672,4721.9
+1700936580000,8.673,8.677,8.662,8.677,7816.4
+1700936640000,8.677,8.683,8.673,8.682,6097.0
+1700936700000,8.681,8.684,8.68,8.683,4063.8
+1700936760000,8.683,8.683,8.675,8.683,4116.8
+1700936820000,8.682,8.683,8.678,8.68,4197.5
+1700936880000,8.681,8.688,8.681,8.686,3683.6
+1700936940000,8.686,8.69,8.685,8.687,1728.8
+1700937000000,8.687,8.695,8.684,8.694,9512.2
+1700937060000,8.695,8.71,8.691,8.696,39767.1
+1700937120000,8.696,8.699,8.688,8.697,8967.8
+1700937180000,8.697,8.702,8.694,8.699,5428.6
+1700937240000,8.7,8.704,8.695,8.702,5584.1
+1700937300000,8.702,8.702,8.684,8.69,12688.9
+1700937360000,8.689,8.7,8.686,8.692,6497.6
+1700937420000,8.692,8.692,8.689,8.69,2276.2
+1700937480000,8.691,8.691,8.681,8.682,7850.9
+1700937540000,8.683,8.685,8.676,8.681,4189.7
+1700937600000,8.681,8.692,8.677,8.678,4445.7
+1700937660000,8.678,8.683,8.677,8.68,3332.4
+1700937720000,8.681,8.681,8.661,8.663,9308.6
+1700937780000,8.664,8.677,8.664,8.674,4745.3
+1700937840000,8.674,8.674,8.67,8.67,2617.9
+1700937900000,8.671,8.676,8.67,8.673,4554.0
+1700937960000,8.673,8.677,8.671,8.671,2178.5
+1700938020000,8.671,8.672,8.661,8.664,4610.1
+1700938080000,8.664,8.668,8.663,8.668,3771.1
+1700938140000,8.667,8.673,8.667,8.67,3459.9
+1700938200000,8.671,8.672,8.666,8.667,1372.8
+1700938260000,8.667,8.671,8.667,8.67,2911.4
+1700938320000,8.67,8.673,8.666,8.67,3409.7
+1700938380000,8.67,8.674,8.67,8.672,4137.3
+1700938440000,8.673,8.684,8.673,8.683,9465.8
+1700938500000,8.684,8.685,8.668,8.67,8507.3
+1700938560000,8.67,8.671,8.666,8.668,3975.2
+1700938620000,8.668,8.67,8.666,8.667,5294.1
+1700938680000,8.667,8.677,8.666,8.672,7108.0
+1700938740000,8.672,8.682,8.672,8.679,3712.0
+1700938800000,8.681,8.687,8.675,8.685,8991.8
+1700938860000,8.685,8.687,8.68,8.685,5729.6
+1700938920000,8.685,8.688,8.682,8.683,6125.0
+1700938980000,8.683,8.69,8.682,8.685,4487.7
+1700939040000,8.684,8.696,8.682,8.692,6937.2
+1700939100000,8.694,8.7,8.693,8.7,4521.5
+1700939160000,8.7,8.7,8.694,8.698,5556.0
+1700939220000,8.697,8.7,8.695,8.695,7253.4
+1700939280000,8.695,8.698,8.693,8.693,6437.9
+1700939340000,8.694,8.706,8.693,8.703,12345.4
+1700939400000,8.703,8.703,8.699,8.699,7283.5
+1700939460000,8.7,8.708,8.696,8.708,12217.1
+1700939520000,8.709,8.71,8.698,8.699,4318.3
+1700939580000,8.699,8.702,8.696,8.7,4320.1
+1700939640000,8.7,8.7,8.693,8.695,5191.3
+1700939700000,8.695,8.701,8.692,8.696,7648.8
+1700939760000,8.697,8.697,8.688,8.688,4270.9
+1700939820000,8.687,8.694,8.684,8.694,3628.0
+1700939880000,8.693,8.694,8.691,8.693,2681.4
+1700939940000,8.692,8.698,8.69,8.698,2538.4
+1700940000000,8.698,8.699,8.688,8.688,5140.2
+1700940060000,8.688,8.689,8.679,8.686,11236.7
+1700940120000,8.687,8.69,8.683,8.689,7434.0
+1700940180000,8.689,8.698,8.689,8.698,4175.6
+1700940240000,8.697,8.699,8.696,8.697,3069.2
+1700940300000,8.698,8.7,8.695,8.695,2654.3
+1700940360000,8.696,8.699,8.691,8.698,7660.9
+1700940420000,8.697,8.701,8.694,8.698,4545.3
+1700940480000,8.698,8.706,8.698,8.706,2848.4
+1700940540000,8.705,8.706,8.698,8.7,3767.6
+1700940600000,8.7,8.702,8.693,8.702,4536.5
+1700940660000,8.701,8.701,8.693,8.696,2733.9
+1700940720000,8.697,8.7,8.694,8.698,5973.1
+1700940780000,8.697,8.7,8.694,8.7,3947.5
+1700940840000,8.699,8.702,8.698,8.699,2284.9
+1700940900000,8.699,8.699,8.698,8.699,631.1
+1700940960000,8.698,8.699,8.69,8.691,2952.6
+1700941020000,8.692,8.692,8.683,8.685,4511.6
+1700941080000,8.685,8.685,8.676,8.678,5183.4
+1700941140000,8.677,8.688,8.672,8.679,14331.5
+1700941200000,8.68,8.682,8.671,8.675,3831.9
+1700941260000,8.676,8.679,8.669,8.674,3030.8
+1700941320000,8.674,8.676,8.668,8.668,2179.4
+1700941380000,8.668,8.678,8.667,8.678,10223.7
+1700941440000,8.68,8.684,8.68,8.681,2260.7
+1700941500000,8.682,8.683,8.682,8.683,1386.5
+1700941560000,8.683,8.686,8.679,8.681,3064.1
+1700941620000,8.681,8.687,8.679,8.68,5159.8
+1700941680000,8.68,8.684,8.679,8.683,2944.3
+1700941740000,8.684,8.687,8.684,8.686,2137.7
+1700941800000,8.685,8.692,8.685,8.692,3649.1
+1700941860000,8.693,8.694,8.687,8.69,3526.5
+1700941920000,8.691,8.691,8.68,8.68,4539.5
+1700941980000,8.681,8.688,8.681,8.684,4593.1
+1700942040000,8.684,8.688,8.682,8.684,3522.3
+1700942100000,8.685,8.686,8.679,8.679,2529.4
+1700942160000,8.68,8.681,8.678,8.678,1985.3
+1700942220000,8.678,8.678,8.67,8.678,3970.8
+1700942280000,8.677,8.68,8.674,8.68,1933.8
+1700942340000,8.679,8.679,8.672,8.672,3810.1
+1700942400000,8.673,8.681,8.672,8.676,5843.2
+1700942460000,8.676,8.678,8.671,8.673,4395.7
+1700942520000,8.674,8.688,8.672,8.688,14244.4
+1700942580000,8.688,8.698,8.688,8.693,7656.9
+1700942640000,8.694,8.697,8.687,8.692,7192.9
+1700942700000,8.691,8.692,8.687,8.687,4289.0
+1700942760000,8.686,8.693,8.686,8.691,3890.8
+1700942820000,8.691,8.694,8.689,8.689,2848.5
+1700942880000,8.689,8.69,8.684,8.685,3165.6
+1700942940000,8.684,8.684,8.677,8.677,5363.2
+1700943000000,8.678,8.679,8.664,8.667,8685.0
+1700943060000,8.666,8.667,8.66,8.663,10578.1
+1700943120000,8.663,8.669,8.66,8.664,8416.4
+1700943180000,8.664,8.67,8.664,8.67,5554.7
+1700943240000,8.669,8.67,8.664,8.665,5397.1
+1700943300000,8.666,8.672,8.665,8.671,4360.1
+1700943360000,8.672,8.672,8.667,8.669,5334.3
+1700943420000,8.67,8.674,8.67,8.674,1439.7
+1700943480000,8.675,8.676,8.667,8.667,4535.3
+1700943540000,8.667,8.668,8.654,8.658,13631.3
+1700943600000,8.657,8.657,8.651,8.657,6701.6
+1700943660000,8.656,8.658,8.654,8.656,2278.4
+1700943720000,8.657,8.658,8.647,8.647,6148.4
+1700943780000,8.648,8.65,8.639,8.64,9214.6
+1700943840000,8.64,8.644,8.631,8.635,24525.8
+1700943900000,8.634,8.64,8.625,8.639,19328.7
+1700943960000,8.639,8.642,8.627,8.634,8700.4
+1700944020000,8.635,8.641,8.634,8.641,6290.2
+1700944080000,8.64,8.643,8.638,8.643,3260.1
+1700944140000,8.643,8.652,8.642,8.649,6349.2
+1700944200000,8.649,8.653,8.641,8.652,7293.4
+1700944260000,8.651,8.658,8.651,8.654,3464.9
+1700944320000,8.655,8.657,8.645,8.652,7866.6
+1700944380000,8.654,8.656,8.64,8.64,5505.3
+1700944440000,8.641,8.647,8.631,8.647,9992.3
+1700944500000,8.647,8.648,8.644,8.646,2373.7
+1700944560000,8.646,8.647,8.632,8.64,7487.4
+1700944620000,8.641,8.643,8.634,8.637,2211.2
+1700944680000,8.638,8.638,8.631,8.633,6956.6
+1700944740000,8.633,8.637,8.631,8.635,4482.0
+1700944800000,8.634,8.648,8.633,8.644,10118.2
+1700944860000,8.645,8.653,8.644,8.647,5889.7
+1700944920000,8.644,8.645,8.64,8.641,3833.5
+1700944980000,8.641,8.641,8.626,8.635,19543.2
+1700945040000,8.636,8.636,8.626,8.633,5237.1
+1700945100000,8.632,8.638,8.629,8.635,8012.1
+1700945160000,8.635,8.636,8.63,8.635,6196.8
+1700945220000,8.634,8.644,8.634,8.635,6221.9
+1700945280000,8.635,8.639,8.633,8.639,2023.6
+1700945340000,8.638,8.639,8.634,8.639,3101.2
+1700945400000,8.638,8.638,8.633,8.634,3417.4
+1700945460000,8.634,8.644,8.634,8.643,5200.4
+1700945520000,8.643,8.649,8.643,8.649,8282.3
+1700945580000,8.649,8.65,8.642,8.642,2622.9
+1700945640000,8.641,8.651,8.641,8.649,4629.7
+1700945700000,8.648,8.655,8.645,8.653,2798.6
+1700945760000,8.653,8.656,8.652,8.653,3505.8
+1700945820000,8.654,8.659,8.654,8.657,2512.6
+1700945880000,8.657,8.662,8.654,8.66,4766.6
+1700945940000,8.66,8.662,8.652,8.652,9734.7
+1700946000000,8.652,8.658,8.652,8.652,4283.9
+1700946060000,8.652,8.659,8.652,8.653,2661.1
+1700946120000,8.653,8.659,8.652,8.652,2248.5
+1700946180000,8.652,8.658,8.651,8.658,6112.0
+1700946240000,8.658,8.658,8.652,8.652,1807.7
+1700946300000,8.653,8.656,8.652,8.656,1765.0
+1700946360000,8.655,8.655,8.649,8.652,7652.6
+1700946420000,8.652,8.655,8.649,8.651,5252.2
+1700946480000,8.651,8.653,8.647,8.648,5754.8
+1700946540000,8.647,8.649,8.643,8.646,4749.4
+1700946600000,8.647,8.648,8.646,8.646,2436.9
+1700946660000,8.646,8.646,8.635,8.637,8439.7
+1700946720000,8.638,8.643,8.638,8.643,2233.1
+1700946780000,8.642,8.649,8.64,8.649,5253.6
+1700946840000,8.649,8.649,8.645,8.649,2869.5
+1700946900000,8.648,8.653,8.646,8.647,4493.2
+1700946960000,8.648,8.651,8.645,8.651,1272.9
+1700947020000,8.651,8.655,8.647,8.649,3100.8
+1700947080000,8.648,8.648,8.643,8.643,1114.1
+1700947140000,8.644,8.647,8.643,8.647,1784.6
+1700947200000,8.646,8.65,8.646,8.648,3475.3
+1700947260000,8.648,8.654,8.645,8.654,9314.6
+1700947320000,8.654,8.658,8.654,8.658,2019.8
+1700947380000,8.658,8.66,8.656,8.657,4424.6
+1700947440000,8.658,8.662,8.656,8.662,2905.7
+1700947500000,8.662,8.668,8.662,8.668,4582.3
+1700947560000,8.667,8.67,8.666,8.667,5084.3
+1700947620000,8.667,8.668,8.663,8.666,3201.0
+1700947680000,8.666,8.666,8.655,8.658,2265.5
+1700947740000,8.659,8.662,8.659,8.661,3372.9
+1700947800000,8.661,8.669,8.66,8.669,1809.6
+1700947860000,8.669,8.674,8.669,8.67,4430.3
+1700947920000,8.671,8.673,8.669,8.671,3253.3
+1700947980000,8.67,8.671,8.66,8.66,4346.1
+1700948040000,8.66,8.666,8.66,8.666,1207.6
+1700948100000,8.665,8.674,8.663,8.67,3481.9
+1700948160000,8.671,8.674,8.669,8.674,2698.7
+1700948220000,8.674,8.674,8.655,8.657,6463.3
+1700948280000,8.657,8.659,8.653,8.659,4680.8
+1700948340000,8.659,8.669,8.659,8.667,2932.5
+1700948400000,8.667,8.667,8.665,8.666,3559.7
+1700948460000,8.667,8.667,8.655,8.658,2562.7
+1700948520000,8.659,8.664,8.659,8.661,2460.4
+1700948580000,8.662,8.666,8.662,8.664,1754.4
+1700948640000,8.663,8.663,8.655,8.656,5185.5
+1700948700000,8.656,8.657,8.653,8.653,2776.0
+1700948760000,8.654,8.658,8.652,8.658,2211.4
+1700948820000,8.657,8.657,8.654,8.655,790.2
+1700948880000,8.655,8.655,8.648,8.654,8004.8
+1700948940000,8.654,8.654,8.651,8.654,1652.5
+1700949000000,8.653,8.663,8.653,8.663,4831.2
+1700949060000,8.663,8.671,8.659,8.669,6999.5
+1700949120000,8.668,8.668,8.651,8.652,2506.1
+1700949180000,8.652,8.652,8.646,8.649,6146.4
+1700949240000,8.648,8.657,8.648,8.65,4961.6
+1700949300000,8.65,8.658,8.647,8.657,4451.9
+1700949360000,8.658,8.664,8.656,8.657,4478.1
+1700949420000,8.658,8.661,8.657,8.659,1474.5
+1700949480000,8.659,8.66,8.651,8.651,1008.2
+1700949540000,8.652,8.656,8.65,8.655,2845.8
+1700949600000,8.656,8.657,8.648,8.654,3453.0
+1700949660000,8.653,8.653,8.644,8.646,5110.7
+1700949720000,8.646,8.647,8.639,8.644,4524.3
+1700949780000,8.643,8.643,8.637,8.64,4299.5
+1700949840000,8.64,8.645,8.639,8.641,3378.9
+1700949900000,8.641,8.644,8.638,8.644,2019.2
+1700949960000,8.644,8.644,8.637,8.64,9000.9
+1700950020000,8.64,8.644,8.635,8.64,12993.1
+1700950080000,8.641,8.642,8.634,8.635,2154.3
+1700950140000,8.635,8.636,8.626,8.632,12157.1
+1700950200000,8.632,8.632,8.618,8.625,23692.5
+1700950260000,8.625,8.626,8.62,8.621,8397.6
+1700950320000,8.62,8.636,8.62,8.634,5184.5
+1700950380000,8.634,8.638,8.631,8.632,3211.3
+1700950440000,8.633,8.641,8.633,8.64,5504.5
+1700950500000,8.64,8.652,8.638,8.652,3969.1
+1700950560000,8.651,8.652,8.648,8.651,5090.1
+1700950620000,8.651,8.651,8.639,8.641,2823.0
+1700950680000,8.642,8.644,8.64,8.641,2689.1
+1700950740000,8.641,8.65,8.64,8.648,4444.0
+1700950800000,8.648,8.65,8.646,8.65,3236.4
+1700950860000,8.651,8.651,8.648,8.649,2088.4
+1700950920000,8.65,8.652,8.647,8.648,2085.5
+1700950980000,8.648,8.651,8.648,8.649,1080.0
+1700951040000,8.649,8.651,8.645,8.649,2554.5
+1700951100000,8.648,8.654,8.647,8.654,2486.8
+1700951160000,8.654,8.665,8.654,8.665,21378.9
+1700951220000,8.665,8.669,8.665,8.668,3998.2
+1700951280000,8.667,8.671,8.664,8.667,6975.9
+1700951340000,8.666,8.669,8.664,8.669,2839.8
+1700951400000,8.67,8.671,8.665,8.667,6845.2
+1700951460000,8.666,8.669,8.666,8.668,1766.2
+1700951520000,8.669,8.669,8.665,8.667,4077.0
+1700951580000,8.667,8.667,8.657,8.658,2690.2
+1700951640000,8.657,8.663,8.657,8.661,7110.1
+1700951700000,8.66,8.661,8.656,8.66,2475.4
+1700951760000,8.659,8.66,8.653,8.654,4059.0
+1700951820000,8.653,8.662,8.653,8.659,6953.7
+1700951880000,8.659,8.661,8.658,8.66,3171.8
+1700951940000,8.659,8.666,8.656,8.666,5639.3
+1700952000000,8.666,8.668,8.664,8.665,3980.9
+1700952060000,8.665,8.667,8.665,8.667,882.7
+1700952120000,8.666,8.671,8.666,8.67,1372.3
+1700952180000,8.669,8.671,8.669,8.67,970.8
+1700952240000,8.67,8.671,8.666,8.666,4429.8
+1700952300000,8.667,8.67,8.666,8.669,1572.0
+1700952360000,8.668,8.669,8.665,8.668,1562.8
+1700952420000,8.668,8.671,8.667,8.669,638.3
+1700952480000,8.67,8.67,8.668,8.668,1576.2
+1700952540000,8.669,8.672,8.668,8.67,1796.4
+1700952600000,8.67,8.671,8.65,8.652,15541.7
+1700952660000,8.653,8.655,8.651,8.652,3612.9
+1700952720000,8.653,8.66,8.653,8.655,4136.2
+1700952780000,8.655,8.657,8.651,8.655,3292.9
+1700952840000,8.654,8.656,8.654,8.656,548.1
+1700952900000,8.656,8.657,8.648,8.649,4301.5
+1700952960000,8.648,8.653,8.648,8.652,3989.0
+1700953020000,8.652,8.652,8.646,8.649,3868.7
+1700953080000,8.649,8.652,8.647,8.647,2158.4
+1700953140000,8.647,8.649,8.645,8.648,2378.5
+1700953200000,8.648,8.651,8.645,8.65,4673.4
+1700953260000,8.649,8.649,8.646,8.648,3284.9
+1700953320000,8.648,8.664,8.648,8.664,7567.9
+1700953380000,8.664,8.67,8.656,8.67,15831.0
+1700953440000,8.669,8.686,8.669,8.686,10101.9
+1700953500000,8.686,8.703,8.686,8.697,24789.7
+1700953560000,8.697,8.7,8.694,8.698,6466.2
+1700953620000,8.698,8.712,8.697,8.71,18452.3
+1700953680000,8.709,8.71,8.691,8.694,13861.2
+1700953740000,8.693,8.697,8.68,8.687,13203.0
+1700953800000,8.687,8.689,8.676,8.677,12351.9
+1700953860000,8.677,8.677,8.67,8.674,7687.8
+1700953920000,8.675,8.683,8.674,8.678,9093.2
+1700953980000,8.677,8.679,8.672,8.677,6817.3
+1700954040000,8.677,8.677,8.672,8.675,3044.8
+1700954100000,8.675,8.677,8.662,8.663,4403.5
+1700954160000,8.662,8.664,8.662,8.664,3992.1
+1700954220000,8.664,8.673,8.664,8.673,2717.7
+1700954280000,8.673,8.674,8.67,8.673,1864.6
+1700954340000,8.673,8.673,8.666,8.667,3163.7
+1700954400000,8.667,8.669,8.663,8.666,2228.9
+1700954460000,8.667,8.672,8.659,8.662,8765.3
+1700954520000,8.663,8.667,8.663,8.667,3522.3
+1700954580000,8.666,8.668,8.663,8.663,1290.1
+1700954640000,8.663,8.665,8.66,8.66,3452.9
+1700954700000,8.659,8.66,8.655,8.655,2472.1
+1700954760000,8.655,8.661,8.653,8.661,3448.1
+1700954820000,8.66,8.663,8.654,8.663,12480.1
+1700954880000,8.663,8.666,8.661,8.666,3662.2
+1700954940000,8.665,8.667,8.662,8.662,2740.0
+1700955000000,8.663,8.666,8.655,8.665,4609.4
+1700955060000,8.665,8.665,8.66,8.661,3062.6
+1700955120000,8.661,8.687,8.661,8.665,34409.4
+1700955180000,8.664,8.668,8.659,8.665,5482.8
+1700955240000,8.664,8.666,8.659,8.66,1558.4
+1700955300000,8.66,8.666,8.655,8.664,3793.9
+1700955360000,8.663,8.663,8.659,8.66,238.9
+1700955420000,8.66,8.674,8.66,8.673,4787.3
+1700955480000,8.672,8.673,8.662,8.662,1536.3
+1700955540000,8.662,8.669,8.662,8.669,2897.1
+1700955600000,8.669,8.675,8.666,8.675,5447.6
+1700955660000,8.675,8.68,8.674,8.678,4777.5
+1700955720000,8.679,8.682,8.675,8.682,2435.4
+1700955780000,8.681,8.688,8.681,8.687,5935.3
+1700955840000,8.688,8.693,8.682,8.692,7859.2
+1700955900000,8.693,8.699,8.692,8.694,3717.0
+1700955960000,8.693,8.697,8.69,8.697,3067.6
+1700956020000,8.697,8.7,8.693,8.698,7512.4
+1700956080000,8.699,8.7,8.692,8.7,15533.6
+1700956140000,8.701,8.701,8.696,8.696,4598.8
+1700956200000,8.696,8.7,8.693,8.698,4908.1
+1700956260000,8.697,8.697,8.691,8.697,2916.1
+1700956320000,8.697,8.701,8.696,8.696,4736.7
+1700956380000,8.697,8.703,8.695,8.703,3352.8
+1700956440000,8.703,8.709,8.7,8.705,17369.3
+1700956500000,8.705,8.713,8.705,8.711,13219.3
+1700956560000,8.712,8.713,8.705,8.708,13259.4
+1700956620000,8.707,8.714,8.707,8.713,7329.4
+1700956680000,8.713,8.72,8.713,8.717,13002.8
+1700956740000,8.718,8.72,8.711,8.716,3832.7
+1700956800000,8.716,8.719,8.703,8.705,15770.5
+1700956860000,8.705,8.707,8.688,8.699,12013.9
+1700956920000,8.698,8.709,8.698,8.706,6129.3
+1700956980000,8.705,8.748,8.697,8.738,93657.7
+1700957040000,8.738,8.828,8.735,8.81,279975.5
+1700957100000,8.811,8.842,8.781,8.842,180875.7
+1700957160000,8.841,8.865,8.791,8.829,248522.6
+1700957220000,8.829,8.831,8.774,8.777,111961.5
+1700957280000,8.779,8.782,8.751,8.762,69464.9
+1700957340000,8.761,8.802,8.76,8.784,57486.0
+1700957400000,8.783,8.785,8.75,8.756,57730.5
+1700957460000,8.756,8.782,8.737,8.775,44088.7
+1700957520000,8.775,8.798,8.758,8.796,34682.2
+1700957580000,8.797,8.9,8.797,8.889,221636.2
+1700957640000,8.89,8.89,8.83,8.832,118346.7
+1700957700000,8.831,8.848,8.805,8.805,76538.5
+1700957760000,8.807,8.807,8.782,8.795,59164.9
+1700957820000,8.795,8.802,8.771,8.775,42646.2
+1700957880000,8.776,8.787,8.766,8.779,16885.9
+1700957940000,8.779,8.779,8.748,8.754,24877.1
+1700958000000,8.755,8.761,8.74,8.743,33628.0
+1700958060000,8.743,8.763,8.741,8.751,25132.5
+1700958120000,8.75,8.761,8.74,8.741,18745.9
+1700958180000,8.742,8.756,8.74,8.755,10150.0
+1700958240000,8.755,8.763,8.751,8.758,16455.0
+1700958300000,8.759,8.763,8.741,8.756,15103.1
+1700958360000,8.756,8.767,8.751,8.763,13402.3
+1700958420000,8.762,8.774,8.755,8.761,15413.5
+1700958480000,8.761,8.761,8.746,8.746,8960.7
+1700958540000,8.746,8.762,8.744,8.762,14964.9
+1700958600000,8.763,8.83,8.762,8.827,75530.9
+1700958660000,8.829,8.83,8.783,8.783,44777.2
+1700958720000,8.783,8.793,8.761,8.764,24069.0
+1700958780000,8.764,8.778,8.759,8.763,14154.0
+1700958840000,8.763,8.768,8.753,8.755,10352.6
+1700958900000,8.755,8.763,8.75,8.763,11324.1
+1700958960000,8.763,8.769,8.757,8.769,10112.1
+1700959020000,8.769,8.779,8.764,8.779,9410.9
+1700959080000,8.779,8.818,8.778,8.791,32626.2
+1700959140000,8.79,8.816,8.788,8.799,21163.4
+1700959200000,8.798,8.802,8.785,8.793,13318.2
+1700959260000,8.792,8.8,8.788,8.796,10053.8
+1700959320000,8.795,8.822,8.795,8.816,21602.8
+1700959380000,8.816,8.824,8.802,8.806,10720.0
+1700959440000,8.806,8.816,8.798,8.798,4016.9
+1700959500000,8.799,8.809,8.785,8.792,17203.6
+1700959560000,8.792,8.797,8.782,8.797,12449.6
+1700959620000,8.798,8.806,8.792,8.8,15179.9
+1700959680000,8.8,8.801,8.784,8.792,7328.4
+1700959740000,8.791,8.791,8.777,8.78,12048.0
+1700959800000,8.78,8.794,8.78,8.788,11621.2
+1700959860000,8.787,8.791,8.778,8.78,6389.8
+1700959920000,8.78,8.78,8.764,8.766,12755.2
+1700959980000,8.767,8.774,8.764,8.769,11137.7
+1700960040000,8.768,8.77,8.75,8.764,11993.8
+1700960100000,8.764,8.769,8.757,8.764,10152.2
+1700960160000,8.764,8.77,8.76,8.76,4287.4
+1700960220000,8.761,8.769,8.76,8.769,3702.7
+1700960280000,8.769,8.77,8.761,8.767,4964.8
+1700960340000,8.767,8.772,8.762,8.772,6376.3
+1700960400000,8.771,8.776,8.768,8.768,6208.2
+1700960460000,8.768,8.769,8.755,8.757,7347.1
+1700960520000,8.757,8.76,8.741,8.743,7207.0
+1700960580000,8.744,8.75,8.727,8.734,24083.8
+1700960640000,8.735,8.744,8.733,8.738,9543.7
+1700960700000,8.739,8.75,8.735,8.75,7193.2
+1700960760000,8.749,8.772,8.749,8.763,11990.9
+1700960820000,8.762,8.77,8.759,8.765,5810.2
+1700960880000,8.765,8.765,8.743,8.748,11069.3
+1700960940000,8.749,8.749,8.724,8.725,18711.5
+1700961000000,8.725,8.736,8.724,8.726,5401.3
+1700961060000,8.726,8.76,8.724,8.747,28454.2
+1700961120000,8.747,8.812,8.747,8.811,55434.0
+1700961180000,8.809,8.811,8.782,8.784,51852.5
+1700961240000,8.784,8.84,8.782,8.827,57384.0
+1700961300000,8.826,8.831,8.793,8.812,64727.3
+1700961360000,8.811,8.825,8.8,8.8,26135.8
+1700961420000,8.802,8.823,8.796,8.823,22984.4
+1700961480000,8.823,8.824,8.802,8.82,18094.6
+1700961540000,8.819,8.844,8.812,8.836,29093.9
+1700961600000,8.835,8.837,8.813,8.822,31908.4
+1700961660000,8.822,8.859,8.822,8.853,31215.5
+1700961720000,8.852,8.875,8.849,8.871,34439.9
+1700961780000,8.872,8.886,8.868,8.875,36821.0
+1700961840000,8.875,8.882,8.852,8.854,31905.7
+1700961900000,8.853,8.888,8.85,8.885,34892.6
+1700961960000,8.884,8.904,8.868,8.899,50391.1
+1700962020000,8.899,8.928,8.889,8.908,125180.1
+1700962080000,8.909,8.917,8.891,8.894,39501.0
+1700962140000,8.895,8.91,8.868,8.907,45897.8
+1700962200000,8.904,8.914,8.882,8.882,32483.8
+1700962260000,8.882,8.916,8.867,8.912,27651.5
+1700962320000,8.911,8.918,8.894,8.898,39837.0
+1700962380000,8.897,8.905,8.874,8.891,33473.3
+1700962440000,8.892,8.906,8.865,8.871,33924.3
+1700962500000,8.873,8.891,8.872,8.885,16574.6
+1700962560000,8.885,8.91,8.885,8.899,32767.6
+1700962620000,8.9,8.904,8.882,8.895,19117.4
+1700962680000,8.895,8.916,8.888,8.913,29417.4
+1700962740000,8.913,8.921,8.904,8.911,28237.0
+1700962800000,8.912,8.92,8.884,8.888,22682.4
+1700962860000,8.887,8.912,8.87,8.909,27644.1
+1700962920000,8.909,8.94,8.906,8.935,51101.6
+1700962980000,8.935,8.951,8.922,8.944,40109.8
+1700963040000,8.943,8.943,8.91,8.91,25299.2
+1700963100000,8.909,8.912,8.876,8.891,31671.6
+1700963160000,8.892,8.902,8.855,8.857,28851.8
+1700963220000,8.857,8.881,8.854,8.876,25792.2
+1700963280000,8.876,8.889,8.867,8.883,20031.4
+1700963340000,8.884,8.891,8.869,8.875,17742.1
+1700963400000,8.874,8.874,8.826,8.848,44828.1
+1700963460000,8.847,8.847,8.829,8.837,19900.4
+1700963520000,8.837,8.859,8.836,8.854,13304.1
+1700963580000,8.853,8.887,8.853,8.883,25136.2
+1700963640000,8.882,8.938,8.879,8.928,72231.5
+1700963700000,8.928,8.99,8.916,8.976,112938.0
+1700963760000,8.979,9.0,8.953,8.991,106658.5
+1700963820000,8.99,9.046,8.971,9.043,125572.8
+1700963880000,9.041,9.106,9.027,9.03,215288.5
+1700963940000,9.03,9.06,9.008,9.057,108362.7
+1700964000000,9.056,9.087,9.025,9.062,117804.8
+1700964060000,9.062,9.062,9.003,9.018,74481.0
+1700964120000,9.016,9.089,9.011,9.075,65420.8
+1700964180000,9.075,9.116,9.062,9.115,121858.2
+1700964240000,9.116,9.202,9.105,9.138,197083.1
+1700964300000,9.138,9.167,9.108,9.147,113770.8
+1700964360000,9.147,9.197,9.142,9.175,92625.8
+1700964420000,9.174,9.174,9.134,9.15,85132.3
+1700964480000,9.151,9.175,9.147,9.149,33554.7
+1700964540000,9.147,9.16,9.121,9.136,67326.7
+1700964600000,9.136,9.136,9.08,9.09,84773.5
+1700964660000,9.09,9.131,9.056,9.129,96533.9
+1700964720000,9.128,9.135,9.066,9.09,79339.6
+1700964780000,9.09,9.092,9.027,9.049,112460.3
+1700964840000,9.048,9.063,9.018,9.045,69718.9
+1700964900000,9.049,9.051,8.974,9.008,133527.1
+1700964960000,9.008,9.009,8.98,9.006,52755.7
+1700965020000,9.006,9.006,8.96,8.98,66864.8
+1700965080000,8.98,9.002,8.98,8.995,40944.0
+1700965140000,8.995,9.009,8.974,8.987,39714.9
+1700965200000,8.986,8.999,8.979,8.997,23049.3
+1700965260000,8.995,9.019,8.983,8.987,36326.2
+1700965320000,8.987,9.026,8.986,9.026,40864.8
+1700965380000,9.025,9.052,9.02,9.052,34478.4
+1700965440000,9.052,9.072,9.03,9.037,46517.9
+1700965500000,9.038,9.038,9.008,9.015,46340.8
+1700965560000,9.015,9.021,8.988,9.0,33932.2
+1700965620000,9.0,9.0,8.966,8.987,38926.9
+1700965680000,8.988,8.996,8.965,8.967,24889.8
+1700965740000,8.968,8.979,8.922,8.932,77853.4
+1700965800000,8.932,8.966,8.928,8.947,57487.1
+1700965860000,8.947,8.96,8.93,8.932,40246.8
+1700965920000,8.932,8.936,8.871,8.912,120989.4
+1700965980000,8.913,8.93,8.887,8.928,64606.3
+1700966040000,8.928,8.931,8.889,8.892,32406.1
+1700966100000,8.891,8.912,8.887,8.906,23713.3
+1700966160000,8.906,8.914,8.882,8.898,23062.3
+1700966220000,8.899,8.909,8.887,8.903,25160.1
+1700966280000,8.903,8.906,8.888,8.895,14104.4
+1700966340000,8.894,8.918,8.892,8.907,25168.6
+1700966400000,8.907,8.921,8.891,8.893,16574.0
+1700966460000,8.893,8.902,8.845,8.858,54117.8
+1700966520000,8.857,8.876,8.857,8.875,27405.9
+1700966580000,8.875,8.88,8.86,8.877,19785.0
+1700966640000,8.877,8.89,8.876,8.88,12036.9
+1700966700000,8.879,8.883,8.857,8.86,13811.4
+1700966760000,8.86,8.875,8.859,8.868,14325.5
+1700966820000,8.867,8.898,8.867,8.897,22270.4
+1700966880000,8.897,8.913,8.873,8.882,34312.2
+1700966940000,8.881,8.906,8.879,8.898,14122.9
+1700967000000,8.897,8.906,8.889,8.901,17315.9
+1700967060000,8.902,8.92,8.888,8.902,28867.4
+1700967120000,8.903,8.907,8.885,8.893,6346.5
+1700967180000,8.893,8.91,8.893,8.909,13224.0
+1700967240000,8.906,8.919,8.895,8.91,15258.9
+1700967300000,8.91,8.915,8.902,8.905,8779.8
+1700967360000,8.906,8.917,8.898,8.916,15093.9
+1700967420000,8.916,8.925,8.901,8.903,19856.3
+1700967480000,8.903,8.905,8.895,8.9,8178.9
+1700967540000,8.9,8.907,8.894,8.895,6334.7
+1700967600000,8.894,8.915,8.894,8.915,13671.4
+1700967660000,8.915,8.925,8.908,8.91,15448.6
+1700967720000,8.91,8.92,8.902,8.903,16305.8
+1700967780000,8.904,8.913,8.898,8.912,19107.1
+1700967840000,8.912,8.923,8.912,8.918,10763.8
+1700967900000,8.918,8.936,8.914,8.924,23634.1
+1700967960000,8.924,8.943,8.924,8.934,15034.2
+1700968020000,8.934,8.944,8.933,8.944,14075.6
+1700968080000,8.945,8.947,8.935,8.94,14130.1
+1700968140000,8.94,8.946,8.924,8.938,27375.6
+1700968200000,8.938,8.942,8.92,8.924,12911.4
+1700968260000,8.922,8.926,8.91,8.911,11607.9
+1700968320000,8.91,8.921,8.902,8.921,20458.3
+1700968380000,8.921,8.933,8.921,8.933,7117.1
+1700968440000,8.933,8.938,8.917,8.92,11937.4
+1700968500000,8.921,8.922,8.905,8.906,13274.4
+1700968560000,8.907,8.909,8.866,8.89,46334.0
+1700968620000,8.891,8.906,8.882,8.906,14234.1
+1700968680000,8.906,8.912,8.906,8.91,6209.7
+1700968740000,8.907,8.907,8.877,8.879,14668.8
+1700968800000,8.879,8.88,8.862,8.877,22609.8
+1700968860000,8.877,8.884,8.875,8.88,6980.7
+1700968920000,8.88,8.899,8.878,8.888,16258.9
+1700968980000,8.889,8.896,8.885,8.887,4580.0
+1700969040000,8.888,8.896,8.883,8.883,6473.8
+1700969100000,8.883,8.887,8.87,8.88,8961.7
+1700969160000,8.879,8.884,8.874,8.881,6366.3
+1700969220000,8.881,8.888,8.875,8.88,12818.8
+1700969280000,8.88,8.884,8.88,8.883,4307.9
+1700969340000,8.884,8.897,8.881,8.896,20487.7
+1700969400000,8.896,8.905,8.893,8.897,9533.6
+1700969460000,8.897,8.904,8.892,8.893,10939.8
+1700969520000,8.894,8.899,8.884,8.885,9443.4
+1700969580000,8.885,8.887,8.866,8.866,26307.2
+1700969640000,8.866,8.881,8.852,8.881,18280.2
+1700969700000,8.881,8.885,8.872,8.878,11373.6
+1700969760000,8.878,8.88,8.868,8.868,7986.6
+1700969820000,8.868,8.869,8.856,8.858,13908.2
+1700969880000,8.858,8.863,8.808,8.824,90309.5
+1700969940000,8.824,8.841,8.822,8.825,41330.3
+1700970000000,8.826,8.837,8.823,8.827,8240.3
+1700970060000,8.828,8.848,8.827,8.844,28380.8
+1700970120000,8.844,8.847,8.816,8.816,24220.5
+1700970180000,8.816,8.827,8.807,8.825,36643.5
+1700970240000,8.825,8.838,8.824,8.829,20757.0
+1700970300000,8.83,8.837,8.815,8.833,17234.1
+1700970360000,8.833,8.846,8.833,8.844,16769.6
+1700970420000,8.844,8.86,8.842,8.851,21400.8
+1700970480000,8.852,8.862,8.848,8.86,9143.2
+1700970540000,8.858,8.863,8.84,8.844,11652.0
+1700970600000,8.844,8.848,8.831,8.839,13024.3
+1700970660000,8.838,8.846,8.837,8.841,7894.4
+1700970720000,8.841,8.851,8.84,8.851,7526.9
+1700970780000,8.85,8.856,8.848,8.854,7747.3
+1700970840000,8.854,8.869,8.854,8.865,9292.5
+1700970900000,8.866,8.866,8.849,8.853,12635.8
+1700970960000,8.853,8.856,8.851,8.852,5140.6
+1700971020000,8.852,8.86,8.848,8.85,6598.2
+1700971080000,8.851,8.863,8.848,8.859,17750.9
+1700971140000,8.859,8.862,8.843,8.849,10366.8
+1700971200000,8.848,8.86,8.818,8.845,29811.4
+1700971260000,8.844,8.856,8.842,8.854,15657.6
+1700971320000,8.854,8.866,8.854,8.858,12816.3
+1700971380000,8.858,8.862,8.852,8.853,12936.5
+1700971440000,8.854,8.855,8.83,8.83,10639.0
+1700971500000,8.831,8.836,8.819,8.819,12780.0
+1700971560000,8.819,8.831,8.815,8.819,19581.1
+1700971620000,8.818,8.84,8.818,8.84,13211.0
+1700971680000,8.84,8.84,8.827,8.828,9013.5
+1700971740000,8.829,8.845,8.829,8.837,9306.3
+1700971800000,8.836,8.85,8.833,8.844,6820.2
+1700971860000,8.845,8.851,8.833,8.841,8318.4
+1700971920000,8.84,8.851,8.838,8.848,7261.5
+1700971980000,8.847,8.857,8.845,8.847,11803.0
+1700972040000,8.847,8.854,8.846,8.851,6761.4
+1700972100000,8.851,8.87,8.851,8.858,13958.1
+1700972160000,8.857,8.857,8.849,8.854,7099.5
+1700972220000,8.853,8.853,8.843,8.843,5181.8
+1700972280000,8.842,8.865,8.841,8.865,6986.6
+1700972340000,8.865,8.873,8.854,8.854,15140.5
+1700972400000,8.855,8.874,8.855,8.874,10932.4
+1700972460000,8.874,8.876,8.861,8.872,9875.4
+1700972520000,8.872,8.878,8.872,8.875,6967.9
+1700972580000,8.876,8.882,8.874,8.88,5252.5
+1700972640000,8.881,8.897,8.871,8.871,26572.0
+1700972700000,8.872,8.893,8.871,8.891,9421.0
+1700972760000,8.891,8.891,8.876,8.888,15246.3
+1700972820000,8.888,8.912,8.888,8.91,22373.6
+1700972880000,8.909,8.913,8.896,8.898,16522.2
+1700972940000,8.9,8.914,8.897,8.9,18633.6
+1700973000000,8.901,8.905,8.893,8.893,7781.5
+1700973060000,8.894,8.898,8.89,8.896,4006.4
+1700973120000,8.896,8.897,8.883,8.895,17896.8
+1700973180000,8.895,8.895,8.886,8.89,4352.7
+1700973240000,8.891,8.895,8.886,8.893,5570.1
+1700973300000,8.894,8.901,8.891,8.892,7917.7
+1700973360000,8.891,8.9,8.884,8.893,16023.9
+1700973420000,8.893,8.895,8.872,8.883,19283.2
+1700973480000,8.884,8.886,8.881,8.882,4396.7
+1700973540000,8.882,8.885,8.879,8.884,4436.5
+1700973600000,8.882,8.89,8.87,8.87,12855.4
+1700973660000,8.87,8.878,8.852,8.868,34138.4
+1700973720000,8.868,8.872,8.859,8.872,9003.1
+1700973780000,8.873,8.883,8.866,8.873,16221.8
+1700973840000,8.875,8.882,8.863,8.864,20695.9
+1700973900000,8.865,8.872,8.856,8.868,10407.3
+1700973960000,8.869,8.872,8.86,8.861,6357.4
+1700974020000,8.862,8.867,8.856,8.859,6543.8
+1700974080000,8.859,8.867,8.855,8.858,9508.8
+1700974140000,8.858,8.858,8.847,8.847,16828.1
+1700974200000,8.846,8.859,8.846,8.852,6978.2
+1700974260000,8.852,8.87,8.852,8.869,7742.4
+1700974320000,8.868,8.87,8.86,8.863,9750.7
+1700974380000,8.863,8.865,8.86,8.863,3107.7
+1700974440000,8.863,8.866,8.854,8.86,6372.8
+1700974500000,8.86,8.87,8.852,8.868,19893.3
+1700974560000,8.867,8.867,8.853,8.855,4852.2
+1700974620000,8.855,8.858,8.841,8.848,12193.8
+1700974680000,8.849,8.856,8.848,8.853,4568.4
+1700974740000,8.853,8.857,8.85,8.851,4199.7
+1700974800000,8.851,8.859,8.844,8.845,17275.2
+1700974860000,8.845,8.847,8.833,8.837,11749.0
+1700974920000,8.837,8.848,8.836,8.839,7078.1
+1700974980000,8.84,8.856,8.84,8.854,5196.3
+1700975040000,8.854,8.86,8.853,8.855,4856.4
+1700975100000,8.855,8.87,8.854,8.86,11797.2
+1700975160000,8.861,8.871,8.861,8.871,9456.4
+1700975220000,8.871,8.9,8.861,8.886,82777.7
+1700975280000,8.887,8.889,8.88,8.881,10431.5
+1700975340000,8.883,8.884,8.874,8.878,6966.4
+1700975400000,8.878,8.888,8.878,8.887,7901.4
+1700975460000,8.888,8.892,8.883,8.885,5351.4
+1700975520000,8.884,8.891,8.882,8.89,7067.4
+1700975580000,8.891,8.891,8.875,8.875,6337.6
+1700975640000,8.876,8.88,8.872,8.874,6084.3
+1700975700000,8.874,8.877,8.871,8.874,3042.0
+1700975760000,8.874,8.876,8.87,8.872,5222.7
+1700975820000,8.873,8.878,8.87,8.874,6868.9
+1700975880000,8.874,8.894,8.873,8.887,14342.3
+1700975940000,8.887,8.887,8.88,8.881,3527.4
+1700976000000,8.882,8.886,8.879,8.879,4979.9
+1700976060000,8.878,8.881,8.869,8.872,7242.8
+1700976120000,8.872,8.877,8.869,8.877,7059.3
+1700976180000,8.877,8.877,8.87,8.873,6511.2
+1700976240000,8.873,8.878,8.86,8.876,18237.1
+1700976300000,8.876,8.887,8.875,8.882,5627.5
+1700976360000,8.883,8.885,8.875,8.877,7207.6
+1700976420000,8.876,8.887,8.869,8.877,17515.5
+1700976480000,8.878,8.883,8.877,8.879,3072.9
+1700976540000,8.88,8.885,8.871,8.884,13327.6
+1700976600000,8.882,8.883,8.873,8.876,11106.2
+1700976660000,8.877,8.877,8.864,8.868,19333.4
+1700976720000,8.868,8.871,8.853,8.854,15761.9
+1700976780000,8.853,8.863,8.851,8.859,5946.9
+1700976840000,8.859,8.861,8.852,8.852,8262.2
+1700976900000,8.853,8.861,8.853,8.858,8793.7
+1700976960000,8.858,8.858,8.844,8.85,7376.3
+1700977020000,8.851,8.862,8.851,8.86,6616.4
+1700977080000,8.859,8.871,8.856,8.87,13669.4
+1700977140000,8.871,8.883,8.871,8.873,12795.2
+1700977200000,8.875,8.884,8.873,8.883,8067.5
+1700977260000,8.883,8.887,8.876,8.878,3915.4
+1700977320000,8.879,8.879,8.865,8.867,17668.8
+1700977380000,8.866,8.878,8.866,8.878,2627.8
+1700977440000,8.878,8.878,8.863,8.865,3649.6
+1700977500000,8.865,8.875,8.865,8.875,4241.0
+1700977560000,8.875,8.875,8.864,8.864,6975.8
+1700977620000,8.864,8.87,8.863,8.867,2497.9
+1700977680000,8.866,8.868,8.857,8.861,10290.2
+1700977740000,8.861,8.863,8.857,8.862,5607.0
+1700977800000,8.861,8.862,8.854,8.86,3215.6
+1700977860000,8.859,8.873,8.858,8.867,7581.5
+1700977920000,8.867,8.875,8.866,8.869,3888.4
+1700977980000,8.87,8.871,8.864,8.87,4320.1
+1700978040000,8.87,8.872,8.859,8.863,5466.1
+1700978100000,8.863,8.874,8.861,8.867,6111.6
+1700978160000,8.866,8.873,8.865,8.868,3023.2
+1700978220000,8.868,8.873,8.865,8.869,6070.3
+1700978280000,8.869,8.873,8.868,8.873,2822.5
+1700978340000,8.873,8.882,8.872,8.877,7346.9
+1700978400000,8.877,8.886,8.876,8.881,11465.3
+1700978460000,8.882,8.887,8.878,8.878,6671.7
+1700978520000,8.878,8.889,8.878,8.885,8308.1
+1700978580000,8.885,8.892,8.881,8.892,6183.5
+1700978640000,8.891,8.896,8.888,8.889,8135.7
+1700978700000,8.889,8.895,8.883,8.884,11215.5
+1700978760000,8.883,8.883,8.868,8.871,9855.1
+1700978820000,8.872,8.876,8.87,8.876,2476.4
+1700978880000,8.875,8.882,8.868,8.87,8580.0
+1700978940000,8.869,8.87,8.863,8.869,6431.2
+1700979000000,8.87,8.87,8.848,8.848,15206.8
+1700979060000,8.848,8.871,8.846,8.863,24484.8
+1700979120000,8.862,8.868,8.856,8.866,6780.9
+1700979180000,8.867,8.885,8.867,8.884,6845.2
+1700979240000,8.883,8.884,8.868,8.868,8264.1
+1700979300000,8.868,8.877,8.868,8.875,6979.2
+1700979360000,8.874,8.882,8.873,8.881,5810.0
+1700979420000,8.883,8.889,8.876,8.883,10713.4
+1700979480000,8.882,8.889,8.882,8.883,4465.2
+1700979540000,8.884,8.89,8.883,8.885,5385.9
+1700979600000,8.885,8.888,8.877,8.878,9389.4
+1700979660000,8.879,8.883,8.871,8.873,11785.7
+1700979720000,8.872,8.88,8.867,8.88,10802.9
+1700979780000,8.881,8.888,8.879,8.887,4929.6
+1700979840000,8.887,8.893,8.885,8.893,4092.5
+1700979900000,8.894,8.898,8.892,8.895,7283.4
+1700979960000,8.896,8.898,8.891,8.892,6779.3
+1700980020000,8.892,8.9,8.891,8.9,5007.8
+1700980080000,8.899,8.902,8.893,8.895,9921.6
+1700980140000,8.894,8.897,8.891,8.897,1534.4
+1700980200000,8.897,8.902,8.88,8.884,13597.5
+1700980260000,8.884,8.894,8.881,8.882,11122.3
+1700980320000,8.881,8.886,8.878,8.884,2789.1
+1700980380000,8.884,8.925,8.882,8.919,65546.5
+1700980440000,8.917,8.928,8.914,8.914,15499.6
+1700980500000,8.914,8.919,8.906,8.914,13551.8
+1700980560000,8.911,8.912,8.895,8.9,13952.2
+1700980620000,8.9,8.902,8.872,8.881,28171.1
+1700980680000,8.88,8.881,8.866,8.87,20548.6
+1700980740000,8.869,8.88,8.863,8.879,13744.9
+1700980800000,8.878,8.878,8.867,8.874,4162.9
+1700980860000,8.875,8.88,8.873,8.88,7202.0
+1700980920000,8.881,8.882,8.867,8.867,7388.5
+1700980980000,8.867,8.87,8.863,8.866,6866.5
+1700981040000,8.865,8.868,8.857,8.867,14798.0
+1700981100000,8.867,8.886,8.864,8.886,19115.3
+1700981160000,8.885,8.904,8.872,8.896,45833.6
+1700981220000,8.896,8.907,8.88,8.894,30274.2
+1700981280000,8.893,8.894,8.883,8.885,7669.7
+1700981340000,8.885,8.885,8.874,8.874,4881.9
+1700981400000,8.875,8.879,8.86,8.866,19084.3
+1700981460000,8.865,8.871,8.86,8.861,8882.2
+1700981520000,8.861,8.869,8.859,8.868,6850.3
+1700981580000,8.868,8.868,8.861,8.865,3481.1
+1700981640000,8.866,8.87,8.864,8.865,2178.0
+1700981700000,8.867,8.872,8.861,8.863,9709.8
+1700981760000,8.867,8.867,8.851,8.853,12149.1
+1700981820000,8.853,8.853,8.836,8.84,19577.6
+1700981880000,8.839,8.85,8.828,8.843,27048.2
+1700981940000,8.842,8.846,8.836,8.841,9548.9
+1700982000000,8.841,8.851,8.84,8.841,9234.7
+1700982060000,8.841,8.844,8.833,8.836,10807.3
+1700982120000,8.836,8.838,8.833,8.838,3546.0
+1700982180000,8.837,8.84,8.834,8.84,3368.2
+1700982240000,8.839,8.842,8.832,8.832,6908.2
+1700982300000,8.833,8.841,8.833,8.836,7348.9
+1700982360000,8.837,8.838,8.832,8.834,6784.8
+1700982420000,8.832,8.837,8.812,8.822,32255.3
+1700982480000,8.823,8.836,8.823,8.836,11383.6
+1700982540000,8.835,8.841,8.833,8.841,5821.2
+1700982600000,8.84,8.91,8.836,8.904,72532.9
+1700982660000,8.904,8.928,8.902,8.914,69074.5
+1700982720000,8.915,8.921,8.884,8.885,46881.4
+1700982780000,8.885,8.894,8.882,8.887,10054.0
+1700982840000,8.886,8.893,8.88,8.892,11308.8
+1700982900000,8.891,8.891,8.869,8.881,17694.6
+1700982960000,8.881,8.892,8.881,8.891,7848.3
+1700983020000,8.89,8.892,8.887,8.889,5046.4
+1700983080000,8.889,8.889,8.884,8.889,3611.0
+1700983140000,8.888,8.906,8.888,8.902,30841.3
+1700983200000,8.903,8.914,8.899,8.9,11398.2
+1700983260000,8.901,8.902,8.888,8.888,5756.0
+1700983320000,8.889,8.89,8.881,8.881,5027.0
+1700983380000,8.88,8.884,8.863,8.878,41768.5
+1700983440000,8.878,8.878,8.866,8.877,8903.8
+1700983500000,8.876,8.884,8.875,8.875,5457.0
+1700983560000,8.875,8.882,8.875,8.876,5771.1
+1700983620000,8.875,8.899,8.875,8.899,7554.4
+1700983680000,8.898,8.907,8.895,8.898,12051.5
+1700983740000,8.899,8.901,8.895,8.898,3822.0
+1700983800000,8.898,8.9,8.885,8.9,7953.2
+1700983860000,8.899,8.903,8.893,8.893,8086.4
+1700983920000,8.894,8.904,8.884,8.902,21268.8
+1700983980000,8.903,8.909,8.899,8.908,11644.9
+1700984040000,8.907,8.909,8.895,8.907,6468.2
+1700984100000,8.908,8.918,8.905,8.918,9166.5
+1700984160000,8.917,8.925,8.916,8.922,15032.4
+1700984220000,8.922,8.925,8.903,8.909,14189.6
+1700984280000,8.909,8.915,8.903,8.909,7078.5
+1700984340000,8.908,8.914,8.904,8.908,7779.4
+1700984400000,8.908,8.922,8.905,8.919,6306.9
+1700984460000,8.919,8.927,8.911,8.918,10889.0
+1700984520000,8.918,8.925,8.917,8.924,8693.0
+1700984580000,8.924,8.924,8.902,8.907,28396.1
+1700984640000,8.907,8.909,8.896,8.899,12239.3
+1700984700000,8.9,8.928,8.9,8.922,14753.6
+1700984760000,8.921,8.923,8.911,8.916,5959.6
+1700984820000,8.917,8.979,8.913,8.978,85877.8
+1700984880000,8.978,9.042,8.969,9.028,130044.7
+1700984940000,9.028,9.046,8.987,8.993,120825.7
+1700985000000,8.994,9.005,8.974,8.995,54954.0
+1700985060000,8.995,9.002,8.971,8.989,50363.6
+1700985120000,8.989,8.989,8.939,8.961,60780.8
+1700985180000,8.961,8.986,8.954,8.986,18999.1
+1700985240000,8.987,9.013,8.986,9.013,28555.8
+1700985300000,9.013,9.016,8.972,8.973,24867.7
+1700985360000,8.972,8.983,8.972,8.976,18782.4
+1700985420000,8.976,8.987,8.976,8.981,11369.4
+1700985480000,8.983,8.987,8.96,8.971,24340.7
+1700985540000,8.97,8.982,8.962,8.974,18244.2
+1700985600000,8.974,8.99,8.964,8.968,16084.4
+1700985660000,8.969,9.006,8.968,9.0,14558.0
+1700985720000,8.999,9.003,8.975,8.99,15320.6
+1700985780000,8.992,8.999,8.986,8.993,10940.3
+1700985840000,8.993,8.993,8.972,8.977,13282.3
+1700985900000,8.977,8.982,8.955,8.969,30335.7
+1700985960000,8.97,8.973,8.947,8.955,20210.3
+1700986020000,8.955,8.969,8.948,8.96,16932.3
+1700986080000,8.961,8.963,8.92,8.95,38391.2
+1700986140000,8.949,8.958,8.933,8.949,19575.2
+1700986200000,8.949,8.952,8.937,8.947,11437.0
+1700986260000,8.946,8.96,8.946,8.959,9980.1
+1700986320000,8.958,8.964,8.95,8.963,6308.2
+1700986380000,8.964,8.968,8.953,8.958,9874.7
+1700986440000,8.957,8.966,8.955,8.955,5702.8
+1700986500000,8.956,8.958,8.934,8.949,10985.7
+1700986560000,8.948,8.949,8.926,8.932,10291.9
+1700986620000,8.933,8.942,8.921,8.94,11456.9
+1700986680000,8.94,8.963,8.94,8.956,19731.5
+1700986740000,8.957,8.959,8.941,8.953,6561.2
+1700986800000,8.951,8.959,8.943,8.943,10495.7
+1700986860000,8.943,8.944,8.929,8.935,11185.4
+1700986920000,8.935,8.945,8.931,8.94,12905.0
+1700986980000,8.939,8.94,8.932,8.934,3713.1
+1700987040000,8.934,8.938,8.925,8.938,12324.9
+1700987100000,8.939,8.954,8.939,8.954,3816.3
+1700987160000,8.954,8.958,8.938,8.947,12943.8
+1700987220000,8.947,8.952,8.937,8.937,8899.2
+1700987280000,8.938,8.938,8.92,8.923,19235.6
+1700987340000,8.922,8.925,8.916,8.919,11571.8
+1700987400000,8.919,8.92,8.909,8.915,9173.5
+1700987460000,8.914,8.925,8.912,8.919,7107.6
+1700987520000,8.92,8.925,8.912,8.913,10668.9
+1700987580000,8.914,8.942,8.914,8.936,15253.8
+1700987640000,8.936,8.948,8.93,8.93,12595.1
+1700987700000,8.931,8.95,8.931,8.947,7435.6
+1700987760000,8.947,8.95,8.937,8.941,8524.2
+1700987820000,8.943,8.955,8.935,8.951,18423.9
+1700987880000,8.951,8.953,8.941,8.943,7338.8
+1700987940000,8.944,8.95,8.933,8.935,8180.4
+1700988000000,8.935,8.943,8.93,8.941,8634.2
+1700988060000,8.942,8.942,8.922,8.93,34269.2
+1700988120000,8.93,8.933,8.926,8.927,3683.0
+1700988180000,8.929,8.942,8.929,8.939,4514.1
+1700988240000,8.939,8.994,8.937,8.99,61543.9
+1700988300000,8.99,8.998,8.968,8.972,51308.8
+1700988360000,8.972,8.99,8.96,8.967,22089.8
+1700988420000,8.968,8.98,8.959,8.974,10406.9
+1700988480000,8.974,8.976,8.942,8.952,17611.2
+1700988540000,8.952,8.964,8.948,8.948,8962.4
+1700988600000,8.949,8.953,8.94,8.944,7382.2
+1700988660000,8.945,8.967,8.945,8.966,6226.5
+1700988720000,8.967,8.968,8.958,8.961,4170.1
+1700988780000,8.961,8.981,8.96,8.977,9119.2
+1700988840000,8.976,8.977,8.961,8.968,11062.0
+1700988900000,8.968,8.974,8.947,8.962,18383.1
+1700988960000,8.962,8.965,8.946,8.953,14866.9
+1700989020000,8.952,8.963,8.941,8.963,11797.1
+1700989080000,8.963,8.967,8.951,8.951,8420.1
+1700989140000,8.952,8.959,8.951,8.951,2578.7
+1700989200000,8.951,8.955,8.926,8.932,24528.8
+1700989260000,8.933,8.933,8.916,8.917,12739.2
+1700989320000,8.918,8.92,8.904,8.911,16401.1
+1700989380000,8.911,8.932,8.905,8.932,21248.8
+1700989440000,8.931,8.943,8.928,8.937,19157.9
+1700989500000,8.936,8.943,8.934,8.934,9476.3
+1700989560000,8.935,8.938,8.916,8.918,13082.4
+1700989620000,8.918,8.93,8.915,8.93,8911.2
+1700989680000,8.931,8.931,8.915,8.918,6989.8
+1700989740000,8.917,8.934,8.915,8.929,6946.1
+1700989800000,8.932,8.936,8.918,8.92,4506.4
+1700989860000,8.92,8.922,8.903,8.917,10148.3
+1700989920000,8.919,8.922,8.914,8.914,3287.6
+1700989980000,8.914,8.92,8.906,8.917,8169.3
+1700990040000,8.917,8.922,8.911,8.911,5570.7
+1700990100000,8.911,8.915,8.889,8.897,18497.7
+1700990160000,8.897,8.921,8.896,8.915,10419.1
+1700990220000,8.915,8.936,8.913,8.933,6541.6
+1700990280000,8.935,8.951,8.925,8.946,18556.5
+1700990340000,8.946,8.947,8.933,8.939,3524.0
+1700990400000,8.939,8.945,8.928,8.94,8692.9
+1700990460000,8.941,8.946,8.929,8.93,3202.0
+1700990520000,8.929,8.937,8.928,8.933,2882.2
+1700990580000,8.932,8.936,8.926,8.936,4131.2
+1700990640000,8.936,8.956,8.934,8.95,18994.5
+1700990700000,8.951,8.957,8.946,8.955,6505.4
+1700990760000,8.954,8.957,8.938,8.939,6832.5
+1700990820000,8.939,8.946,8.937,8.942,6659.5
+1700990880000,8.942,8.95,8.937,8.938,4558.5
+1700990940000,8.937,8.96,8.927,8.955,12975.4
+1700991000000,8.954,8.987,8.951,8.967,35713.9
+1700991060000,8.966,8.966,8.943,8.946,10080.8
+1700991120000,8.946,8.964,8.942,8.944,12179.4
+1700991180000,8.943,8.963,8.94,8.963,8940.2
+1700991240000,8.963,8.982,8.955,8.98,28100.5
+1700991300000,8.979,8.983,8.943,8.955,34827.2
+1700991360000,8.955,8.957,8.93,8.935,11802.0
+1700991420000,8.935,8.939,8.922,8.924,13470.6
+1700991480000,8.925,8.939,8.92,8.929,12570.8
+1700991540000,8.929,8.933,8.923,8.926,5563.7
+1700991600000,8.926,8.933,8.917,8.92,11025.5
+1700991660000,8.92,8.94,8.92,8.937,6632.9
+1700991720000,8.937,8.945,8.93,8.944,5480.9
+1700991780000,8.944,8.946,8.925,8.928,7755.3
+1700991840000,8.928,8.93,8.916,8.926,8337.1
+1700991900000,8.926,8.934,8.923,8.923,5170.5
+1700991960000,8.923,8.923,8.911,8.916,6767.8
+1700992020000,8.916,8.922,8.914,8.917,5287.2
+1700992080000,8.916,8.919,8.908,8.918,7220.2
+1700992140000,8.919,8.937,8.917,8.936,6710.8
+1700992200000,8.935,8.935,8.917,8.919,6767.1
+1700992260000,8.92,8.923,8.912,8.922,4630.8
+1700992320000,8.922,8.923,8.915,8.915,4126.1
+1700992380000,8.915,8.915,8.905,8.907,5074.8
+1700992440000,8.908,8.912,8.9,8.902,9105.0
+1700992500000,8.902,8.909,8.89,8.905,20672.0
+1700992560000,8.906,8.909,8.899,8.906,10264.9
+1700992620000,8.907,8.923,8.907,8.923,10933.4
+1700992680000,8.924,8.925,8.917,8.923,12554.5
+1700992740000,8.924,8.924,8.911,8.921,12926.0
+1700992800000,8.922,8.929,8.917,8.926,5823.1
+1700992860000,8.927,8.935,8.915,8.918,12384.6
+1700992920000,8.918,8.92,8.911,8.914,4945.9
+1700992980000,8.914,8.914,8.903,8.909,6411.5
+1700993040000,8.909,8.915,8.904,8.911,6821.8
+1700993100000,8.911,8.911,8.897,8.899,7889.4
+1700993160000,8.898,8.903,8.886,8.9,17119.1
+1700993220000,8.9,8.901,8.886,8.897,10265.5
+1700993280000,8.895,8.906,8.893,8.898,4386.9
+1700993340000,8.899,8.903,8.896,8.899,3209.9
+1700993400000,8.899,8.907,8.897,8.902,6193.8
+1700993460000,8.904,8.908,8.895,8.903,4045.0
+1700993520000,8.905,8.913,8.901,8.908,10223.6
+1700993580000,8.906,8.909,8.899,8.901,3072.8
+1700993640000,8.901,8.916,8.901,8.915,3000.7
+1700993700000,8.914,8.923,8.914,8.921,5293.5
+1700993760000,8.922,8.926,8.904,8.909,20570.4
+1700993820000,8.909,8.912,8.897,8.899,5425.7
+1700993880000,8.901,8.907,8.886,8.888,13740.2
+1700993940000,8.887,8.901,8.881,8.892,21440.0
+1700994000000,8.89,8.894,8.883,8.894,9507.7
+1700994060000,8.893,8.902,8.892,8.898,4365.0
+1700994120000,8.899,8.9,8.893,8.893,1003.3
+1700994180000,8.893,8.893,8.88,8.882,12817.5
+1700994240000,8.884,8.884,8.864,8.873,36636.1
+1700994300000,8.874,8.876,8.866,8.866,8338.2
+1700994360000,8.866,8.884,8.864,8.874,7895.6
+1700994420000,8.872,8.875,8.865,8.873,5844.4
+1700994480000,8.872,8.886,8.871,8.876,14821.0
+1700994540000,8.876,8.878,8.868,8.878,7596.3
+1700994600000,8.877,8.888,8.873,8.876,7689.9
+1700994660000,8.878,8.882,8.875,8.875,2443.6
+1700994720000,8.874,8.878,8.868,8.873,4610.0
+1700994780000,8.873,8.874,8.853,8.86,20670.9
+1700994840000,8.86,8.87,8.847,8.867,20012.4
+1700994900000,8.866,8.872,8.865,8.87,6206.6
+1700994960000,8.871,8.874,8.865,8.867,5713.6
+1700995020000,8.868,8.871,8.86,8.87,5176.4
+1700995080000,8.871,8.875,8.858,8.873,6240.1
+1700995140000,8.872,8.876,8.866,8.876,6076.0
+1700995200000,8.877,8.879,8.875,8.876,3845.2
+1700995260000,8.876,8.882,8.875,8.881,2713.9
+1700995320000,8.88,8.896,8.88,8.89,6365.8
+1700995380000,8.89,8.894,8.881,8.886,9048.6
+1700995440000,8.885,8.892,8.88,8.887,3268.5
+1700995500000,8.887,8.89,8.885,8.889,2909.4
+1700995560000,8.89,8.894,8.888,8.889,4928.0
+1700995620000,8.888,8.895,8.888,8.895,6719.2
+1700995680000,8.894,8.902,8.894,8.899,6362.1
+1700995740000,8.899,8.9,8.88,8.88,12333.5
+1700995800000,8.88,8.882,8.872,8.876,6840.9
+1700995860000,8.875,8.876,8.844,8.857,25773.5
+1700995920000,8.858,8.86,8.842,8.852,27932.8
+1700995980000,8.852,8.856,8.838,8.847,15548.4
+1700996040000,8.846,8.846,8.82,8.827,35940.8
+1700996100000,8.829,8.834,8.81,8.819,27797.3
+1700996160000,8.818,8.828,8.803,8.828,32564.6
+1700996220000,8.827,8.836,8.804,8.812,25873.1
+1700996280000,8.812,8.816,8.777,8.804,63871.4
+1700996340000,8.802,8.812,8.795,8.812,13604.8
+1700996400000,8.811,8.824,8.807,8.821,10884.2
+1700996460000,8.821,8.827,8.814,8.826,10590.9
+1700996520000,8.828,8.831,8.804,8.807,14417.0
+1700996580000,8.807,8.82,8.803,8.816,7826.5
+1700996640000,8.817,8.825,8.817,8.822,5188.0
+1700996700000,8.822,8.834,8.822,8.827,12221.5
+1700996760000,8.827,8.836,8.821,8.834,6955.7
+1700996820000,8.833,8.849,8.824,8.841,22924.7
+1700996880000,8.842,8.844,8.829,8.834,8194.1
+1700996940000,8.834,8.841,8.83,8.833,7218.8
+1700997000000,8.834,8.845,8.827,8.843,13230.2
+1700997060000,8.842,8.845,8.83,8.83,12651.8
+1700997120000,8.831,8.835,8.82,8.835,24261.6
+1700997180000,8.835,8.839,8.831,8.831,2937.8
+1700997240000,8.83,8.83,8.822,8.83,3921.2
+1700997300000,8.829,8.836,8.826,8.835,3156.3
+1700997360000,8.835,8.842,8.835,8.841,3465.3
+1700997420000,8.841,8.845,8.838,8.84,3248.9
+1700997480000,8.84,8.843,8.837,8.839,3388.8
+1700997540000,8.839,8.843,8.837,8.841,3056.8
+1700997600000,8.841,8.846,8.84,8.843,4045.9
+1700997660000,8.843,8.849,8.841,8.841,7344.0
+1700997720000,8.842,8.844,8.836,8.841,5003.7
+1700997780000,8.84,8.841,8.821,8.821,16040.3
+1700997840000,8.821,8.828,8.81,8.816,12169.2
+1700997900000,8.817,8.821,8.8,8.802,10377.0
+1700997960000,8.804,8.818,8.8,8.814,7775.2
+1700998020000,8.813,8.817,8.804,8.805,6878.9
+1700998080000,8.805,8.809,8.801,8.806,6746.8
+1700998140000,8.807,8.809,8.786,8.79,15259.6
+1700998200000,8.79,8.807,8.781,8.801,20281.1
+1700998260000,8.8,8.802,8.795,8.797,4698.6
+1700998320000,8.798,8.804,8.797,8.801,4183.2
+1700998380000,8.801,8.808,8.799,8.802,5066.6
+1700998440000,8.804,8.805,8.791,8.793,7996.8
+1700998500000,8.793,8.795,8.789,8.791,4705.2
+1700998560000,8.791,8.8,8.784,8.794,13564.6
+1700998620000,8.794,8.81,8.794,8.801,19000.9
+1700998680000,8.8,8.809,8.8,8.806,4856.3
+1700998740000,8.805,8.806,8.794,8.802,7605.4
+1700998800000,8.803,8.819,8.803,8.812,7078.4
+1700998860000,8.812,8.815,8.805,8.807,5572.3
+1700998920000,8.807,8.833,8.801,8.824,30699.1
+1700998980000,8.825,8.834,8.825,8.827,10439.1
+1700999040000,8.826,8.831,8.819,8.827,7295.4
+1700999100000,8.828,8.837,8.824,8.832,7189.0
+1700999160000,8.831,8.833,8.821,8.824,5215.7
+1700999220000,8.824,8.851,8.824,8.849,27164.6
+1700999280000,8.849,8.873,8.846,8.869,22637.3
+1700999340000,8.87,8.882,8.86,8.877,25467.4
+1700999400000,8.876,8.895,8.86,8.877,28607.3
+1700999460000,8.877,8.894,8.871,8.877,29878.7
+1700999520000,8.876,8.94,8.867,8.929,78448.8
+1700999580000,8.928,8.989,8.924,8.976,121347.7
+1700999640000,8.978,8.999,8.967,8.97,96437.7
+1700999700000,8.972,8.982,8.93,8.96,83266.0
+1700999760000,8.961,8.985,8.953,8.978,38634.9
+1700999820000,8.979,9.0,8.949,8.955,55086.9
+1700999880000,8.954,8.957,8.927,8.943,30940.0
+1700999940000,8.943,8.955,8.933,8.946,21207.6
+1701000000000,8.945,8.954,8.922,8.926,22878.2
+1701000060000,8.926,8.942,8.923,8.931,21782.8
+1701000120000,8.931,8.943,8.922,8.928,16677.3
+1701000180000,8.926,8.939,8.913,8.931,26294.5
+1701000240000,8.931,8.943,8.918,8.93,31203.4
+1701000300000,8.931,8.936,8.919,8.925,12069.2
+1701000360000,8.925,8.933,8.908,8.91,19257.8
+1701000420000,8.91,8.923,8.907,8.923,17181.4
+1701000480000,8.922,8.956,8.922,8.933,31858.0
+1701000540000,8.932,8.941,8.924,8.927,13074.3
+1701000600000,8.927,8.929,8.903,8.908,13804.9
+1701000660000,8.908,8.938,8.902,8.928,22857.8
+1701000720000,8.927,8.94,8.921,8.937,10451.0
+1701000780000,8.936,8.936,8.907,8.917,19194.0
+1701000840000,8.917,8.939,8.911,8.921,17717.9
+1701000900000,8.921,8.927,8.9,8.916,13818.6
+1701000960000,8.915,8.916,8.863,8.871,51404.2
+1701001020000,8.871,8.889,8.862,8.869,34967.6
+1701001080000,8.869,8.88,8.866,8.879,13098.6
+1701001140000,8.879,8.895,8.876,8.889,12908.9
+1701001200000,8.889,8.889,8.871,8.873,8966.0
+1701001260000,8.874,8.91,8.869,8.91,29169.1
+1701001320000,8.909,8.923,8.894,8.917,19042.9
+1701001380000,8.916,8.917,8.892,8.895,7041.4
+1701001440000,8.895,8.909,8.893,8.896,10182.0
+1701001500000,8.895,8.908,8.88,8.894,41512.6
+1701001560000,8.893,8.896,8.882,8.884,9973.7
+1701001620000,8.883,8.883,8.851,8.864,32302.1
+1701001680000,8.864,8.889,8.86,8.866,15234.3
+1701001740000,8.867,8.889,8.866,8.877,17695.6
+1701001800000,8.877,8.879,8.834,8.862,55818.9
+1701001860000,8.863,8.938,8.863,8.931,66548.3
+1701001920000,8.931,8.999,8.931,8.98,99666.7
+1701001980000,8.982,9.043,8.958,9.032,100077.3
+1701002040000,9.031,9.09,9.02,9.081,191480.7
+1701002100000,9.081,9.088,8.992,9.012,167590.7
+1701002160000,9.012,9.057,8.97,9.052,89811.4
+1701002220000,9.051,9.061,9.033,9.053,44858.3
+1701002280000,9.054,9.12,9.05,9.103,152876.9
+1701002340000,9.103,9.134,9.07,9.079,127239.8
+1701002400000,9.08,9.091,9.037,9.08,92999.1
+1701002460000,9.081,9.081,9.014,9.037,75538.7
+1701002520000,9.04,9.073,9.035,9.04,62614.1
+1701002580000,9.042,9.065,9.03,9.051,33357.7
+1701002640000,9.053,9.057,8.992,9.033,59971.1
+1701002700000,9.033,9.05,9.02,9.024,30098.1
+1701002760000,9.024,9.039,9.01,9.03,34223.4
+1701002820000,9.031,9.039,9.012,9.014,14491.8
+1701002880000,9.015,9.03,8.971,9.011,79478.4
+1701002940000,9.011,9.012,8.982,8.99,25550.7
+1701003000000,8.986,9.02,8.981,9.003,26073.5
+1701003060000,9.002,9.009,8.994,8.994,13837.3
+1701003120000,8.993,8.999,8.965,8.979,37757.0
+1701003180000,8.979,9.007,8.965,8.984,38234.8
+1701003240000,8.984,9.009,8.983,9.001,16371.5
+1701003300000,9.0,9.028,8.995,9.011,22181.1
+1701003360000,9.011,9.012,8.995,8.999,8670.1
+1701003420000,9.0,9.001,8.976,8.988,23607.1
+1701003480000,8.989,8.997,8.982,8.989,15697.8
+1701003540000,8.989,9.001,8.976,8.993,16484.9
+1701003600000,8.993,9.035,8.988,9.014,43502.2
+1701003660000,9.014,9.068,9.014,9.044,56319.1
+1701003720000,9.045,9.053,9.019,9.032,31901.7
+1701003780000,9.033,9.04,9.021,9.034,11981.8
+1701003840000,9.033,9.061,9.028,9.044,25297.6
+1701003900000,9.045,9.046,9.022,9.031,26343.5
+1701003960000,9.031,9.037,8.998,9.019,25819.3
+1701004020000,9.021,9.04,9.021,9.029,14096.2
+1701004080000,9.029,9.032,9.009,9.011,14628.7
+1701004140000,9.012,9.023,9.002,9.023,10039.1
+1701004200000,9.023,9.032,9.005,9.01,18094.3
+1701004260000,9.008,9.028,9.004,9.019,13294.4
+1701004320000,9.02,9.023,9.008,9.009,8324.6
+1701004380000,9.009,9.014,8.982,8.996,16253.2
+1701004440000,8.996,9.007,8.974,8.986,39128.0
+1701004500000,8.986,9.001,8.985,8.998,7012.9
+1701004560000,8.997,9.006,8.993,8.998,8306.0
+1701004620000,8.998,9.002,8.991,8.991,4856.2
+1701004680000,8.992,9.0,8.968,8.983,22512.9
+1701004740000,8.983,8.988,8.979,8.981,8740.5
+1701004800000,8.98,8.982,8.954,8.971,34990.9
+1701004860000,8.972,8.977,8.966,8.967,14494.7
+1701004920000,8.968,8.982,8.966,8.98,13245.5
+1701004980000,8.981,9.001,8.981,8.995,17559.7
+1701005040000,8.994,8.994,8.973,8.984,14403.4
+1701005100000,8.983,8.984,8.96,8.966,19185.7
+1701005160000,8.967,9.003,8.967,9.003,19892.0
+1701005220000,9.0,9.013,8.994,9.006,20882.2
+1701005280000,9.006,9.013,8.99,9.007,13747.4
+1701005340000,9.008,9.021,8.999,9.008,21277.6
+1701005400000,9.008,9.009,8.992,8.994,10337.6
+1701005460000,8.994,9.012,8.979,9.001,20777.7
+1701005520000,9.004,9.008,8.983,9.003,22695.4
+1701005580000,9.002,9.009,9.0,9.006,5238.3
+1701005640000,9.005,9.008,8.988,8.993,6210.9
+1701005700000,8.992,8.992,8.965,8.975,23793.2
+1701005760000,8.973,8.975,8.958,8.97,10324.2
+1701005820000,8.971,8.972,8.933,8.939,35253.8
+1701005880000,8.939,8.952,8.926,8.945,27563.2
+1701005940000,8.946,8.952,8.91,8.918,32297.3
+1701006000000,8.919,8.932,8.913,8.927,24478.4
+1701006060000,8.927,8.927,8.879,8.889,38191.5
+1701006120000,8.89,8.896,8.864,8.885,60753.8
+1701006180000,8.885,8.888,8.835,8.866,69797.9
+1701006240000,8.866,8.866,8.831,8.851,34101.4
+1701006300000,8.85,8.86,8.821,8.839,71874.0
+1701006360000,8.839,8.873,8.835,8.867,36805.7
+1701006420000,8.866,8.895,8.855,8.879,49853.0
+1701006480000,8.881,8.884,8.861,8.866,13329.6
+1701006540000,8.867,8.875,8.86,8.871,12830.4
+1701006600000,8.869,8.886,8.863,8.883,15587.7
+1701006660000,8.882,8.891,8.877,8.889,12505.8
+1701006720000,8.889,8.918,8.889,8.913,20713.1
+1701006780000,8.913,8.913,8.889,8.904,21555.8
+1701006840000,8.903,8.913,8.885,8.891,13876.0
+1701006900000,8.889,8.897,8.884,8.896,9929.6
+1701006960000,8.895,8.91,8.882,8.906,13671.7
+1701007020000,8.908,8.911,8.885,8.902,11616.7
+1701007080000,8.901,8.904,8.886,8.892,10133.9
+1701007140000,8.892,8.907,8.892,8.902,6193.3
+1701007200000,8.902,8.915,8.898,8.9,15805.1
+1701007260000,8.9,8.903,8.892,8.894,8187.0
+1701007320000,8.896,8.896,8.874,8.891,12881.3
+1701007380000,8.89,8.89,8.875,8.878,5565.9
+1701007440000,8.879,8.88,8.87,8.873,8260.0
+1701007500000,8.872,8.887,8.862,8.884,20504.7
+1701007560000,8.883,8.893,8.877,8.891,5284.5
+1701007620000,8.888,8.898,8.885,8.893,6368.0
+1701007680000,8.893,8.9,8.893,8.899,5777.6
+1701007740000,8.899,8.9,8.871,8.878,10580.7
+1701007800000,8.878,8.888,8.874,8.887,6459.4
+1701007860000,8.886,8.886,8.869,8.871,5849.9
+1701007920000,8.87,8.88,8.863,8.869,12107.2
+1701007980000,8.87,8.882,8.865,8.882,3681.2
+1701008040000,8.882,8.887,8.873,8.874,6018.5
+1701008100000,8.874,8.882,8.87,8.874,8345.0
+1701008160000,8.873,8.873,8.859,8.863,19567.1
+1701008220000,8.862,8.863,8.836,8.855,33208.8
+1701008280000,8.855,8.856,8.844,8.847,14289.9
+1701008340000,8.847,8.855,8.843,8.848,8127.0
+1701008400000,8.848,8.859,8.831,8.847,37649.3
+1701008460000,8.847,8.86,8.841,8.844,21082.1
+1701008520000,8.844,8.874,8.838,8.874,36683.8
+1701008580000,8.874,8.902,8.873,8.902,26474.7
+1701008640000,8.901,8.916,8.89,8.909,57020.0
+1701008700000,8.909,8.911,8.89,8.902,26739.2
+1701008760000,8.902,8.911,8.892,8.896,19312.3
+1701008820000,8.896,8.91,8.895,8.902,17428.4
+1701008880000,8.902,8.902,8.887,8.901,11724.7
+1701008940000,8.9,8.906,8.887,8.898,13916.9
+1701009000000,8.898,8.898,8.872,8.88,19839.5
+1701009060000,8.88,8.88,8.87,8.871,6440.0
+1701009120000,8.871,8.871,8.849,8.852,15544.6
+1701009180000,8.852,8.853,8.833,8.842,19858.2
+1701009240000,8.842,8.842,8.809,8.823,66302.0
+1701009300000,8.824,8.832,8.81,8.818,24200.6
+1701009360000,8.817,8.83,8.803,8.827,25592.0
+1701009420000,8.827,8.848,8.826,8.847,12651.4
+1701009480000,8.847,8.868,8.847,8.865,16839.4
+1701009540000,8.865,8.883,8.861,8.882,12767.6
+1701009600000,8.883,8.908,8.882,8.907,26111.9
+1701009660000,8.907,8.911,8.89,8.899,16778.3
+1701009720000,8.9,8.906,8.875,8.886,15973.4
+1701009780000,8.886,8.895,8.869,8.881,10335.0
+1701009840000,8.882,8.895,8.88,8.89,6253.2
+1701009900000,8.89,8.89,8.875,8.879,6593.8
+1701009960000,8.878,8.883,8.869,8.872,7423.5
+1701010020000,8.873,8.885,8.857,8.86,11151.7
+1701010080000,8.86,8.864,8.841,8.85,13181.6
+1701010140000,8.848,8.852,8.836,8.841,12914.4
+1701010200000,8.841,8.848,8.826,8.83,9013.4
+1701010260000,8.83,8.857,8.83,8.857,14262.8
+1701010320000,8.858,8.863,8.841,8.847,8822.7
+1701010380000,8.848,8.852,8.832,8.832,10974.2
+1701010440000,8.831,8.831,8.8,8.804,32228.2
+1701010500000,8.804,8.824,8.8,8.819,15640.8
+1701010560000,8.821,8.824,8.801,8.816,25013.7
+1701010620000,8.816,8.816,8.804,8.809,11214.0
+1701010680000,8.807,8.819,8.807,8.818,7581.2
+1701010740000,8.817,8.823,8.811,8.814,6658.6
+1701010800000,8.814,8.831,8.803,8.827,20603.6
+1701010860000,8.826,8.83,8.809,8.818,9494.1
+1701010920000,8.818,8.848,8.817,8.845,15943.6
+1701010980000,8.846,8.888,8.845,8.877,24294.0
+1701011040000,8.877,8.898,8.872,8.877,45157.1
+1701011100000,8.877,8.898,8.877,8.879,22101.6
+1701011160000,8.879,8.891,8.861,8.864,13563.3
+1701011220000,8.864,8.887,8.858,8.867,10292.6
+1701011280000,8.867,8.87,8.851,8.854,9603.1
+1701011340000,8.854,8.865,8.851,8.861,8049.9
+1701011400000,8.861,8.864,8.852,8.86,5712.8
+1701011460000,8.86,8.862,8.852,8.859,3825.3
+1701011520000,8.859,8.866,8.857,8.857,6336.7
+1701011580000,8.857,8.861,8.851,8.852,9419.1
+1701011640000,8.852,8.86,8.852,8.857,2575.1
+1701011700000,8.856,8.858,8.84,8.844,11322.5
+1701011760000,8.845,8.845,8.812,8.818,31373.3
+1701011820000,8.818,8.818,8.803,8.817,24524.9
+1701011880000,8.818,8.826,8.807,8.819,13924.9
+1701011940000,8.82,8.823,8.809,8.817,8081.1
+1701012000000,8.818,8.821,8.81,8.819,5583.8
+1701012060000,8.82,8.827,8.804,8.816,17994.5
+1701012120000,8.815,8.815,8.785,8.802,61930.4
+1701012180000,8.803,8.803,8.751,8.774,67175.2
+1701012240000,8.773,8.778,8.654,8.691,268602.0
+1701012300000,8.691,8.715,8.676,8.688,131847.1
+1701012360000,8.689,8.698,8.661,8.698,67588.2
+1701012420000,8.697,8.716,8.692,8.71,43396.2
+1701012480000,8.71,8.725,8.695,8.718,38532.4
+1701012540000,8.718,8.721,8.707,8.715,24989.6
+1701012600000,8.715,8.729,8.709,8.714,30105.9
+1701012660000,8.714,8.735,8.714,8.735,7015.6
+1701012720000,8.735,8.739,8.728,8.732,11600.7
+1701012780000,8.733,8.738,8.71,8.713,23667.0
+1701012840000,8.714,8.737,8.713,8.733,11366.4
+1701012900000,8.733,8.747,8.731,8.731,18681.0
+1701012960000,8.731,8.733,8.72,8.733,14231.8
+1701013020000,8.733,8.742,8.73,8.73,10196.0
+1701013080000,8.729,8.746,8.711,8.73,47454.2
+1701013140000,8.731,8.736,8.725,8.732,13999.2
+1701013200000,8.732,8.745,8.73,8.743,11350.1
+1701013260000,8.743,8.752,8.741,8.745,7826.4
+1701013320000,8.743,8.743,8.73,8.734,12401.7
+1701013380000,8.733,8.733,8.713,8.713,14845.7
+1701013440000,8.713,8.715,8.699,8.703,27163.0
+1701013500000,8.703,8.713,8.678,8.692,40397.2
+1701013560000,8.693,8.698,8.684,8.688,12358.1
+1701013620000,8.689,8.703,8.682,8.702,11661.1
+1701013680000,8.701,8.701,8.682,8.686,17106.7
+1701013740000,8.687,8.698,8.681,8.691,14197.8
+1701013800000,8.691,8.697,8.683,8.692,14241.3
+1701013860000,8.691,8.691,8.657,8.664,28198.0
+1701013920000,8.664,8.671,8.634,8.639,51272.4
+1701013980000,8.64,8.662,8.63,8.634,39805.4
+1701014040000,8.634,8.669,8.625,8.668,47640.6
+1701014100000,8.668,8.683,8.663,8.673,27660.5
+1701014160000,8.672,8.691,8.671,8.681,12417.8
+1701014220000,8.684,8.693,8.683,8.69,10709.0
+1701014280000,8.689,8.702,8.685,8.695,23755.4
+1701014340000,8.694,8.705,8.69,8.69,12832.3
+1701014400000,8.691,8.718,8.684,8.717,18588.1
+1701014460000,8.718,8.726,8.702,8.716,21432.7
+1701014520000,8.716,8.718,8.702,8.708,12820.4
+1701014580000,8.708,8.719,8.708,8.718,8914.4
+1701014640000,8.719,8.729,8.711,8.72,15733.1
+1701014700000,8.72,8.724,8.714,8.723,14710.8
+1701014760000,8.722,8.725,8.705,8.711,21058.6
+1701014820000,8.712,8.722,8.705,8.708,12681.3
+1701014880000,8.709,8.72,8.707,8.719,10589.5
+1701014940000,8.718,8.718,8.703,8.71,10543.3
+1701015000000,8.711,8.712,8.693,8.696,14518.1
+1701015060000,8.696,8.704,8.664,8.681,27582.5
+1701015120000,8.68,8.694,8.68,8.686,11288.0
+1701015180000,8.687,8.698,8.676,8.676,10361.6
+1701015240000,8.676,8.677,8.657,8.659,15402.6
+1701015300000,8.659,8.669,8.647,8.647,30690.2
+1701015360000,8.649,8.677,8.649,8.668,17155.5
+1701015420000,8.669,8.686,8.668,8.67,10952.3
+1701015480000,8.671,8.672,8.637,8.642,14878.7
+1701015540000,8.643,8.648,8.633,8.635,17010.5
+1701015600000,8.636,8.646,8.532,8.582,212081.8
+1701015660000,8.581,8.62,8.54,8.601,149701.4
+1701015720000,8.6,8.601,8.537,8.57,73514.8
+1701015780000,8.57,8.58,8.541,8.541,39343.9
+1701015840000,8.543,8.563,8.5,8.519,83200.5
+1701015900000,8.519,8.552,8.517,8.541,61698.9
+1701015960000,8.541,8.548,8.512,8.514,34459.4
+1701016020000,8.512,8.518,8.353,8.443,453663.2
+1701016080000,8.443,8.455,8.317,8.451,316844.9
+1701016140000,8.45,8.48,8.425,8.462,112005.9
+1701016200000,8.461,8.484,8.422,8.447,91494.0
+1701016260000,8.449,8.455,8.405,8.441,52877.8
+1701016320000,8.442,8.449,8.423,8.439,37762.4
+1701016380000,8.439,8.496,8.426,8.483,117020.3
+1701016440000,8.483,8.498,8.465,8.49,45628.7
+1701016500000,8.492,8.496,8.446,8.465,61766.7
+1701016560000,8.465,8.475,8.446,8.475,37606.9
+1701016620000,8.475,8.505,8.472,8.491,52832.0
+1701016680000,8.491,8.508,8.483,8.501,41962.5
+1701016740000,8.5,8.504,8.478,8.478,18057.4
+1701016800000,8.48,8.5,8.463,8.479,37747.3
+1701016860000,8.477,8.498,8.476,8.485,24760.3
+1701016920000,8.486,8.508,8.486,8.506,19773.0
+1701016980000,8.506,8.512,8.496,8.512,29705.7
+1701017040000,8.512,8.513,8.493,8.506,20690.6
+1701017100000,8.505,8.508,8.488,8.488,21220.8
+1701017160000,8.488,8.495,8.479,8.481,12685.4
+1701017220000,8.48,8.48,8.46,8.467,17848.8
+1701017280000,8.466,8.469,8.442,8.451,17309.6
+1701017340000,8.452,8.464,8.441,8.443,22905.8
+1701017400000,8.442,8.444,8.424,8.432,35354.7
+1701017460000,8.43,8.438,8.424,8.436,12510.0
+1701017520000,8.436,8.454,8.436,8.445,21227.2
+1701017580000,8.445,8.452,8.44,8.449,11488.4
+1701017640000,8.449,8.462,8.442,8.461,18456.1
+1701017700000,8.46,8.475,8.447,8.464,20953.6
+1701017760000,8.463,8.463,8.447,8.457,12720.1
+1701017820000,8.456,8.471,8.451,8.456,8800.5
+1701017880000,8.456,8.456,8.441,8.443,7680.0
+1701017940000,8.443,8.453,8.438,8.439,11292.1
+1701018000000,8.439,8.453,8.436,8.447,17052.3
+1701018060000,8.448,8.454,8.417,8.425,35635.6
+1701018120000,8.425,8.459,8.425,8.443,22423.3
+1701018180000,8.442,8.442,8.414,8.435,40067.0
+1701018240000,8.435,8.477,8.432,8.468,40615.8
+1701018300000,8.468,8.486,8.46,8.464,32498.5
+1701018360000,8.464,8.474,8.458,8.467,11794.2
+1701018420000,8.467,8.478,8.463,8.468,17190.8
+1701018480000,8.468,8.486,8.468,8.475,11211.2
+1701018540000,8.475,8.482,8.471,8.477,8418.2
+1701018600000,8.476,8.481,8.468,8.469,9597.7
+1701018660000,8.468,8.468,8.455,8.461,14671.6
+1701018720000,8.461,8.468,8.456,8.458,7244.8
+1701018780000,8.457,8.463,8.453,8.453,4738.5
+1701018840000,8.455,8.457,8.45,8.454,6319.5
+1701018900000,8.455,8.474,8.455,8.472,10120.5
+1701018960000,8.473,8.483,8.467,8.472,18659.8
+1701019020000,8.471,8.471,8.461,8.47,7986.2
+1701019080000,8.47,8.478,8.465,8.471,6388.7
+1701019140000,8.471,8.478,8.471,8.477,3004.1
+1701019200000,8.478,8.478,8.473,8.474,3986.8
+1701019260000,8.474,8.479,8.468,8.476,5938.1
+1701019320000,8.475,8.475,8.465,8.469,7911.2
+1701019380000,8.468,8.47,8.454,8.456,6244.1
+1701019440000,8.455,8.461,8.447,8.457,13503.3
+1701019500000,8.457,8.457,8.447,8.449,5570.6
+1701019560000,8.45,8.45,8.435,8.436,25938.1
+1701019620000,8.437,8.443,8.436,8.44,5061.0
+1701019680000,8.441,8.467,8.441,8.463,7477.3
+1701019740000,8.463,8.476,8.463,8.473,9617.1
+1701019800000,8.473,8.476,8.472,8.475,4909.9
+1701019860000,8.474,8.475,8.454,8.457,13825.6
+1701019920000,8.457,8.463,8.454,8.461,4279.1
+1701019980000,8.462,8.47,8.462,8.469,5223.4
+1701020040000,8.468,8.492,8.468,8.486,18074.8
+1701020100000,8.486,8.49,8.485,8.487,7314.4
+1701020160000,8.487,8.488,8.476,8.48,5267.9
+1701020220000,8.479,8.491,8.479,8.489,7025.6
+1701020280000,8.49,8.507,8.49,8.507,13174.6
+1701020340000,8.507,8.508,8.494,8.496,13905.6
+1701020400000,8.495,8.496,8.479,8.479,9931.5
+1701020460000,8.48,8.491,8.478,8.49,7568.2
+1701020520000,8.49,8.493,8.489,8.49,4475.3
+1701020580000,8.489,8.491,8.477,8.477,10842.1
+1701020640000,8.477,8.49,8.477,8.49,8664.1
+1701020700000,8.49,8.491,8.484,8.487,8138.8
+1701020760000,8.488,8.491,8.44,8.462,86906.6
+1701020820000,8.463,8.465,8.452,8.464,11435.0
+1701020880000,8.465,8.468,8.457,8.459,9702.9
+1701020940000,8.458,8.46,8.434,8.446,24710.5
+1701021000000,8.445,8.457,8.444,8.451,16014.3
+1701021060000,8.45,8.45,8.435,8.439,7195.6
+1701021120000,8.437,8.44,8.429,8.437,7037.2
+1701021180000,8.436,8.438,8.431,8.436,7114.5
+1701021240000,8.436,8.443,8.435,8.442,6018.3
+1701021300000,8.442,8.451,8.437,8.447,9854.2
+1701021360000,8.447,8.448,8.437,8.44,5434.7
+1701021420000,8.44,8.453,8.437,8.451,4446.6
+1701021480000,8.451,8.454,8.451,8.454,3580.2
+1701021540000,8.455,8.457,8.441,8.451,9209.1
+1701021600000,8.451,8.455,8.438,8.443,40181.4
+1701021660000,8.442,8.447,8.438,8.445,5388.2
+1701021720000,8.444,8.444,8.431,8.432,13718.0
+1701021780000,8.432,8.438,8.431,8.433,6226.7
+1701021840000,8.434,8.44,8.431,8.44,8899.2
+1701021900000,8.439,8.446,8.435,8.446,12718.6
+1701021960000,8.447,8.461,8.443,8.459,14965.7
+1701022020000,8.459,8.475,8.458,8.471,12967.9
+1701022080000,8.47,8.47,8.448,8.451,23265.4
+1701022140000,8.45,8.458,8.445,8.455,5198.6
+1701022200000,8.455,8.466,8.455,8.466,5082.0
+1701022260000,8.466,8.495,8.466,8.491,16882.4
+1701022320000,8.492,8.5,8.489,8.493,23248.6
+1701022380000,8.494,8.504,8.494,8.498,11038.5
+1701022440000,8.498,8.498,8.477,8.484,11534.7
+1701022500000,8.484,8.488,8.472,8.472,8141.1
+1701022560000,8.473,8.473,8.465,8.468,4346.1
+1701022620000,8.468,8.468,8.455,8.455,5121.4
+1701022680000,8.454,8.454,8.44,8.442,10573.6
+1701022740000,8.439,8.456,8.437,8.454,10783.1
+1701022800000,8.455,8.462,8.442,8.452,9163.2
+1701022860000,8.453,8.459,8.429,8.437,14189.5
+1701022920000,8.436,8.437,8.426,8.428,11067.2
+1701022980000,8.428,8.43,8.418,8.42,8429.4
+1701023040000,8.42,8.427,8.412,8.412,10439.6
+1701023100000,8.413,8.417,8.41,8.414,6721.4
+1701023160000,8.413,8.413,8.367,8.396,72952.9
+1701023220000,8.396,8.397,8.38,8.388,18568.4
+1701023280000,8.388,8.389,8.341,8.349,49999.3
+1701023340000,8.349,8.375,8.346,8.372,25449.1
+1701023400000,8.373,8.376,8.365,8.366,11581.8
+1701023460000,8.366,8.388,8.366,8.388,10902.7
+1701023520000,8.388,8.391,8.377,8.377,9827.2
+1701023580000,8.376,8.387,8.376,8.386,8379.4
+1701023640000,8.386,8.392,8.382,8.385,4879.4
+1701023700000,8.383,8.394,8.376,8.387,8175.8
+1701023760000,8.386,8.387,8.371,8.379,6413.7
+1701023820000,8.378,8.382,8.373,8.38,8844.6
+1701023880000,8.381,8.396,8.381,8.396,11607.2
+1701023940000,8.396,8.408,8.395,8.399,7393.9
+1701024000000,8.398,8.402,8.393,8.4,6630.6
+1701024060000,8.401,8.422,8.401,8.407,17289.2
+1701024120000,8.406,8.409,8.392,8.396,9465.4
+1701024180000,8.394,8.394,8.388,8.388,4635.3
+1701024240000,8.389,8.405,8.389,8.405,5317.6
+1701024300000,8.404,8.417,8.401,8.414,10196.3
+1701024360000,8.413,8.417,8.404,8.408,9543.3
+1701024420000,8.407,8.417,8.403,8.406,9723.2
+1701024480000,8.406,8.406,8.385,8.387,8587.7
+1701024540000,8.388,8.39,8.383,8.388,4494.5
+1701024600000,8.388,8.389,8.373,8.382,5660.1
+1701024660000,8.383,8.387,8.376,8.382,3846.3
+1701024720000,8.383,8.396,8.381,8.386,4365.7
+1701024780000,8.385,8.389,8.383,8.383,3652.2
+1701024840000,8.383,8.389,8.38,8.385,6122.6
+1701024900000,8.385,8.388,8.376,8.377,9395.0
+1701024960000,8.377,8.377,8.367,8.368,4452.8
+1701025020000,8.367,8.39,8.362,8.384,15917.9
+1701025080000,8.384,8.384,8.375,8.384,3435.8
+1701025140000,8.383,8.4,8.382,8.394,15192.2
+1701025200000,8.393,8.395,8.387,8.387,6818.6
+1701025260000,8.387,8.391,8.373,8.373,4571.1
+1701025320000,8.374,8.379,8.361,8.363,11810.8
+1701025380000,8.364,8.396,8.362,8.392,17491.4
+1701025440000,8.392,8.399,8.387,8.394,7851.1
+1701025500000,8.394,8.419,8.39,8.419,9305.4
+1701025560000,8.419,8.422,8.409,8.415,8266.7
+1701025620000,8.415,8.421,8.406,8.42,7888.2
+1701025680000,8.42,8.43,8.418,8.429,4826.9
+1701025740000,8.429,8.431,8.422,8.43,9547.6
+1701025800000,8.431,8.448,8.428,8.44,17873.2
+1701025860000,8.44,8.444,8.414,8.416,7587.9
+1701025920000,8.415,8.426,8.415,8.422,7215.7
+1701025980000,8.421,8.421,8.416,8.42,4944.2
+1701026040000,8.421,8.425,8.413,8.413,5334.5
+1701026100000,8.413,8.423,8.403,8.41,8303.5
+1701026160000,8.41,8.415,8.395,8.395,8180.6
+1701026220000,8.394,8.402,8.393,8.394,5287.5
+1701026280000,8.393,8.393,8.381,8.385,6729.6
+1701026340000,8.385,8.39,8.38,8.382,4195.2
+1701026400000,8.381,8.381,8.364,8.372,6836.3
+1701026460000,8.372,8.372,8.362,8.363,5158.5
+1701026520000,8.363,8.364,8.354,8.362,7654.3
+1701026580000,8.362,8.377,8.362,8.377,5373.7
+1701026640000,8.376,8.382,8.372,8.372,6577.4
+1701026700000,8.373,8.386,8.363,8.363,21803.1
+1701026760000,8.364,8.367,8.358,8.366,3993.8
+1701026820000,8.365,8.366,8.352,8.357,7563.8
+1701026880000,8.357,8.362,8.355,8.358,9536.3
+1701026940000,8.357,8.357,8.348,8.355,8865.4
+1701027000000,8.355,8.364,8.355,8.357,5270.8
+1701027060000,8.356,8.359,8.352,8.353,3059.3
+1701027120000,8.353,8.361,8.349,8.358,10256.9
+1701027180000,8.359,8.362,8.355,8.358,3299.5
+1701027240000,8.358,8.373,8.358,8.371,7800.7
+1701027300000,8.372,8.38,8.37,8.379,3947.4
+1701027360000,8.379,8.402,8.377,8.399,17195.5
+1701027420000,8.399,8.399,8.389,8.393,4965.6
+1701027480000,8.393,8.398,8.389,8.389,8189.5
+1701027540000,8.39,8.401,8.389,8.398,6745.6
+1701027600000,8.397,8.401,8.379,8.379,4999.6
+1701027660000,8.378,8.383,8.363,8.372,7184.6
+1701027720000,8.372,8.383,8.368,8.373,12163.4
+1701027780000,8.374,8.378,8.372,8.377,1597.5
+1701027840000,8.378,8.394,8.377,8.389,7999.1
+1701027900000,8.39,8.395,8.387,8.388,5797.8
+1701027960000,8.389,8.393,8.385,8.385,3696.9
+1701028020000,8.385,8.389,8.382,8.384,3752.2
+1701028080000,8.384,8.392,8.384,8.391,2352.1
+1701028140000,8.392,8.409,8.392,8.408,6721.3
+1701028200000,8.409,8.409,8.394,8.394,5532.3
+1701028260000,8.394,8.401,8.383,8.387,9643.3
+1701028320000,8.387,8.403,8.387,8.402,5521.4
+1701028380000,8.4,8.418,8.4,8.411,11114.8
+1701028440000,8.411,8.433,8.411,8.43,15188.2
+1701028500000,8.43,8.44,8.426,8.439,9637.5
+1701028560000,8.439,8.446,8.435,8.444,10727.9
+1701028620000,8.444,8.458,8.44,8.453,17500.6
+1701028680000,8.453,8.469,8.45,8.465,12398.8
+1701028740000,8.465,8.468,8.455,8.457,8600.3
+1701028800000,8.457,8.464,8.452,8.461,11657.6
+1701028860000,8.461,8.472,8.455,8.467,11974.7
+1701028920000,8.466,8.492,8.466,8.491,11842.6
+1701028980000,8.491,8.493,8.469,8.484,24593.0
+1701029040000,8.485,8.493,8.475,8.492,20645.6
+1701029100000,8.492,8.493,8.475,8.483,16138.4
+1701029160000,8.483,8.483,8.46,8.461,17158.5
+1701029220000,8.46,8.467,8.459,8.466,5151.5
+1701029280000,8.467,8.485,8.467,8.476,8599.0
+1701029340000,8.475,8.478,8.465,8.467,5487.0
+1701029400000,8.466,8.47,8.458,8.459,5617.7
+1701029460000,8.46,8.461,8.45,8.453,9056.1
+1701029520000,8.453,8.454,8.448,8.453,4460.0
+1701029580000,8.453,8.453,8.449,8.452,3156.1
+1701029640000,8.453,8.467,8.453,8.458,7112.8
+1701029700000,8.458,8.473,8.458,8.473,4022.5
+1701029760000,8.474,8.483,8.473,8.478,6129.3
+1701029820000,8.478,8.478,8.467,8.469,4043.9
+1701029880000,8.469,8.484,8.469,8.483,4757.0
+1701029940000,8.483,8.484,8.464,8.464,2512.0
+1701030000000,8.464,8.479,8.464,8.479,4457.8
+1701030060000,8.477,8.477,8.459,8.462,5481.6
+1701030120000,8.462,8.481,8.462,8.477,5974.7
+1701030180000,8.478,8.493,8.478,8.492,5976.4
+1701030240000,8.493,8.493,8.48,8.481,6068.8
+1701030300000,8.481,8.483,8.463,8.464,9102.1
+1701030360000,8.465,8.472,8.463,8.472,5532.9
+1701030420000,8.471,8.471,8.459,8.466,10054.6
+1701030480000,8.466,8.466,8.459,8.46,6091.1
+1701030540000,8.459,8.462,8.457,8.462,4985.1
+1701030600000,8.462,8.472,8.458,8.471,6198.9
+1701030660000,8.472,8.481,8.466,8.466,8165.8
+1701030720000,8.467,8.48,8.467,8.478,3252.2
+1701030780000,8.478,8.478,8.467,8.469,5875.2
+1701030840000,8.469,8.469,8.46,8.463,5703.8
+1701030900000,8.463,8.483,8.463,8.478,5996.9
+1701030960000,8.482,8.492,8.469,8.471,11121.3
+1701031020000,8.47,8.47,8.456,8.463,6402.2
+1701031080000,8.464,8.472,8.462,8.47,1843.1
+1701031140000,8.47,8.49,8.468,8.488,4141.3
+1701031200000,8.489,8.504,8.488,8.501,13280.2
+1701031260000,8.502,8.516,8.501,8.509,13975.1
+1701031320000,8.508,8.51,8.489,8.508,9781.1
+1701031380000,8.508,8.516,8.499,8.509,9406.3
+1701031440000,8.509,8.522,8.503,8.51,9223.7
+1701031500000,8.512,8.528,8.505,8.51,12499.6
+1701031560000,8.511,8.55,8.509,8.537,42590.5
+1701031620000,8.538,8.56,8.535,8.558,14540.7
+1701031680000,8.559,8.567,8.55,8.564,21611.0
+1701031740000,8.564,8.589,8.564,8.577,43623.4
+1701031800000,8.576,8.576,8.557,8.564,22510.4
+1701031860000,8.563,8.572,8.557,8.565,18388.5
+1701031920000,8.564,8.571,8.557,8.557,6760.4
+1701031980000,8.558,8.565,8.547,8.547,8577.8
+1701032040000,8.547,8.564,8.545,8.562,7689.2
+1701032100000,8.561,8.562,8.546,8.552,11121.6
+1701032160000,8.552,8.554,8.543,8.543,6897.5
+1701032220000,8.544,8.553,8.541,8.551,4713.1
+1701032280000,8.551,8.557,8.538,8.557,10399.2
+1701032340000,8.557,8.557,8.543,8.548,4967.1
+1701032400000,8.547,8.568,8.54,8.561,18170.5
+1701032460000,8.561,8.58,8.561,8.579,15857.9
+1701032520000,8.579,8.582,8.571,8.578,8012.6
+1701032580000,8.578,8.585,8.572,8.575,7137.6
+1701032640000,8.576,8.576,8.551,8.558,14501.9
+1701032700000,8.559,8.575,8.558,8.562,7256.5
+1701032760000,8.562,8.566,8.533,8.556,27136.2
+1701032820000,8.555,8.561,8.544,8.557,13081.7
+1701032880000,8.557,8.56,8.546,8.549,7659.8
+1701032940000,8.549,8.571,8.549,8.567,11591.1
+1701033000000,8.567,8.587,8.565,8.587,6924.7
+1701033060000,8.587,8.598,8.582,8.593,16573.5
+1701033120000,8.592,8.612,8.591,8.597,20942.8
+1701033180000,8.597,8.599,8.584,8.591,10257.9
+1701033240000,8.592,8.607,8.586,8.6,7582.7
+1701033300000,8.6,8.62,8.6,8.612,15664.5
+1701033360000,8.611,8.619,8.592,8.598,15453.6
+1701033420000,8.597,8.597,8.575,8.576,10544.4
+1701033480000,8.576,8.587,8.575,8.586,5144.6
+1701033540000,8.585,8.588,8.575,8.577,5309.7
+1701033600000,8.577,8.599,8.577,8.594,7622.4
+1701033660000,8.593,8.6,8.58,8.581,11887.3
+1701033720000,8.584,8.591,8.584,8.588,2708.9
+1701033780000,8.589,8.59,8.571,8.574,6852.5
+1701033840000,8.574,8.59,8.566,8.59,9565.4
+1701033900000,8.588,8.6,8.586,8.592,9677.5
+1701033960000,8.592,8.594,8.575,8.58,6349.2
+1701034020000,8.58,8.585,8.575,8.582,6617.5
+1701034080000,8.582,8.594,8.569,8.589,16730.8
+1701034140000,8.588,8.598,8.585,8.598,5431.1
+1701034200000,8.596,8.613,8.593,8.61,7416.4
+1701034260000,8.611,8.615,8.597,8.6,12772.9
+1701034320000,8.601,8.619,8.598,8.616,5789.5
+1701034380000,8.616,8.629,8.611,8.611,9021.1
+1701034440000,8.612,8.614,8.607,8.61,4035.9
+1701034500000,8.61,8.617,8.606,8.611,5250.2
+1701034560000,8.61,8.617,8.592,8.592,7586.4
+1701034620000,8.591,8.592,8.574,8.576,6539.3
+1701034680000,8.576,8.576,8.571,8.576,4090.3
+1701034740000,8.576,8.576,8.564,8.566,6235.5
+1701034800000,8.566,8.571,8.556,8.57,11018.6
+1701034860000,8.569,8.582,8.569,8.573,6615.7
+1701034920000,8.573,8.577,8.566,8.573,3787.3
+1701034980000,8.572,8.576,8.56,8.562,9592.7
+1701035040000,8.562,8.563,8.557,8.563,2965.2
+1701035100000,8.563,8.567,8.547,8.547,8385.3
+1701035160000,8.548,8.571,8.547,8.571,11514.3
+1701035220000,8.57,8.571,8.562,8.571,5070.0
+1701035280000,8.571,8.58,8.564,8.565,8490.9
+1701035340000,8.565,8.57,8.564,8.566,2297.7
+1701035400000,8.566,8.578,8.565,8.572,3279.7
+1701035460000,8.571,8.574,8.567,8.574,2649.5
+1701035520000,8.574,8.581,8.57,8.578,3514.3
+1701035580000,8.58,8.583,8.565,8.569,4933.9
+1701035640000,8.569,8.583,8.569,8.58,2712.2
+1701035700000,8.577,8.578,8.566,8.57,4171.6
+1701035760000,8.57,8.572,8.559,8.559,4565.1
+1701035820000,8.56,8.572,8.56,8.57,6016.2
+1701035880000,8.571,8.571,8.554,8.558,3748.2
+1701035940000,8.559,8.561,8.555,8.56,1770.6
+1701036000000,8.56,8.569,8.555,8.559,4928.2
+1701036060000,8.559,8.568,8.558,8.56,4767.2
+1701036120000,8.561,8.575,8.557,8.575,7059.8
+1701036180000,8.575,8.586,8.575,8.583,4736.2
+1701036240000,8.583,8.59,8.574,8.577,6374.3
+1701036300000,8.576,8.577,8.567,8.572,6855.2
+1701036360000,8.573,8.586,8.571,8.581,9780.2
+1701036420000,8.58,8.598,8.58,8.595,9246.0
+1701036480000,8.594,8.596,8.581,8.596,9647.8
+1701036540000,8.596,8.617,8.595,8.602,22267.2
+1701036600000,8.603,8.605,8.593,8.594,7328.3
+1701036660000,8.594,8.608,8.592,8.608,4075.4
+1701036720000,8.608,8.61,8.595,8.597,3871.8
+1701036780000,8.598,8.602,8.587,8.6,6214.9
+1701036840000,8.602,8.616,8.6,8.611,14219.1
+1701036900000,8.61,8.61,8.594,8.595,2816.3
+1701036960000,8.594,8.599,8.589,8.593,6676.1
+1701037020000,8.592,8.592,8.581,8.583,7391.8
+1701037080000,8.585,8.588,8.582,8.587,4143.7
+1701037140000,8.588,8.603,8.588,8.603,2693.2
+1701037200000,8.601,8.603,8.594,8.599,4905.5
+1701037260000,8.599,8.599,8.594,8.598,2426.3
+1701037320000,8.598,8.598,8.588,8.592,3752.7
+1701037380000,8.592,8.596,8.591,8.595,3537.6
+1701037440000,8.596,8.596,8.588,8.59,4162.7
+1701037500000,8.59,8.597,8.589,8.596,3361.2
+1701037560000,8.596,8.604,8.595,8.604,4415.5
+1701037620000,8.604,8.607,8.598,8.598,1450.4
+1701037680000,8.597,8.605,8.596,8.605,3388.7
+1701037740000,8.604,8.606,8.6,8.604,1421.2
+1701037800000,8.605,8.61,8.604,8.604,3839.5
+1701037860000,8.604,8.606,8.598,8.598,2359.2
+1701037920000,8.598,8.601,8.596,8.599,2069.8
+1701037980000,8.598,8.606,8.598,8.605,1282.3
+1701038040000,8.605,8.616,8.604,8.615,4337.2
+1701038100000,8.615,8.617,8.609,8.611,4947.6
+1701038160000,8.61,8.61,8.601,8.601,3552.4
+1701038220000,8.601,8.601,8.585,8.589,7993.2
+1701038280000,8.59,8.59,8.58,8.58,3617.1
+1701038340000,8.581,8.586,8.578,8.581,5259.1
+1701038400000,8.58,8.584,8.578,8.583,4536.2
+1701038460000,8.584,8.591,8.584,8.591,2612.3
+1701038520000,8.591,8.595,8.591,8.593,2199.7
+1701038580000,8.593,8.594,8.59,8.592,2104.6
+1701038640000,8.593,8.596,8.59,8.592,1851.2
+1701038700000,8.592,8.603,8.592,8.603,1616.1
+1701038760000,8.603,8.611,8.603,8.61,4855.2
+1701038820000,8.61,8.619,8.61,8.618,5473.6
+1701038880000,8.619,8.62,8.615,8.618,4605.7
+1701038940000,8.618,8.618,8.613,8.613,2417.9
+1701039000000,8.614,8.615,8.613,8.614,786.9
+1701039060000,8.615,8.615,8.611,8.613,3728.6
+1701039120000,8.614,8.617,8.602,8.603,5702.0
+1701039180000,8.603,8.621,8.603,8.619,6613.5
+1701039240000,8.619,8.623,8.616,8.619,5460.9
+1701039300000,8.618,8.622,8.614,8.614,2977.5
+1701039360000,8.614,8.614,8.61,8.612,2740.6
+1701039420000,8.612,8.624,8.608,8.621,7368.9
+1701039480000,8.62,8.621,8.612,8.615,2472.9
+1701039540000,8.615,8.635,8.614,8.634,7995.3
+1701039600000,8.634,8.635,8.626,8.631,11859.9
+1701039660000,8.631,8.631,8.618,8.618,4676.0
+1701039720000,8.618,8.618,8.592,8.593,18124.3
+1701039780000,8.592,8.594,8.566,8.587,26350.1
+1701039840000,8.587,8.587,8.569,8.579,22963.7
+1701039900000,8.579,8.582,8.562,8.566,13466.2
+1701039960000,8.567,8.58,8.566,8.575,6737.3
+1701040020000,8.574,8.575,8.56,8.56,11239.4
+1701040080000,8.56,8.569,8.552,8.554,11416.6
+1701040140000,8.554,8.569,8.554,8.567,5614.1
+1701040200000,8.566,8.573,8.557,8.561,8276.7
+1701040260000,8.562,8.566,8.556,8.561,11826.4
+1701040320000,8.561,8.567,8.55,8.567,7641.3
+1701040380000,8.568,8.571,8.559,8.569,4232.9
+1701040440000,8.567,8.572,8.56,8.566,9906.1
+1701040500000,8.566,8.57,8.561,8.564,3733.5
+1701040560000,8.562,8.562,8.544,8.544,7129.3
+1701040620000,8.544,8.555,8.531,8.553,11585.7
+1701040680000,8.553,8.562,8.552,8.557,5503.0
+1701040740000,8.558,8.569,8.557,8.567,4756.8
+1701040800000,8.567,8.572,8.561,8.57,4390.1
+1701040860000,8.57,8.578,8.568,8.578,3652.6
+1701040920000,8.577,8.58,8.572,8.579,3410.6
+1701040980000,8.58,8.585,8.578,8.585,5719.4
+1701041040000,8.584,8.587,8.571,8.576,8486.5
+1701041100000,8.577,8.585,8.574,8.585,6327.5
+1701041160000,8.584,8.585,8.576,8.579,2642.6
+1701041220000,8.579,8.582,8.578,8.582,2410.2
+1701041280000,8.582,8.584,8.576,8.577,2721.2
+1701041340000,8.578,8.609,8.575,8.599,36388.0
+1701041400000,8.6,8.62,8.598,8.607,21529.4
+1701041460000,8.608,8.611,8.605,8.607,5785.2
+1701041520000,8.608,8.613,8.604,8.608,4619.5
+1701041580000,8.608,8.613,8.608,8.61,2074.0
+1701041640000,8.61,8.612,8.593,8.594,3150.4
+1701041700000,8.594,8.597,8.578,8.579,5253.4
+1701041760000,8.58,8.588,8.577,8.582,4228.5
+1701041820000,8.582,8.582,8.57,8.574,6359.5
+1701041880000,8.573,8.574,8.567,8.573,5823.4
+1701041940000,8.574,8.578,8.574,8.578,1434.4
+1701042000000,8.579,8.58,8.565,8.57,7025.5
+1701042060000,8.57,8.574,8.566,8.573,2838.9
+1701042120000,8.573,8.583,8.573,8.583,3141.4
+1701042180000,8.582,8.587,8.579,8.586,3461.0
+1701042240000,8.585,8.59,8.583,8.583,3841.2
+1701042300000,8.583,8.585,8.578,8.584,3216.0
+1701042360000,8.584,8.588,8.584,8.588,983.2
+1701042420000,8.588,8.592,8.586,8.586,3729.2
+1701042480000,8.587,8.587,8.583,8.586,1996.1
+1701042540000,8.586,8.588,8.58,8.581,2160.0
+1701042600000,8.58,8.58,8.575,8.579,3367.4
+1701042660000,8.578,8.584,8.578,8.584,1036.4
+1701042720000,8.585,8.599,8.585,8.598,6121.9
+1701042780000,8.598,8.604,8.594,8.595,4672.6
+1701042840000,8.594,8.594,8.582,8.585,2467.8
+1701042900000,8.585,8.602,8.585,8.601,3413.8
+1701042960000,8.601,8.601,8.591,8.596,5003.3
+1701043020000,8.597,8.599,8.593,8.597,2432.0
+1701043080000,8.597,8.598,8.594,8.595,3679.1
+1701043140000,8.594,8.596,8.584,8.595,6240.2
+1701043200000,8.594,8.605,8.582,8.582,24727.4
+1701043260000,8.585,8.587,8.525,8.537,57766.6
+1701043320000,8.537,8.542,8.519,8.538,38138.2
+1701043380000,8.539,8.542,8.517,8.517,20216.4
+1701043440000,8.517,8.526,8.515,8.522,16084.6
+1701043500000,8.522,8.529,8.487,8.493,47356.5
+1701043560000,8.493,8.504,8.48,8.48,31458.0
+1701043620000,8.48,8.53,8.477,8.529,36791.2
+1701043680000,8.53,8.544,8.514,8.544,24019.7
+1701043740000,8.544,8.544,8.529,8.542,12716.1
+1701043800000,8.542,8.551,8.54,8.55,13716.3
+1701043860000,8.55,8.555,8.535,8.551,12708.3
+1701043920000,8.551,8.555,8.535,8.54,5250.3
+1701043980000,8.539,8.539,8.507,8.513,13579.6
+1701044040000,8.513,8.517,8.5,8.504,10014.6
+1701044100000,8.503,8.514,8.49,8.49,16850.5
+1701044160000,8.491,8.534,8.49,8.533,22688.9
+1701044220000,8.534,8.545,8.529,8.54,15270.0
+1701044280000,8.54,8.544,8.526,8.527,8683.0
+1701044340000,8.528,8.542,8.524,8.525,9471.2
+1701044400000,8.525,8.528,8.507,8.515,15493.1
+1701044460000,8.516,8.532,8.515,8.526,13997.3
+1701044520000,8.526,8.529,8.518,8.522,7156.4
+1701044580000,8.522,8.555,8.51,8.555,30775.3
+1701044640000,8.555,8.606,8.55,8.605,62004.9
+1701044700000,8.602,8.615,8.591,8.615,58749.9
+1701044760000,8.614,8.617,8.578,8.587,27836.6
+1701044820000,8.586,8.595,8.574,8.581,14355.7
+1701044880000,8.58,8.584,8.543,8.553,42130.7
+1701044940000,8.553,8.562,8.549,8.554,10392.5
+1701045000000,8.554,8.563,8.55,8.563,10206.5
+1701045060000,8.563,8.571,8.544,8.555,17116.6
+1701045120000,8.555,8.561,8.543,8.553,13807.4
+1701045180000,8.553,8.553,8.528,8.529,10043.4
+1701045240000,8.528,8.535,8.51,8.511,15312.3
+1701045300000,8.511,8.512,8.493,8.494,11918.8
+1701045360000,8.495,8.519,8.495,8.499,22958.6
+1701045420000,8.499,8.51,8.49,8.49,20690.0
+1701045480000,8.491,8.513,8.488,8.511,15590.9
+1701045540000,8.512,8.519,8.507,8.518,8007.0
+1701045600000,8.518,8.52,8.512,8.516,7620.9
+1701045660000,8.515,8.519,8.506,8.516,7542.6
+1701045720000,8.516,8.516,8.476,8.477,17614.6
+1701045780000,8.478,8.482,8.455,8.464,29717.1
+1701045840000,8.464,8.482,8.459,8.482,15459.2
+1701045900000,8.482,8.509,8.471,8.509,27014.8
+1701045960000,8.508,8.508,8.484,8.487,11790.9
+1701046020000,8.487,8.503,8.479,8.498,12598.2
+1701046080000,8.498,8.505,8.488,8.494,9289.5
+1701046140000,8.495,8.496,8.467,8.473,18348.4
+1701046200000,8.472,8.502,8.467,8.496,17629.3
+1701046260000,8.497,8.503,8.479,8.489,20995.3
+1701046320000,8.489,8.489,8.478,8.482,8267.4
+1701046380000,8.482,8.489,8.481,8.486,5567.1
+1701046440000,8.487,8.489,8.471,8.474,8252.0
+1701046500000,8.475,8.481,8.472,8.475,4329.6
+1701046560000,8.474,8.476,8.456,8.458,8183.8
+1701046620000,8.458,8.464,8.432,8.441,44401.6
+1701046680000,8.441,8.458,8.44,8.447,26360.0
+1701046740000,8.445,8.46,8.445,8.458,11704.8
+1701046800000,8.458,8.465,8.443,8.445,18799.9
+1701046860000,8.445,8.457,8.439,8.454,22213.0
+1701046920000,8.453,8.478,8.45,8.478,18138.9
+1701046980000,8.478,8.495,8.47,8.492,15381.6
+1701047040000,8.492,8.5,8.487,8.494,16051.6
+1701047100000,8.495,8.501,8.495,8.501,8506.2
+1701047160000,8.501,8.507,8.497,8.504,14876.4
+1701047220000,8.505,8.505,8.482,8.486,11627.7
+1701047280000,8.486,8.489,8.47,8.471,10807.3
+1701047340000,8.47,8.47,8.443,8.455,21245.1
+1701047400000,8.452,8.46,8.443,8.46,9702.8
+1701047460000,8.459,8.471,8.454,8.465,7460.2
+1701047520000,8.466,8.473,8.466,8.471,5640.4
+1701047580000,8.472,8.488,8.47,8.487,13830.0
+1701047640000,8.488,8.491,8.469,8.469,9887.7
+1701047700000,8.47,8.472,8.458,8.458,4621.8
+1701047760000,8.459,8.468,8.458,8.461,6051.5
+1701047820000,8.46,8.465,8.454,8.46,9534.8
+1701047880000,8.46,8.477,8.46,8.476,8135.5
+1701047940000,8.476,8.476,8.454,8.46,5564.2
+1701048000000,8.46,8.462,8.446,8.447,2569.8
+1701048060000,8.448,8.453,8.44,8.442,10556.6
+1701048120000,8.443,8.467,8.44,8.467,26175.8
+1701048180000,8.465,8.472,8.455,8.455,11613.0
+1701048240000,8.456,8.474,8.456,8.468,20627.2
+1701048300000,8.468,8.498,8.468,8.495,23725.2
+1701048360000,8.494,8.539,8.493,8.531,45407.8
+1701048420000,8.533,8.554,8.514,8.516,44573.5
+1701048480000,8.515,8.519,8.501,8.505,15495.5
+1701048540000,8.505,8.539,8.505,8.537,14051.8
+1701048600000,8.538,8.538,8.488,8.506,58173.7
+1701048660000,8.505,8.508,8.476,8.496,18111.8
+1701048720000,8.497,8.505,8.478,8.491,16490.0
+1701048780000,8.491,8.491,8.473,8.477,7084.6
+1701048840000,8.477,8.481,8.472,8.476,4361.8
+1701048900000,8.476,8.476,8.463,8.468,8847.3
+1701048960000,8.466,8.473,8.454,8.454,12422.7
+1701049020000,8.454,8.458,8.449,8.453,8343.8
+1701049080000,8.453,8.462,8.45,8.455,6503.2
+1701049140000,8.454,8.459,8.449,8.449,5884.6
+1701049200000,8.449,8.463,8.446,8.453,9053.0
+1701049260000,8.453,8.458,8.449,8.457,5759.6
+1701049320000,8.457,8.463,8.445,8.456,13063.0
+1701049380000,8.456,8.49,8.452,8.48,32447.3
+1701049440000,8.481,8.509,8.481,8.505,31578.2
+1701049500000,8.505,8.505,8.482,8.483,22019.6
+1701049560000,8.481,8.482,8.469,8.477,14474.5
+1701049620000,8.477,8.506,8.473,8.496,17715.7
+1701049680000,8.495,8.518,8.484,8.516,11899.2
+1701049740000,8.517,8.529,8.5,8.505,37217.5
+1701049800000,8.504,8.515,8.497,8.502,9709.2
+1701049860000,8.502,8.507,8.498,8.498,4494.0
+1701049920000,8.497,8.524,8.497,8.516,10433.2
+1701049980000,8.516,8.535,8.513,8.519,20156.3
+1701050040000,8.519,8.526,8.502,8.503,4772.7
+1701050100000,8.503,8.505,8.474,8.484,31324.2
+1701050160000,8.483,8.487,8.482,8.483,3460.4
+1701050220000,8.483,8.485,8.458,8.462,23999.8
+1701050280000,8.463,8.471,8.452,8.458,9006.2
+1701050340000,8.459,8.467,8.458,8.466,6725.6
+1701050400000,8.466,8.469,8.455,8.463,11167.9
+1701050460000,8.465,8.475,8.463,8.463,6388.2
+1701050520000,8.463,8.464,8.45,8.453,7424.5
+1701050580000,8.453,8.461,8.453,8.458,4979.3
+1701050640000,8.458,8.458,8.446,8.452,15615.5
+1701050700000,8.453,8.459,8.453,8.453,4938.8
+1701050760000,8.453,8.453,8.437,8.445,14448.7
+1701050820000,8.441,8.446,8.426,8.432,15165.4
+1701050880000,8.433,8.451,8.433,8.45,13452.1
+1701050940000,8.45,8.455,8.448,8.448,3839.7
+1701051000000,8.446,8.447,8.433,8.445,10029.9
+1701051060000,8.446,8.458,8.446,8.454,7906.1
+1701051120000,8.454,8.456,8.442,8.445,5879.7
+1701051180000,8.444,8.449,8.444,8.449,3184.8
+1701051240000,8.449,8.45,8.443,8.447,4296.3
+1701051300000,8.447,8.448,8.418,8.424,17694.1
+1701051360000,8.422,8.427,8.402,8.42,43593.2
+1701051420000,8.42,8.428,8.416,8.428,12702.1
+1701051480000,8.428,8.432,8.421,8.422,6255.1
+1701051540000,8.422,8.433,8.421,8.432,1619.8
+1701051600000,8.431,8.431,8.42,8.421,5374.9
+1701051660000,8.421,8.426,8.414,8.421,8214.6
+1701051720000,8.421,8.43,8.415,8.426,15392.2
+1701051780000,8.427,8.432,8.423,8.425,8022.5
+1701051840000,8.423,8.423,8.413,8.418,3978.5
+1701051900000,8.416,8.423,8.38,8.392,86139.0
+1701051960000,8.392,8.422,8.391,8.422,15136.9
+1701052020000,8.423,8.427,8.416,8.424,10421.9
+1701052080000,8.424,8.426,8.389,8.402,22059.4
+1701052140000,8.402,8.413,8.393,8.413,10489.8
+1701052200000,8.412,8.412,8.397,8.397,6415.2
+1701052260000,8.398,8.404,8.387,8.399,11629.7
+1701052320000,8.398,8.398,8.381,8.392,15568.8
+1701052380000,8.393,8.393,8.383,8.389,6952.2
+1701052440000,8.389,8.391,8.373,8.378,13973.6
+1701052500000,8.378,8.388,8.376,8.377,8088.7
+1701052560000,8.378,8.385,8.375,8.38,6670.2
+1701052620000,8.381,8.384,8.373,8.38,11639.8
+1701052680000,8.38,8.38,8.375,8.375,2220.7
+1701052740000,8.374,8.385,8.373,8.378,9045.5
+1701052800000,8.377,8.382,8.37,8.372,10041.6
+1701052860000,8.372,8.38,8.366,8.373,15228.1
+1701052920000,8.373,8.377,8.361,8.374,11228.6
+1701052980000,8.374,8.376,8.365,8.365,7379.9
+1701053040000,8.366,8.37,8.362,8.366,8951.9
+1701053100000,8.365,8.368,8.355,8.367,14637.7
+1701053160000,8.367,8.368,8.336,8.358,38966.7
+1701053220000,8.358,8.386,8.357,8.383,16905.9
+1701053280000,8.384,8.39,8.381,8.387,5073.7
+1701053340000,8.387,8.387,8.38,8.387,3246.5
+1701053400000,8.386,8.388,8.378,8.379,12977.8
+1701053460000,8.379,8.381,8.37,8.371,5602.3
+1701053520000,8.371,8.374,8.36,8.368,7397.5
+1701053580000,8.368,8.372,8.365,8.372,3934.8
+1701053640000,8.371,8.376,8.364,8.373,7872.1
+1701053700000,8.375,8.389,8.375,8.389,4738.2
+1701053760000,8.389,8.391,8.384,8.39,3165.2
+1701053820000,8.39,8.395,8.387,8.395,2900.2
+1701053880000,8.394,8.394,8.381,8.383,8450.7
+1701053940000,8.383,8.391,8.383,8.388,3878.8
+1701054000000,8.387,8.391,8.374,8.391,6203.8
+1701054060000,8.39,8.404,8.388,8.397,13073.8
+1701054120000,8.397,8.398,8.393,8.397,2480.6
+1701054180000,8.396,8.397,8.389,8.392,3842.3
+1701054240000,8.392,8.396,8.388,8.388,3791.9
+1701054300000,8.388,8.389,8.38,8.385,4190.1
+1701054360000,8.384,8.384,8.363,8.37,5706.1
+1701054420000,8.37,8.371,8.341,8.346,13957.0
+1701054480000,8.347,8.354,8.34,8.349,15277.1
+1701054540000,8.348,8.356,8.346,8.347,7807.0
+1701054600000,8.347,8.36,8.34,8.355,12870.1
+1701054660000,8.355,8.36,8.353,8.36,4828.0
+1701054720000,8.359,8.359,8.344,8.351,7965.4
+1701054780000,8.352,8.353,8.34,8.346,12738.6
+1701054840000,8.347,8.347,8.325,8.339,24183.4
+1701054900000,8.34,8.343,8.335,8.337,7086.6
+1701054960000,8.336,8.339,8.326,8.331,23612.3
+1701055020000,8.331,8.339,8.326,8.334,18777.3
+1701055080000,8.334,8.337,8.328,8.333,6151.6
+1701055140000,8.332,8.336,8.329,8.331,5426.7
+1701055200000,8.331,8.334,8.326,8.332,11528.9
+1701055260000,8.331,8.335,8.327,8.334,4443.8
+1701055320000,8.335,8.339,8.33,8.334,8563.6
+1701055380000,8.335,8.34,8.331,8.333,4986.2
+1701055440000,8.332,8.334,8.326,8.332,7131.2
+1701055500000,8.332,8.335,8.329,8.332,3486.4
+1701055560000,8.331,8.333,8.301,8.306,50748.1
+1701055620000,8.306,8.315,8.301,8.306,16576.2
+1701055680000,8.305,8.305,8.185,8.264,392709.3
+1701055740000,8.264,8.271,8.254,8.262,56641.9
+1701055800000,8.263,8.271,8.26,8.27,16115.9
+1701055860000,8.271,8.283,8.263,8.283,17812.7
+1701055920000,8.283,8.285,8.258,8.26,12826.7
+1701055980000,8.262,8.264,8.226,8.243,51836.0
+1701056040000,8.242,8.243,8.23,8.234,17615.3
+1701056100000,8.234,8.238,8.204,8.204,28231.2
+1701056160000,8.205,8.219,8.197,8.219,28168.1
+1701056220000,8.219,8.254,8.213,8.25,28562.2
+1701056280000,8.248,8.255,8.23,8.237,20405.3
+1701056340000,8.236,8.254,8.235,8.249,10292.4
+1701056400000,8.249,8.27,8.248,8.268,10584.8
+1701056460000,8.268,8.28,8.255,8.255,19022.0
+1701056520000,8.256,8.262,8.245,8.249,17902.5
+1701056580000,8.25,8.265,8.245,8.264,6674.6
+1701056640000,8.264,8.265,8.256,8.258,8564.3
+1701056700000,8.258,8.262,8.247,8.262,11188.2
+1701056760000,8.261,8.281,8.26,8.28,15402.7
+1701056820000,8.28,8.28,8.266,8.267,8548.8
+1701056880000,8.267,8.271,8.247,8.256,15619.9
+1701056940000,8.255,8.263,8.255,8.258,5314.2
+1701057000000,8.258,8.278,8.258,8.274,11737.7
+1701057060000,8.272,8.272,8.254,8.263,8855.1
+1701057120000,8.264,8.283,8.264,8.273,18858.4
+1701057180000,8.273,8.281,8.273,8.278,5153.3
+1701057240000,8.277,8.286,8.273,8.286,11026.3
+1701057300000,8.286,8.292,8.276,8.291,18652.9
+1701057360000,8.292,8.294,8.28,8.287,7330.2
+1701057420000,8.287,8.293,8.283,8.288,10354.0
+1701057480000,8.288,8.288,8.277,8.282,6801.8
+1701057540000,8.283,8.285,8.277,8.279,11784.6
+1701057600000,8.279,8.294,8.278,8.294,10107.8
+1701057660000,8.294,8.308,8.287,8.291,23407.0
+1701057720000,8.292,8.297,8.288,8.29,4349.0
+1701057780000,8.29,8.292,8.282,8.291,8899.5
+1701057840000,8.291,8.311,8.289,8.301,15165.2
+1701057900000,8.301,8.303,8.289,8.294,5397.0
+1701057960000,8.295,8.306,8.295,8.304,8542.5
+1701058020000,8.304,8.307,8.301,8.307,5738.9
+1701058080000,8.307,8.321,8.307,8.32,6701.3
+1701058140000,8.32,8.325,8.316,8.324,11557.7
+1701058200000,8.324,8.339,8.322,8.338,18156.8
+1701058260000,8.336,8.34,8.315,8.339,30388.7
+1701058320000,8.34,8.34,8.322,8.323,9203.5
+1701058380000,8.324,8.334,8.322,8.328,11256.6
+1701058440000,8.328,8.343,8.328,8.342,12234.2
+1701058500000,8.341,8.341,8.326,8.335,9114.1
+1701058560000,8.336,8.341,8.321,8.321,13634.7
+1701058620000,8.321,8.326,8.303,8.307,14286.0
+1701058680000,8.306,8.315,8.296,8.304,9558.4
+1701058740000,8.303,8.303,8.286,8.289,9906.7
+1701058800000,8.289,8.293,8.283,8.291,9271.3
+1701058860000,8.289,8.289,8.28,8.282,5434.9
+1701058920000,8.282,8.282,8.258,8.267,22520.6
+1701058980000,8.268,8.276,8.264,8.264,9021.5
+1701059040000,8.266,8.27,8.262,8.264,5582.0
+1701059100000,8.263,8.273,8.263,8.272,6964.4
+1701059160000,8.27,8.283,8.27,8.283,8529.3
+1701059220000,8.283,8.29,8.281,8.29,4610.6
+1701059280000,8.289,8.291,8.284,8.289,5104.8
+1701059340000,8.29,8.293,8.284,8.286,6609.4
+1701059400000,8.286,8.293,8.284,8.293,3731.2
+1701059460000,8.293,8.298,8.288,8.295,13222.0
+1701059520000,8.296,8.315,8.296,8.307,11229.3
+1701059580000,8.307,8.315,8.306,8.312,9225.1
+1701059640000,8.311,8.311,8.287,8.289,16858.0
+1701059700000,8.289,8.308,8.289,8.301,6914.7
+1701059760000,8.3,8.3,8.292,8.294,5385.3
+1701059820000,8.294,8.294,8.27,8.272,8968.2
+1701059880000,8.27,8.285,8.266,8.285,9863.9
+1701059940000,8.286,8.288,8.278,8.278,4837.8
+1701060000000,8.279,8.279,8.263,8.269,12237.0
+1701060060000,8.269,8.274,8.265,8.266,5419.6
+1701060120000,8.266,8.267,8.238,8.258,26578.0
+1701060180000,8.257,8.257,8.245,8.251,7181.6
+1701060240000,8.252,8.252,8.241,8.244,4290.1
+1701060300000,8.245,8.254,8.24,8.253,8665.8
+1701060360000,8.252,8.264,8.249,8.262,11846.5
+1701060420000,8.262,8.268,8.256,8.268,11844.7
+1701060480000,8.268,8.275,8.264,8.274,7478.2
+1701060540000,8.275,8.278,8.257,8.274,22052.5
+1701060600000,8.273,8.273,8.253,8.258,5642.2
+1701060660000,8.256,8.259,8.25,8.258,5816.8
+1701060720000,8.258,8.27,8.258,8.267,4873.3
+1701060780000,8.269,8.274,8.266,8.273,2212.9
+1701060840000,8.272,8.277,8.271,8.276,3882.3
+1701060900000,8.276,8.28,8.267,8.267,7156.2
+1701060960000,8.268,8.297,8.268,8.29,11601.7
+1701061020000,8.292,8.298,8.284,8.287,8456.9
+1701061080000,8.287,8.288,8.279,8.281,2525.1
+1701061140000,8.281,8.286,8.278,8.283,5302.7
+1701061200000,8.283,8.3,8.276,8.298,16009.1
+1701061260000,8.299,8.302,8.294,8.3,9581.4
+1701061320000,8.298,8.302,8.282,8.287,7693.1
+1701061380000,8.288,8.288,8.276,8.28,4333.9
+1701061440000,8.281,8.286,8.279,8.283,5450.7
+1701061500000,8.283,8.289,8.277,8.278,5065.5
+1701061560000,8.278,8.281,8.261,8.262,9927.9
+1701061620000,8.262,8.282,8.258,8.281,11786.6
+1701061680000,8.281,8.281,8.272,8.274,4939.7
+1701061740000,8.272,8.283,8.271,8.283,2596.6
+1701061800000,8.282,8.287,8.279,8.287,4771.1
+1701061860000,8.286,8.292,8.286,8.287,5005.6
+1701061920000,8.287,8.294,8.281,8.293,5874.5
+1701061980000,8.294,8.295,8.291,8.294,3388.7
+1701062040000,8.295,8.311,8.294,8.299,16470.7
+1701062100000,8.299,8.305,8.296,8.297,6138.2
+1701062160000,8.297,8.298,8.282,8.285,5445.3
+1701062220000,8.284,8.291,8.278,8.28,4118.1
+1701062280000,8.28,8.283,8.268,8.28,5943.9
+1701062340000,8.28,8.289,8.268,8.269,6857.1
+1701062400000,8.269,8.275,8.264,8.265,6142.3
+1701062460000,8.266,8.272,8.261,8.269,5929.9
+1701062520000,8.27,8.279,8.263,8.278,14893.6
+1701062580000,8.279,8.282,8.269,8.269,3498.3
+1701062640000,8.268,8.27,8.265,8.266,3224.6
+1701062700000,8.266,8.267,8.261,8.263,2881.6
+1701062760000,8.263,8.268,8.258,8.261,6188.6
+1701062820000,8.26,8.267,8.259,8.267,2696.9
+1701062880000,8.268,8.27,8.262,8.262,3383.0
+1701062940000,8.261,8.265,8.26,8.264,3730.8
+1701063000000,8.264,8.264,8.256,8.262,5738.8
+1701063060000,8.261,8.263,8.258,8.261,2200.3
+1701063120000,8.261,8.266,8.259,8.265,4204.7
+1701063180000,8.266,8.269,8.258,8.259,10672.6
+1701063240000,8.259,8.268,8.258,8.264,9293.6
+1701063300000,8.264,8.266,8.25,8.252,25248.2
+1701063360000,8.251,8.259,8.25,8.259,3361.2
+1701063420000,8.26,8.263,8.247,8.247,3587.9
+1701063480000,8.246,8.25,8.235,8.247,18301.9
+1701063540000,8.248,8.251,8.242,8.244,5114.4
+1701063600000,8.243,8.256,8.242,8.253,6065.0
+1701063660000,8.253,8.253,8.241,8.242,8292.1
+1701063720000,8.244,8.251,8.242,8.247,5177.1
+1701063780000,8.246,8.257,8.246,8.257,2788.7
+1701063840000,8.258,8.26,8.251,8.255,4438.4
+1701063900000,8.255,8.255,8.246,8.247,5693.9
+1701063960000,8.246,8.25,8.245,8.248,6046.0
+1701064020000,8.249,8.249,8.237,8.238,6661.1
+1701064080000,8.238,8.248,8.237,8.246,6693.5
+1701064140000,8.246,8.246,8.233,8.234,4179.3
+1701064200000,8.235,8.24,8.225,8.233,23432.1
+1701064260000,8.233,8.248,8.232,8.232,15552.2
+1701064320000,8.232,8.25,8.228,8.25,14653.7
+1701064380000,8.25,8.263,8.247,8.25,16881.9
+1701064440000,8.25,8.255,8.245,8.251,8127.0
+1701064500000,8.251,8.269,8.251,8.256,8399.0
+1701064560000,8.255,8.259,8.24,8.24,7345.7
+1701064620000,8.24,8.244,8.228,8.228,6373.0
+1701064680000,8.228,8.245,8.224,8.228,23951.3
+1701064740000,8.229,8.236,8.229,8.231,4312.0
+1701064800000,8.231,8.239,8.231,8.237,11000.0
+1701064860000,8.238,8.254,8.238,8.248,4331.0
+1701064920000,8.249,8.254,8.246,8.25,8207.8
+1701064980000,8.249,8.264,8.249,8.26,10335.9
+1701065040000,8.259,8.26,8.252,8.252,4644.7
+1701065100000,8.252,8.262,8.249,8.261,8344.5
+1701065160000,8.261,8.261,8.253,8.258,6061.5
+1701065220000,8.257,8.26,8.253,8.256,3038.1
+1701065280000,8.257,8.258,8.25,8.254,7528.8
+1701065340000,8.253,8.265,8.251,8.265,5556.4
+1701065400000,8.265,8.276,8.261,8.275,7850.8
+1701065460000,8.276,8.286,8.275,8.285,7771.0
+1701065520000,8.283,8.289,8.276,8.285,11271.4
+1701065580000,8.285,8.303,8.281,8.299,10443.1
+1701065640000,8.298,8.301,8.289,8.289,7998.0
+1701065700000,8.288,8.301,8.288,8.296,7744.6
+1701065760000,8.296,8.304,8.29,8.294,11450.6
+1701065820000,8.294,8.306,8.294,8.297,13965.5
+1701065880000,8.296,8.305,8.29,8.291,6820.8
+1701065940000,8.29,8.3,8.285,8.289,16270.0
+1701066000000,8.289,8.291,8.282,8.287,8736.5
+1701066060000,8.286,8.295,8.284,8.287,9899.3
+1701066120000,8.287,8.294,8.278,8.285,13366.9
+1701066180000,8.284,8.301,8.282,8.298,6291.9
+1701066240000,8.299,8.304,8.294,8.294,5693.4
+1701066300000,8.293,8.298,8.28,8.282,10568.7
+1701066360000,8.281,8.282,8.274,8.282,5323.9
+1701066420000,8.283,8.292,8.279,8.285,4542.2
+1701066480000,8.284,8.291,8.277,8.286,5024.0
+1701066540000,8.285,8.285,8.278,8.284,2492.9
+1701066600000,8.284,8.292,8.283,8.291,4241.7
+1701066660000,8.29,8.299,8.29,8.297,2474.2
+1701066720000,8.297,8.304,8.295,8.303,5047.1
+1701066780000,8.303,8.31,8.302,8.306,7078.7
+1701066840000,8.306,8.306,8.289,8.291,9524.4
+1701066900000,8.29,8.296,8.281,8.283,7084.9
+1701066960000,8.283,8.283,8.274,8.277,7210.9
+1701067020000,8.277,8.284,8.275,8.279,7336.0
+1701067080000,8.28,8.285,8.279,8.282,4368.6
+1701067140000,8.282,8.289,8.279,8.281,15074.8
+1701067200000,8.28,8.28,8.261,8.262,10223.9
+1701067260000,8.262,8.265,8.253,8.254,7227.7
+1701067320000,8.254,8.26,8.251,8.256,8790.3
+1701067380000,8.255,8.258,8.247,8.25,9743.4
+1701067440000,8.25,8.25,8.241,8.243,4150.2
+1701067500000,8.243,8.255,8.242,8.247,7859.0
+1701067560000,8.246,8.253,8.24,8.243,6357.0
+1701067620000,8.242,8.25,8.24,8.247,8602.3
+1701067680000,8.247,8.249,8.239,8.241,6106.3
+1701067740000,8.241,8.248,8.24,8.242,4401.5
+1701067800000,8.241,8.244,8.221,8.222,43598.5
+1701067860000,8.222,8.238,8.211,8.233,42566.3
+1701067920000,8.234,8.241,8.227,8.238,9551.8
+1701067980000,8.236,8.241,8.225,8.225,6408.0
+1701068040000,8.226,8.226,8.173,8.185,76447.7
+1701068100000,8.186,8.193,8.153,8.156,72388.8
+1701068160000,8.156,8.182,8.152,8.182,40159.6
+1701068220000,8.182,8.183,8.155,8.167,28727.9
+1701068280000,8.167,8.168,8.151,8.16,24005.7
+1701068340000,8.159,8.163,8.135,8.14,34133.5
+1701068400000,8.14,8.173,8.131,8.169,30212.7
+1701068460000,8.17,8.191,8.166,8.191,21667.0
+1701068520000,8.192,8.194,8.176,8.18,14858.5
+1701068580000,8.181,8.191,8.18,8.191,8031.8
+1701068640000,8.192,8.196,8.176,8.195,13987.8
+1701068700000,8.194,8.2,8.189,8.195,9609.6
+1701068760000,8.195,8.198,8.182,8.182,16726.9
+1701068820000,8.182,8.187,8.172,8.173,14803.8
+1701068880000,8.175,8.18,8.16,8.178,19887.1
+1701068940000,8.176,8.193,8.176,8.188,10395.0
+1701069000000,8.188,8.203,8.188,8.196,9756.8
+1701069060000,8.196,8.196,8.178,8.181,10953.6
+1701069120000,8.182,8.183,8.17,8.172,9637.5
+1701069180000,8.173,8.179,8.165,8.166,21267.5
+1701069240000,8.166,8.172,8.14,8.154,35100.0
+1701069300000,8.156,8.167,8.151,8.16,13224.7
+1701069360000,8.16,8.169,8.154,8.159,14652.8
+1701069420000,8.159,8.161,8.122,8.139,39467.2
+1701069480000,8.141,8.141,8.108,8.114,44212.3
+1701069540000,8.114,8.119,8.072,8.102,99779.4
+1701069600000,8.103,8.11,8.085,8.092,39425.7
+1701069660000,8.095,8.126,8.095,8.121,36592.6
+1701069720000,8.121,8.126,8.105,8.111,26520.6
+1701069780000,8.11,8.11,8.073,8.08,54556.6
+1701069840000,8.08,8.083,7.998,8.035,184402.4
+1701069900000,8.045,8.079,8.041,8.078,59353.9
+1701069960000,8.078,8.091,8.074,8.087,31714.6
+1701070020000,8.088,8.089,8.074,8.088,22633.0
+1701070080000,8.089,8.093,8.06,8.073,21851.0
+1701070140000,8.073,8.08,8.03,8.065,44405.8
+1701070200000,8.067,8.11,8.063,8.104,43358.8
+1701070260000,8.105,8.117,8.075,8.083,24158.0
+1701070320000,8.083,8.104,8.063,8.071,32220.3
+1701070380000,8.07,8.08,8.036,8.048,34114.8
+1701070440000,8.048,8.1,8.039,8.089,58705.2
+1701070500000,8.088,8.103,8.079,8.102,20442.5
+1701070560000,8.101,8.104,8.086,8.101,14578.5
+1701070620000,8.101,8.103,8.091,8.098,9099.3
+1701070680000,8.099,8.117,8.095,8.108,24614.7
+1701070740000,8.108,8.115,8.098,8.107,19175.1
+1701070800000,8.108,8.118,8.103,8.118,12927.9
+1701070860000,8.117,8.118,8.103,8.108,9332.2
+1701070920000,8.108,8.109,8.092,8.1,31249.1
+1701070980000,8.1,8.11,8.088,8.088,13504.0
+1701071040000,8.089,8.101,8.086,8.098,11310.8
+1701071100000,8.097,8.101,8.087,8.095,8361.3
+1701071160000,8.096,8.117,8.093,8.115,12961.6
+1701071220000,8.116,8.134,8.115,8.124,18165.9
+1701071280000,8.123,8.126,8.11,8.111,9428.0
+1701071340000,8.11,8.117,8.105,8.113,6111.0
+1701071400000,8.112,8.119,8.11,8.119,5190.0
+1701071460000,8.119,8.133,8.118,8.133,7417.4
+1701071520000,8.134,8.135,8.123,8.134,8040.4
+1701071580000,8.134,8.138,8.125,8.133,11825.2
+1701071640000,8.133,8.133,8.118,8.13,11646.1
+1701071700000,8.13,8.139,8.13,8.139,4960.6
+1701071760000,8.138,8.148,8.138,8.141,9859.7
+1701071820000,8.141,8.15,8.138,8.147,5069.6
+1701071880000,8.147,8.155,8.147,8.15,3592.0
+1701071940000,8.151,8.156,8.144,8.147,7381.7
+1701072000000,8.147,8.157,8.137,8.139,9637.7
+1701072060000,8.14,8.154,8.133,8.143,19050.6
+1701072120000,8.143,8.152,8.139,8.143,14142.8
+1701072180000,8.143,8.152,8.135,8.14,19702.0
+1701072240000,8.141,8.165,8.141,8.16,31039.5
+1701072300000,8.16,8.167,8.144,8.15,13993.6
+1701072360000,8.151,8.155,8.138,8.149,19384.4
+1701072420000,8.149,8.161,8.144,8.152,20600.3
+1701072480000,8.154,8.163,8.145,8.162,9603.7
+1701072540000,8.161,8.186,8.152,8.182,27766.2
+1701072600000,8.183,8.205,8.183,8.2,25401.7
+1701072660000,8.201,8.209,8.194,8.204,12768.6
+1701072720000,8.204,8.204,8.19,8.197,17335.8
+1701072780000,8.197,8.199,8.187,8.199,11930.2
+1701072840000,8.198,8.204,8.19,8.191,12819.5
+1701072900000,8.189,8.19,8.169,8.181,16559.1
+1701072960000,8.181,8.183,8.165,8.172,19984.3
+1701073020000,8.172,8.174,8.164,8.164,5443.8
+1701073080000,8.164,8.171,8.164,8.167,5990.3
+1701073140000,8.165,8.169,8.156,8.164,8596.8
+1701073200000,8.164,8.169,8.157,8.159,7078.6
+1701073260000,8.16,8.168,8.155,8.166,8784.3
+1701073320000,8.165,8.184,8.165,8.174,10132.8
+1701073380000,8.173,8.177,8.169,8.171,5895.8
+1701073440000,8.171,8.183,8.17,8.17,9812.1
+1701073500000,8.17,8.173,8.165,8.167,7232.7
+1701073560000,8.168,8.176,8.161,8.161,8619.2
+1701073620000,8.161,8.163,8.149,8.151,15763.5
+1701073680000,8.151,8.163,8.15,8.159,3762.6
+1701073740000,8.16,8.169,8.16,8.167,4962.2
+1701073800000,8.167,8.171,8.152,8.157,14780.0
+1701073860000,8.156,8.157,8.145,8.152,9825.8
+1701073920000,8.152,8.157,8.148,8.153,5778.5
+1701073980000,8.155,8.158,8.146,8.148,9360.8
+1701074040000,8.148,8.15,8.139,8.15,7718.5
+1701074100000,8.151,8.157,8.14,8.143,5971.0
+1701074160000,8.143,8.149,8.141,8.149,7750.0
+1701074220000,8.149,8.156,8.147,8.154,6930.9
+1701074280000,8.153,8.154,8.149,8.151,4621.5
+1701074340000,8.15,8.154,8.146,8.149,5025.2
+1701074400000,8.149,8.151,8.133,8.133,10030.4
+1701074460000,8.134,8.137,8.127,8.128,9893.9
+1701074520000,8.129,8.134,8.122,8.125,9843.5
+1701074580000,8.126,8.134,8.122,8.123,8952.2
+1701074640000,8.123,8.133,8.123,8.13,6604.3
+1701074700000,8.13,8.143,8.123,8.123,12322.9
+1701074760000,8.123,8.124,8.111,8.114,9871.7
+1701074820000,8.114,8.119,8.107,8.109,9892.3
+1701074880000,8.11,8.112,8.089,8.089,15068.4
+1701074940000,8.09,8.096,8.073,8.093,34182.2
+1701075000000,8.093,8.098,8.084,8.088,16217.5
+1701075060000,8.09,8.099,8.075,8.098,18716.3
+1701075120000,8.098,8.109,8.095,8.109,10840.8
+1701075180000,8.11,8.11,8.098,8.101,6673.1
+1701075240000,8.102,8.106,8.095,8.1,10655.3
+1701075300000,8.1,8.105,8.088,8.088,7552.7
+1701075360000,8.088,8.091,8.068,8.08,29013.4
+1701075420000,8.08,8.094,8.076,8.091,9758.3
+1701075480000,8.092,8.097,8.09,8.095,5332.4
+1701075540000,8.097,8.099,8.082,8.088,6579.9
+1701075600000,8.088,8.115,8.085,8.115,13267.0
+1701075660000,8.114,8.124,8.097,8.097,11573.2
+1701075720000,8.098,8.113,8.098,8.105,5949.4
+1701075780000,8.104,8.134,8.104,8.121,20598.2
+1701075840000,8.121,8.128,8.118,8.123,14247.9
+1701075900000,8.123,8.129,8.122,8.128,6539.4
+1701075960000,8.128,8.128,8.116,8.121,8212.7
+1701076020000,8.12,8.13,8.114,8.127,6349.0
+1701076080000,8.127,8.128,8.118,8.121,6326.1
+1701076140000,8.122,8.122,8.111,8.116,4796.9
+1701076200000,8.118,8.124,8.11,8.113,12418.5
+1701076260000,8.111,8.131,8.11,8.131,8817.6
+1701076320000,8.131,8.157,8.128,8.149,20497.9
+1701076380000,8.15,8.159,8.147,8.157,11469.7
+1701076440000,8.155,8.159,8.148,8.154,10857.1
+1701076500000,8.154,8.173,8.152,8.161,14203.9
+1701076560000,8.161,8.168,8.156,8.16,10539.0
+1701076620000,8.158,8.166,8.152,8.152,16203.3
+1701076680000,8.151,8.157,8.144,8.147,10902.8
+1701076740000,8.146,8.147,8.138,8.144,10643.6
+1701076800000,8.143,8.143,8.123,8.127,17131.5
+1701076860000,8.126,8.128,8.112,8.128,12722.9
+1701076920000,8.128,8.128,8.116,8.117,12167.4
+1701076980000,8.118,8.121,8.082,8.093,23457.7
+1701077040000,8.092,8.102,8.086,8.1,15095.4
+1701077100000,8.099,8.105,8.091,8.1,13568.6
+1701077160000,8.101,8.102,8.089,8.094,11443.5
+1701077220000,8.094,8.109,8.092,8.109,9194.3
+1701077280000,8.108,8.109,8.101,8.109,4330.1
+1701077340000,8.11,8.116,8.101,8.114,11628.0
+1701077400000,8.115,8.117,8.11,8.113,4394.7
+1701077460000,8.114,8.115,8.097,8.102,8854.0
+1701077520000,8.102,8.108,8.1,8.108,5922.2
+1701077580000,8.109,8.119,8.105,8.114,10058.1
+1701077640000,8.111,8.12,8.111,8.119,4054.6
+1701077700000,8.118,8.133,8.115,8.133,10353.3
+1701077760000,8.132,8.134,8.121,8.122,12716.1
+1701077820000,8.124,8.126,8.111,8.126,9352.1
+1701077880000,8.125,8.13,8.122,8.129,9184.5
+1701077940000,8.128,8.13,8.122,8.13,5039.2
+1701078000000,8.129,8.132,8.116,8.116,10541.4
+1701078060000,8.116,8.127,8.112,8.125,8959.2
+1701078120000,8.125,8.13,8.122,8.13,5285.4
+1701078180000,8.13,8.138,8.129,8.137,12802.6
+1701078240000,8.138,8.138,8.124,8.124,4771.0
+1701078300000,8.124,8.131,8.117,8.118,7444.7
+1701078360000,8.117,8.135,8.108,8.135,15068.4
+1701078420000,8.135,8.142,8.127,8.128,9415.4
+1701078480000,8.128,8.134,8.122,8.127,6722.8
+1701078540000,8.127,8.127,8.12,8.12,2416.9
+1701078600000,8.12,8.129,8.12,8.124,4230.9
+1701078660000,8.124,8.129,8.121,8.129,2644.5
+1701078720000,8.128,8.129,8.119,8.119,3369.9
+1701078780000,8.118,8.125,8.114,8.119,8198.1
+1701078840000,8.118,8.118,8.102,8.11,7218.9
+1701078900000,8.111,8.115,8.1,8.101,6659.5
+1701078960000,8.102,8.107,8.096,8.1,8238.6
+1701079020000,8.1,8.11,8.095,8.102,8609.4
+1701079080000,8.103,8.111,8.103,8.103,7826.0
+1701079140000,8.104,8.108,8.098,8.099,5020.8
+1701079200000,8.098,8.106,8.095,8.104,9725.1
+1701079260000,8.105,8.105,8.093,8.094,3400.3
+1701079320000,8.095,8.104,8.083,8.102,13624.6
+1701079380000,8.101,8.105,8.093,8.095,9324.3
+1701079440000,8.095,8.101,8.089,8.097,6285.6
+1701079500000,8.097,8.115,8.097,8.114,11676.8
+1701079560000,8.114,8.122,8.112,8.122,8742.9
+1701079620000,8.122,8.127,8.118,8.123,4931.8
+1701079680000,8.124,8.124,8.107,8.115,11467.7
+1701079740000,8.115,8.123,8.115,8.121,6119.3
+1701079800000,8.121,8.121,8.104,8.104,8637.7
+1701079860000,8.105,8.116,8.1,8.115,5850.8
+1701079920000,8.115,8.116,8.11,8.113,4198.4
+1701079980000,8.114,8.114,8.101,8.103,4870.2
+1701080040000,8.102,8.106,8.098,8.104,3949.1
+1701080100000,8.104,8.11,8.099,8.109,7358.9
+1701080160000,8.109,8.109,8.09,8.09,8037.7
+1701080220000,8.09,8.095,8.081,8.083,15214.6
+1701080280000,8.083,8.089,8.077,8.083,14896.7
+1701080340000,8.083,8.092,8.076,8.077,14807.3
+1701080400000,8.077,8.081,8.06,8.068,32802.6
+1701080460000,8.068,8.069,8.052,8.054,30141.0
+1701080520000,8.056,8.065,8.052,8.062,15574.0
+1701080580000,8.062,8.065,8.056,8.059,11047.6
+1701080640000,8.058,8.058,8.033,8.043,50093.5
+1701080700000,8.044,8.055,8.036,8.04,22129.3
+1701080760000,8.041,8.051,8.034,8.045,18475.8
+1701080820000,8.045,8.06,8.042,8.054,26432.0
+1701080880000,8.054,8.062,8.042,8.06,15177.4
+1701080940000,8.06,8.06,8.042,8.045,10070.4
+1701081000000,8.045,8.053,8.044,8.052,7308.3
+1701081060000,8.052,8.054,8.038,8.043,10910.0
+1701081120000,8.043,8.055,8.036,8.055,16418.4
+1701081180000,8.055,8.064,8.046,8.062,14338.6
+1701081240000,8.062,8.067,8.044,8.052,21476.3
+1701081300000,8.053,8.058,8.04,8.058,17259.5
+1701081360000,8.056,8.06,8.049,8.05,10232.0
+1701081420000,8.049,8.05,8.023,8.03,31626.9
+1701081480000,8.03,8.03,7.936,8.004,298797.0
+1701081540000,8.006,8.008,7.973,7.994,70420.2
+1701081600000,7.995,8.019,7.98,8.014,43540.1
+1701081660000,8.014,8.03,8.012,8.021,28348.0
+1701081720000,8.02,8.037,8.016,8.023,32156.5
+1701081780000,8.022,8.03,8.015,8.027,14472.8
+1701081840000,8.027,8.039,8.006,8.009,18821.0
+1701081900000,8.008,8.024,8.005,8.014,17224.0
+1701081960000,8.013,8.051,8.008,8.024,70537.4
+1701082020000,8.024,8.09,8.024,8.064,119637.1
+1701082080000,8.064,8.1,8.055,8.1,87207.5
+1701082140000,8.096,8.105,8.074,8.101,70987.4
+1701082200000,8.101,8.136,8.088,8.118,65703.1
+1701082260000,8.119,8.149,8.105,8.131,75546.9
+1701082320000,8.131,8.159,8.102,8.105,77860.6
+1701082380000,8.105,8.119,8.077,8.077,37469.4
+1701082440000,8.077,8.11,8.073,8.107,48823.4
+1701082500000,8.106,8.118,8.089,8.093,25557.0
+1701082560000,8.093,8.099,8.074,8.08,23754.3
+1701082620000,8.081,8.086,8.072,8.08,23793.1
+1701082680000,8.081,8.091,8.057,8.082,48646.5
+1701082740000,8.082,8.113,8.082,8.113,25132.2
+1701082800000,8.113,8.123,8.086,8.09,29806.7
+1701082860000,8.091,8.106,8.086,8.1,20831.5
+1701082920000,8.099,8.117,8.094,8.112,15035.6
+1701082980000,8.113,8.127,8.109,8.113,19786.8
+1701083040000,8.114,8.119,8.1,8.105,13825.0
+1701083100000,8.104,8.107,8.088,8.093,21606.4
+1701083160000,8.093,8.096,8.068,8.08,21368.0
+1701083220000,8.08,8.105,8.077,8.103,15697.2
+1701083280000,8.102,8.103,8.078,8.088,15735.2
+1701083340000,8.089,8.104,8.089,8.091,10643.5
+1701083400000,8.092,8.126,8.091,8.12,25799.3
+1701083460000,8.119,8.143,8.11,8.13,21672.7
+1701083520000,8.131,8.131,8.103,8.111,24158.1
+1701083580000,8.111,8.131,8.108,8.111,20135.9
+1701083640000,8.11,8.112,8.09,8.104,19233.9
+1701083700000,8.104,8.106,8.064,8.067,28659.5
+1701083760000,8.067,8.094,8.046,8.092,72010.5
+1701083820000,8.09,8.103,8.086,8.091,11815.3
+1701083880000,8.091,8.099,8.09,8.096,2784.5
+1701083940000,8.095,8.101,8.091,8.095,7677.4
+1701084000000,8.094,8.103,8.085,8.097,9384.6
+1701084060000,8.098,8.106,8.094,8.098,9339.4
+1701084120000,8.097,8.104,8.097,8.099,4078.5
+1701084180000,8.098,8.104,8.082,8.086,11875.0
+1701084240000,8.087,8.088,8.071,8.082,11313.3
+1701084300000,8.081,8.083,8.073,8.073,7540.7
+1701084360000,8.072,8.082,8.066,8.078,7356.0
+1701084420000,8.077,8.077,8.061,8.064,9773.7
+1701084480000,8.064,8.067,8.059,8.062,9122.9
+1701084540000,8.062,8.067,8.049,8.049,15881.2
+1701084600000,8.049,8.052,8.029,8.039,32561.0
+1701084660000,8.039,8.048,8.034,8.046,20728.5
+1701084720000,8.045,8.069,8.041,8.062,26377.0
+1701084780000,8.063,8.063,8.048,8.057,13042.5
+1701084840000,8.056,8.068,8.048,8.062,9745.2
+1701084900000,8.062,8.079,8.044,8.077,27494.3
+1701084960000,8.078,8.109,8.076,8.107,24541.1
+1701085020000,8.109,8.118,8.097,8.105,20789.7
+1701085080000,8.105,8.111,8.098,8.101,7861.7
+1701085140000,8.1,8.105,8.07,8.091,60142.4
+1701085200000,8.091,8.092,8.073,8.092,10265.7
+1701085260000,8.091,8.093,8.074,8.081,11303.4
+1701085320000,8.08,8.081,8.068,8.08,4967.0
+1701085380000,8.079,8.087,8.077,8.087,4904.8
+1701085440000,8.087,8.092,8.083,8.088,5521.5
+1701085500000,8.088,8.1,8.082,8.082,10089.8
+1701085560000,8.082,8.09,8.081,8.087,7809.4
+1701085620000,8.087,8.094,8.078,8.094,11441.8
+1701085680000,8.094,8.096,8.088,8.09,5058.3
+1701085740000,8.09,8.1,8.09,8.097,6783.7
+1701085800000,8.097,8.113,8.094,8.11,15419.3
+1701085860000,8.109,8.114,8.101,8.101,4352.2
+1701085920000,8.101,8.111,8.099,8.111,6344.9
+1701085980000,8.111,8.114,8.108,8.112,6896.2
+1701086040000,8.111,8.119,8.108,8.11,7169.6
+1701086100000,8.109,8.111,8.094,8.103,10362.3
+1701086160000,8.104,8.107,8.099,8.099,6737.0
+1701086220000,8.099,8.099,8.087,8.088,10645.3
+1701086280000,8.088,8.096,8.084,8.089,9258.5
+1701086340000,8.09,8.098,8.089,8.097,5422.7
+1701086400000,8.097,8.097,8.07,8.074,17991.9
+1701086460000,8.076,8.099,8.075,8.096,10890.5
+1701086520000,8.097,8.107,8.088,8.107,10448.5
+1701086580000,8.108,8.112,8.097,8.106,12028.1
+1701086640000,8.104,8.104,8.093,8.096,6803.0
+1701086700000,8.097,8.104,8.094,8.097,7324.1
+1701086760000,8.097,8.097,8.083,8.092,23279.3
+1701086820000,8.091,8.106,8.09,8.102,6988.2
+1701086880000,8.104,8.11,8.103,8.107,5555.6
+1701086940000,8.106,8.11,8.103,8.103,8297.5
+1701087000000,8.104,8.109,8.101,8.104,4897.9
+1701087060000,8.102,8.108,8.097,8.102,8577.3
+1701087120000,8.101,8.108,8.1,8.106,10220.5
+1701087180000,8.106,8.109,8.101,8.103,5033.5
+1701087240000,8.104,8.111,8.095,8.095,8829.0
+1701087300000,8.095,8.098,8.083,8.084,15979.9
+1701087360000,8.084,8.084,8.073,8.082,11659.1
+1701087420000,8.082,8.088,8.08,8.086,3721.5
+1701087480000,8.086,8.102,8.086,8.098,14064.9
+1701087540000,8.097,8.104,8.094,8.102,13052.6
+1701087600000,8.102,8.107,8.099,8.107,6041.7
+1701087660000,8.107,8.115,8.105,8.108,6805.5
+1701087720000,8.107,8.108,8.1,8.101,6043.1
+1701087780000,8.101,8.104,8.094,8.097,6212.0
+1701087840000,8.098,8.102,8.091,8.1,4725.4
+1701087900000,8.098,8.101,8.088,8.089,5964.9
+1701087960000,8.089,8.095,8.087,8.094,11350.4
+1701088020000,8.093,8.095,8.075,8.084,21481.5
+1701088080000,8.083,8.096,8.081,8.081,18891.5
+1701088140000,8.082,8.103,8.082,8.094,18153.2
+1701088200000,8.095,8.12,8.088,8.116,18281.8
+1701088260000,8.115,8.127,8.115,8.124,6994.0
+1701088320000,8.125,8.13,8.118,8.119,8759.9
+1701088380000,8.121,8.124,8.104,8.104,9354.6
+1701088440000,8.104,8.113,8.098,8.099,9870.8
+1701088500000,8.098,8.107,8.097,8.097,3861.0
+1701088560000,8.097,8.106,8.095,8.104,8058.9
+1701088620000,8.105,8.114,8.103,8.107,6205.9
+1701088680000,8.108,8.115,8.098,8.115,7262.2
+1701088740000,8.115,8.118,8.104,8.112,17249.8
+1701088800000,8.113,8.114,8.103,8.113,5390.1
+1701088860000,8.113,8.133,8.112,8.132,6958.1
+1701088920000,8.132,8.135,8.118,8.118,6798.7
+1701088980000,8.119,8.129,8.116,8.116,5989.7
+1701089040000,8.116,8.124,8.113,8.12,4758.2
+1701089100000,8.12,8.127,8.114,8.126,9305.6
+1701089160000,8.126,8.129,8.12,8.129,9074.7
+1701089220000,8.128,8.145,8.127,8.14,11273.4
+1701089280000,8.139,8.146,8.131,8.143,14363.5
+1701089340000,8.144,8.155,8.136,8.144,24630.5
+1701089400000,8.142,8.145,8.139,8.145,7068.1
+1701089460000,8.147,8.158,8.144,8.154,11816.0
+1701089520000,8.153,8.155,8.142,8.143,6850.9
+1701089580000,8.143,8.148,8.142,8.143,5020.7
+1701089640000,8.142,8.154,8.142,8.154,5631.1
+1701089700000,8.153,8.153,8.14,8.144,14523.2
+1701089760000,8.144,8.148,8.134,8.134,7326.3
+1701089820000,8.134,8.137,8.121,8.123,12569.8
+1701089880000,8.122,8.126,8.102,8.109,26313.2
+1701089940000,8.11,8.112,8.1,8.108,20379.6
+1701090000000,8.108,8.127,8.1,8.127,15417.8
+1701090060000,8.127,8.134,8.115,8.131,15108.6
+1701090120000,8.132,8.146,8.131,8.144,4926.1
+1701090180000,8.143,8.143,8.126,8.127,8734.5
+1701090240000,8.127,8.133,8.12,8.126,11278.4
+1701090300000,8.125,8.128,8.115,8.126,5967.3
+1701090360000,8.125,8.139,8.125,8.126,6639.5
+1701090420000,8.126,8.132,8.123,8.128,5985.3
+1701090480000,8.13,8.133,8.116,8.118,5542.6
+1701090540000,8.118,8.13,8.118,8.127,13504.7
+1701090600000,8.126,8.134,8.122,8.133,6335.7
+1701090660000,8.133,8.142,8.131,8.14,8648.4
+1701090720000,8.141,8.145,8.135,8.135,6935.4
+1701090780000,8.135,8.137,8.13,8.132,5341.2
+1701090840000,8.133,8.137,8.129,8.131,5000.2
+1701090900000,8.13,8.132,8.121,8.124,7644.6
+1701090960000,8.123,8.123,8.097,8.102,18530.7
+1701091020000,8.103,8.104,8.093,8.094,8732.1
+1701091080000,8.095,8.107,8.095,8.103,6129.5
+1701091140000,8.104,8.128,8.085,8.126,37756.2
+1701091200000,8.127,8.149,8.118,8.147,18788.1
+1701091260000,8.146,8.152,8.138,8.149,14578.4
+1701091320000,8.149,8.151,8.142,8.146,9010.5
+1701091380000,8.147,8.151,8.146,8.147,6841.5
+1701091440000,8.149,8.149,8.14,8.142,9482.1
+1701091500000,8.141,8.141,8.117,8.117,10363.4
+1701091560000,8.117,8.132,8.115,8.119,14892.8
+1701091620000,8.12,8.129,8.12,8.129,5134.7
+1701091680000,8.129,8.132,8.125,8.127,3657.2
+1701091740000,8.127,8.133,8.127,8.131,3826.7
+1701091800000,8.132,8.135,8.125,8.127,4783.4
+1701091860000,8.127,8.133,8.117,8.118,7094.8
+1701091920000,8.117,8.117,8.107,8.114,5636.6
+1701091980000,8.113,8.114,8.104,8.109,5724.7
+1701092040000,8.108,8.108,8.099,8.103,6990.0
+1701092100000,8.103,8.105,8.097,8.104,10031.6
+1701092160000,8.104,8.111,8.104,8.106,6182.6
+1701092220000,8.105,8.106,8.097,8.098,5982.2
+1701092280000,8.098,8.107,8.098,8.1,6114.4
+1701092340000,8.1,8.107,8.1,8.1,5215.2
+1701092400000,8.099,8.1,8.091,8.092,7017.7
+1701092460000,8.093,8.098,8.091,8.091,5381.2
+1701092520000,8.093,8.098,8.091,8.097,7792.8
+1701092580000,8.097,8.097,8.077,8.085,11778.6
+1701092640000,8.084,8.087,8.077,8.086,7873.7
+1701092700000,8.086,8.094,8.076,8.081,11149.7
+1701092760000,8.081,8.092,8.077,8.092,6762.2
+1701092820000,8.092,8.1,8.092,8.092,4986.2
+1701092880000,8.092,8.097,8.082,8.086,17291.5
+1701092940000,8.087,8.087,8.079,8.081,7689.2
+1701093000000,8.082,8.086,8.07,8.07,9859.2
+1701093060000,8.071,8.074,8.054,8.054,15589.8
+1701093120000,8.054,8.076,8.044,8.074,34149.6
+1701093180000,8.075,8.105,8.071,8.101,20999.9
+1701093240000,8.102,8.129,8.099,8.116,23574.4
+1701093300000,8.116,8.119,8.109,8.113,7874.0
+1701093360000,8.112,8.127,8.112,8.124,9399.7
+1701093420000,8.125,8.131,8.116,8.119,13131.5
+1701093480000,8.119,8.125,8.117,8.122,5731.1
+1701093540000,8.122,8.123,8.115,8.115,6226.4
+1701093600000,8.116,8.13,8.114,8.121,10115.4
+1701093660000,8.121,8.121,8.1,8.114,24688.1
+1701093720000,8.114,8.122,8.108,8.115,12087.1
+1701093780000,8.115,8.126,8.114,8.122,9425.8
+1701093840000,8.121,8.123,8.107,8.11,6425.7
+1701093900000,8.11,8.116,8.105,8.106,5770.7
+1701093960000,8.105,8.107,8.093,8.103,10187.5
+1701094020000,8.104,8.106,8.091,8.104,9092.7
+1701094080000,8.103,8.108,8.095,8.103,6305.0
+1701094140000,8.104,8.108,8.088,8.09,6228.0
+1701094200000,8.09,8.095,8.073,8.08,10646.6
+1701094260000,8.081,8.083,8.073,8.081,7903.6
+1701094320000,8.081,8.092,8.079,8.084,7835.1
+1701094380000,8.085,8.089,8.072,8.072,6736.3
+1701094440000,8.072,8.078,8.067,8.07,9918.8
+1701094500000,8.07,8.07,8.053,8.054,10891.3
+1701094560000,8.053,8.054,8.038,8.041,20315.4
+1701094620000,8.042,8.047,8.034,8.034,15129.4
+1701094680000,8.034,8.043,8.026,8.043,14673.7
+1701094740000,8.042,8.047,8.031,8.035,19662.9
+1701094800000,8.035,8.047,8.034,8.041,12317.6
+1701094860000,8.041,8.046,8.032,8.035,8516.3
+1701094920000,8.036,8.04,8.031,8.037,6704.7
+1701094980000,8.036,8.036,8.029,8.032,13004.7
+1701095040000,8.033,8.041,8.033,8.038,10701.2
+1701095100000,8.038,8.045,8.022,8.039,15528.5
+1701095160000,8.041,8.056,8.039,8.041,13301.9
+1701095220000,8.041,8.049,8.03,8.045,9961.2
+1701095280000,8.044,8.046,8.037,8.037,3505.7
+1701095340000,8.038,8.043,8.034,8.034,5327.3
+1701095400000,8.034,8.058,8.027,8.054,16115.0
+1701095460000,8.055,8.055,8.035,8.037,7853.6
+1701095520000,8.036,8.036,8.007,8.008,25001.5
+1701095580000,8.009,8.047,8.001,8.045,32965.8
+1701095640000,8.045,8.07,8.041,8.064,21193.7
+1701095700000,8.065,8.073,8.051,8.051,14351.2
+1701095760000,8.051,8.059,8.045,8.054,8488.0
+1701095820000,8.054,8.054,8.037,8.046,12764.1
+1701095880000,8.047,8.055,8.047,8.05,3985.4
+1701095940000,8.05,8.06,8.047,8.047,7015.8
+1701096000000,8.046,8.049,8.03,8.036,9271.8
+1701096060000,8.036,8.04,8.03,8.03,3917.3
+1701096120000,8.03,8.037,8.025,8.029,8487.7
+1701096180000,8.03,8.033,8.028,8.031,4225.9
+1701096240000,8.031,8.035,8.028,8.029,5568.1
+1701096300000,8.03,8.048,8.03,8.048,7544.9
+1701096360000,8.049,8.049,8.034,8.037,5094.7
+1701096420000,8.038,8.043,8.021,8.024,10761.5
+1701096480000,8.024,8.037,8.023,8.031,6440.7
+1701096540000,8.032,8.039,8.031,8.033,6123.6
+1701096600000,8.034,8.037,8.024,8.028,17419.7
+1701096660000,8.027,8.03,8.013,8.014,5998.5
+1701096720000,8.014,8.015,8.001,8.008,18027.3
+1701096780000,8.007,8.012,8.002,8.009,11010.6
+1701096840000,8.008,8.019,8.007,8.016,3949.7
+1701096900000,8.016,8.016,7.995,7.997,16117.6
+1701096960000,7.998,8.005,7.985,7.986,16436.4
+1701097020000,7.987,7.993,7.975,7.977,24627.9
+1701097080000,7.977,7.99,7.96,7.984,35063.3
+1701097140000,7.985,7.989,7.975,7.986,15577.7
+1701097200000,7.987,7.991,7.97,7.99,15840.8
+1701097260000,7.99,8.019,7.984,8.019,32482.0
+1701097320000,8.018,8.033,8.015,8.031,15863.0
+1701097380000,8.03,8.054,8.03,8.054,23038.6
+1701097440000,8.053,8.066,8.046,8.051,23934.2
+1701097500000,8.05,8.056,8.037,8.053,14205.1
+1701097560000,8.052,8.055,8.047,8.048,7772.7
+1701097620000,8.049,8.049,8.042,8.047,4636.9
+1701097680000,8.047,8.066,8.046,8.066,7219.9
+1701097740000,8.067,8.075,8.064,8.067,9238.2
+1701097800000,8.066,8.07,8.054,8.056,10259.4
+1701097860000,8.056,8.058,8.05,8.052,6050.5
+1701097920000,8.052,8.054,8.041,8.041,5745.4
+1701097980000,8.041,8.047,8.033,8.045,7441.8
+1701098040000,8.044,8.048,8.04,8.043,4110.8
+1701098100000,8.043,8.058,8.037,8.056,9526.6
+1701098160000,8.057,8.062,8.051,8.053,10924.0
+1701098220000,8.052,8.057,8.041,8.045,21472.2
+1701098280000,8.046,8.062,8.045,8.058,6179.6
+1701098340000,8.058,8.061,8.045,8.048,5538.0
+1701098400000,8.049,8.054,8.044,8.048,6942.6
+1701098460000,8.048,8.049,8.043,8.049,5165.3
+1701098520000,8.048,8.057,8.047,8.048,6509.7
+1701098580000,8.048,8.052,8.043,8.045,3269.3
+1701098640000,8.046,8.05,8.037,8.037,12828.2
+1701098700000,8.038,8.043,8.038,8.038,8979.7
+1701098760000,8.037,8.037,8.023,8.025,15710.0
+1701098820000,8.024,8.03,8.018,8.021,11268.9
+1701098880000,8.021,8.029,8.004,8.025,38356.0
+1701098940000,8.023,8.026,8.02,8.023,3879.3
+1701099000000,8.024,8.028,8.02,8.022,3955.2
+1701099060000,8.022,8.023,8.007,8.019,11039.5
+1701099120000,8.018,8.018,8.008,8.008,5623.7
+1701099180000,8.008,8.011,8.0,8.001,9466.3
+1701099240000,8.001,8.005,7.997,8.001,11204.9
+1701099300000,8.002,8.013,7.997,8.005,8089.9
+1701099360000,8.005,8.014,8.004,8.01,8505.2
+1701099420000,8.009,8.016,8.006,8.013,5909.9
+1701099480000,8.013,8.029,8.013,8.021,12436.9
+1701099540000,8.021,8.034,8.02,8.031,5099.3
+1701099600000,8.03,8.042,8.026,8.03,17570.5
+1701099660000,8.028,8.028,8.019,8.028,5783.1
+1701099720000,8.027,8.027,8.02,8.02,3650.5
+1701099780000,8.02,8.027,8.016,8.027,2685.1
+1701099840000,8.026,8.031,8.022,8.025,4924.2
+1701099900000,8.024,8.028,8.012,8.012,4775.7
+1701099960000,8.013,8.014,8.0,8.001,11822.1
+1701100020000,8.0,8.003,7.983,7.984,9896.6
+1701100080000,7.984,7.993,7.979,7.98,15450.2
+1701100140000,7.98,7.984,7.971,7.979,13299.7
+1701100200000,7.978,7.983,7.964,7.981,21452.0
+1701100260000,7.98,7.981,7.967,7.98,13008.8
+1701100320000,7.981,7.988,7.977,7.983,5599.6
+1701100380000,7.983,7.988,7.977,7.978,8890.3
+1701100440000,7.977,7.992,7.976,7.983,13157.5
+1701100500000,7.983,7.985,7.967,7.97,13358.4
+1701100560000,7.97,7.97,7.942,7.945,41099.5
+1701100620000,7.944,7.96,7.91,7.955,88881.0
+1701100680000,7.955,7.963,7.943,7.95,21902.7
+1701100740000,7.95,7.958,7.942,7.946,16753.4
+1701100800000,7.947,7.969,7.943,7.957,27546.6
+1701100860000,7.958,7.962,7.936,7.945,23227.9
+1701100920000,7.946,7.975,7.943,7.973,13244.7
+1701100980000,7.974,7.976,7.955,7.972,19808.0
+1701101040000,7.972,7.977,7.967,7.971,16706.8
+1701101100000,7.971,7.976,7.958,7.958,10946.0
+1701101160000,7.958,7.964,7.952,7.964,7169.6
+1701101220000,7.963,7.971,7.96,7.971,7052.6
+1701101280000,7.972,7.978,7.963,7.97,10243.5
+1701101340000,7.971,7.974,7.967,7.969,3663.2
+1701101400000,7.969,7.976,7.968,7.971,6419.2
+1701101460000,7.971,7.981,7.971,7.981,3470.0
+1701101520000,7.981,7.991,7.974,7.974,15873.4
+1701101580000,7.974,7.992,7.974,7.989,8321.8
+1701101640000,7.99,7.994,7.978,7.981,5153.7
+1701101700000,7.98,7.991,7.978,7.984,7368.8
+1701101760000,7.984,8.002,7.984,8.002,6379.3
+1701101820000,8.002,8.017,8.001,8.011,9023.8
+1701101880000,8.012,8.021,8.009,8.017,7867.6
+1701101940000,8.017,8.026,8.017,8.021,11906.4
+1701102000000,8.022,8.025,8.002,8.006,10766.5
+1701102060000,8.006,8.009,7.986,7.991,16290.4
+1701102120000,7.992,8.004,7.98,7.994,11314.6
+1701102180000,7.994,7.995,7.983,7.985,8595.1
+1701102240000,7.986,7.996,7.979,7.981,9386.8
+1701102300000,7.981,7.986,7.975,7.982,10550.3
+1701102360000,7.982,8.012,7.982,8.01,15550.8
+1701102420000,8.01,8.03,8.01,8.019,18429.1
+1701102480000,8.019,8.022,8.013,8.014,6778.2
+1701102540000,8.013,8.022,8.01,8.017,7794.5
+1701102600000,8.017,8.038,8.013,8.032,11437.2
+1701102660000,8.031,8.038,8.016,8.023,10588.7
+1701102720000,8.023,8.024,8.014,8.021,4495.6
+1701102780000,8.021,8.026,8.017,8.024,8745.5
+1701102840000,8.025,8.035,8.019,8.027,14984.3
+1701102900000,8.026,8.037,8.024,8.03,7118.6
+1701102960000,8.029,8.039,8.025,8.029,8383.2
+1701103020000,8.03,8.043,8.028,8.041,11407.5
+1701103080000,8.042,8.057,8.042,8.048,11931.5
+1701103140000,8.049,8.059,8.048,8.053,8595.2
+1701103200000,8.054,8.06,8.052,8.058,4921.3
+1701103260000,8.058,8.062,8.052,8.058,9281.9
+1701103320000,8.058,8.06,8.054,8.058,4174.0
+1701103380000,8.058,8.06,8.054,8.056,7434.1
+1701103440000,8.058,8.078,8.057,8.071,22179.5
+1701103500000,8.07,8.094,8.066,8.088,17095.0
+1701103560000,8.089,8.094,8.08,8.084,16127.2
+1701103620000,8.084,8.094,8.083,8.092,7844.3
+1701103680000,8.091,8.092,8.076,8.082,7338.8
+1701103740000,8.082,8.082,8.071,8.081,6941.1
+1701103800000,8.08,8.086,8.06,8.061,8479.2
+1701103860000,8.061,8.061,8.049,8.057,11211.3
+1701103920000,8.057,8.063,8.053,8.062,7051.8
+1701103980000,8.063,8.069,8.06,8.067,5615.4
+1701104040000,8.067,8.067,8.051,8.055,12081.4
+1701104100000,8.055,8.065,8.054,8.065,3890.5
+1701104160000,8.064,8.067,8.059,8.067,5713.9
+1701104220000,8.066,8.069,8.061,8.065,6550.4
+1701104280000,8.064,8.073,8.062,8.073,6039.4
+1701104340000,8.072,8.087,8.07,8.078,14399.7
+1701104400000,8.078,8.088,8.075,8.081,15198.5
+1701104460000,8.082,8.086,8.072,8.072,5078.8
+1701104520000,8.072,8.073,8.062,8.063,5884.6
+1701104580000,8.063,8.071,8.059,8.065,15476.5
+1701104640000,8.065,8.076,8.06,8.075,6497.3
+1701104700000,8.074,8.09,8.07,8.09,11355.5
+1701104760000,8.09,8.092,8.085,8.089,5916.1
+1701104820000,8.089,8.095,8.086,8.086,7997.2
+1701104880000,8.086,8.104,8.086,8.099,20171.3
+1701104940000,8.099,8.11,8.098,8.1,13981.1
+1701105000000,8.1,8.11,8.1,8.107,5221.8
+1701105060000,8.106,8.118,8.101,8.114,9562.3
+1701105120000,8.115,8.119,8.111,8.115,9331.4
+1701105180000,8.115,8.119,8.102,8.102,12485.0
+1701105240000,8.103,8.112,8.102,8.105,5655.3
+1701105300000,8.106,8.112,8.101,8.109,8120.4
+1701105360000,8.108,8.111,8.1,8.111,4997.0
+1701105420000,8.11,8.117,8.108,8.112,4572.3
+1701105480000,8.111,8.113,8.102,8.104,5311.4
+1701105540000,8.103,8.114,8.103,8.111,4000.5
+1701105600000,8.111,8.111,8.099,8.101,4424.4
+1701105660000,8.101,8.114,8.1,8.107,5093.1
+1701105720000,8.107,8.11,8.103,8.104,14517.1
+1701105780000,8.106,8.109,8.095,8.106,7606.5
+1701105840000,8.106,8.115,8.102,8.11,4320.5
+1701105900000,8.111,8.114,8.102,8.104,8217.2
+1701105960000,8.103,8.11,8.099,8.099,4063.2
+1701106020000,8.1,8.104,8.089,8.095,7067.6
+1701106080000,8.095,8.1,8.092,8.097,4231.5
+1701106140000,8.098,8.112,8.098,8.11,3826.4
+1701106200000,8.111,8.116,8.103,8.114,5789.6
+1701106260000,8.114,8.126,8.112,8.113,11106.5
+1701106320000,8.115,8.119,8.1,8.105,7579.7
+1701106380000,8.105,8.105,8.093,8.094,4977.4
+1701106440000,8.093,8.105,8.09,8.099,7452.9
+1701106500000,8.099,8.103,8.081,8.094,10789.2
+1701106560000,8.093,8.1,8.09,8.09,6315.4
+1701106620000,8.089,8.093,8.086,8.092,3953.5
+1701106680000,8.092,8.094,8.083,8.083,3295.7
+1701106740000,8.085,8.088,8.083,8.087,2258.1
+1701106800000,8.088,8.09,8.075,8.087,9580.5
+1701106860000,8.086,8.09,8.081,8.081,3253.9
+1701106920000,8.08,8.081,8.074,8.076,5889.3
+1701106980000,8.075,8.079,8.075,8.077,3010.7
+1701107040000,8.076,8.087,8.074,8.081,10550.8
+1701107100000,8.08,8.081,8.062,8.062,6811.2
+1701107160000,8.065,8.073,8.063,8.068,3713.6
+1701107220000,8.068,8.071,8.063,8.069,5185.2
+1701107280000,8.068,8.071,8.059,8.061,6460.4
+1701107340000,8.061,8.067,8.059,8.059,3041.1
+1701107400000,8.059,8.061,8.03,8.035,36992.6
+1701107460000,8.035,8.046,8.016,8.044,31258.2
+1701107520000,8.043,8.043,8.027,8.031,15858.7
+1701107580000,8.031,8.034,8.028,8.029,5159.6
+1701107640000,8.029,8.032,8.027,8.03,3580.5
+1701107700000,8.031,8.044,8.027,8.037,8710.6
+1701107760000,8.038,8.042,8.027,8.042,7123.9
+1701107820000,8.042,8.044,8.032,8.033,4093.6
+1701107880000,8.034,8.039,8.028,8.039,8013.2
+1701107940000,8.039,8.042,8.032,8.039,3448.4
+1701108000000,8.038,8.051,8.035,8.05,9921.5
+1701108060000,8.05,8.058,8.047,8.058,4266.6
+1701108120000,8.057,8.063,8.053,8.062,6560.3
+1701108180000,8.061,8.065,8.057,8.064,3745.0
+1701108240000,8.063,8.066,8.055,8.056,5272.0
+1701108300000,8.056,8.061,8.044,8.048,5753.3
+1701108360000,8.047,8.054,8.044,8.054,6414.4
+1701108420000,8.054,8.059,8.05,8.059,4627.4
+1701108480000,8.059,8.066,8.057,8.065,3778.0
+1701108540000,8.064,8.064,8.057,8.061,4775.8
+1701108600000,8.061,8.061,8.053,8.059,6522.2
+1701108660000,8.059,8.06,8.051,8.051,2615.8
+1701108720000,8.051,8.054,8.05,8.051,3035.4
+1701108780000,8.051,8.059,8.051,8.059,1368.7
+1701108840000,8.059,8.062,8.058,8.059,1384.3
+1701108900000,8.058,8.06,8.05,8.06,2929.2
+1701108960000,8.059,8.059,8.054,8.056,4023.8
+1701109020000,8.055,8.06,8.053,8.054,4167.6
+1701109080000,8.054,8.056,8.052,8.056,2005.0
+1701109140000,8.055,8.059,8.055,8.056,1684.5
+1701109200000,8.056,8.06,8.055,8.06,2496.5
+1701109260000,8.06,8.06,8.055,8.056,1844.1
+1701109320000,8.056,8.063,8.055,8.063,2908.6
+1701109380000,8.063,8.063,8.058,8.058,2300.6
+1701109440000,8.058,8.059,8.051,8.054,5583.0
+1701109500000,8.053,8.056,8.049,8.051,2721.0
+1701109560000,8.052,8.058,8.051,8.058,2288.0
+1701109620000,8.059,8.063,8.059,8.062,2510.5
+1701109680000,8.063,8.063,8.06,8.062,1477.5
+1701109740000,8.062,8.063,8.052,8.057,2504.6
+1701109800000,8.057,8.057,8.051,8.051,2125.0
+1701109860000,8.051,8.057,8.049,8.057,3096.9
+1701109920000,8.056,8.062,8.049,8.05,9907.1
+1701109980000,8.05,8.053,8.049,8.053,2035.9
+1701110040000,8.054,8.054,8.046,8.05,3730.2
+1701110100000,8.049,8.051,8.041,8.042,4046.0
+1701110160000,8.042,8.045,8.039,8.04,2524.3
+1701110220000,8.041,8.046,8.041,8.046,2854.8
+1701110280000,8.047,8.048,8.041,8.042,1254.5
+1701110340000,8.043,8.044,8.041,8.043,2627.1
+1701110400000,8.044,8.046,8.033,8.033,3072.7
+1701110460000,8.032,8.038,8.031,8.035,5738.9
+1701110520000,8.035,8.037,8.031,8.033,5955.8
+1701110580000,8.034,8.035,8.024,8.024,6904.5
+1701110640000,8.024,8.032,8.024,8.027,3710.0
+1701110700000,8.027,8.036,8.022,8.036,7291.0
+1701110760000,8.035,8.046,8.03,8.046,6235.9
+1701110820000,8.046,8.051,8.042,8.051,3387.1
+1701110880000,8.051,8.053,8.049,8.051,4806.2
+1701110940000,8.051,8.055,8.044,8.045,3052.9
+1701111000000,8.045,8.049,8.043,8.044,2397.5
+1701111060000,8.044,8.045,8.027,8.029,6671.3
+1701111120000,8.029,8.029,8.014,8.014,10113.9
+1701111180000,8.014,8.02,8.002,8.003,15462.5
+1701111240000,8.003,8.014,7.998,8.011,16681.2
+1701111300000,8.011,8.014,8.0,8.013,5438.0
+1701111360000,8.013,8.013,8.0,8.011,4418.5
+1701111420000,8.011,8.014,8.003,8.009,3006.2
+1701111480000,8.008,8.011,7.998,8.0,4898.2
+1701111540000,8.0,8.0,7.986,7.988,12410.9
+1701111600000,7.989,7.998,7.987,7.993,8722.3
+1701111660000,7.994,8.002,7.991,7.994,5913.4
+1701111720000,7.995,8.008,7.995,8.008,4195.0
+1701111780000,8.008,8.014,8.001,8.013,5950.5
+1701111840000,8.013,8.013,7.997,8.002,6880.6
+1701111900000,8.002,8.003,7.993,8.0,5165.5
+1701111960000,8.001,8.001,7.991,7.991,5766.3
+1701112020000,7.991,7.993,7.969,7.969,17591.1
+1701112080000,7.97,7.976,7.954,7.965,16962.0
+1701112140000,7.966,7.968,7.941,7.948,24382.4
+1701112200000,7.949,7.97,7.943,7.969,16788.8
+1701112260000,7.969,7.969,7.959,7.964,7457.0
+1701112320000,7.963,7.971,7.962,7.968,6829.2
+1701112380000,7.968,7.984,7.965,7.981,8355.1
+1701112440000,7.981,7.988,7.981,7.988,7367.4
+1701112500000,7.987,7.997,7.98,7.997,9254.2
+1701112560000,7.996,8.006,7.992,7.992,11830.7
+1701112620000,7.993,8.003,7.993,7.998,4208.1
+1701112680000,7.999,8.0,7.993,7.994,4339.1
+1701112740000,7.993,7.993,7.98,7.983,6766.1
+1701112800000,7.982,7.993,7.979,7.993,4223.3
+1701112860000,7.993,7.997,7.982,7.986,5645.1
+1701112920000,7.985,7.988,7.976,7.978,5822.4
+1701112980000,7.979,7.988,7.972,7.982,10970.9
+1701113040000,7.983,7.983,7.978,7.979,4882.8
+1701113100000,7.979,7.988,7.978,7.986,6133.6
+1701113160000,7.987,7.995,7.984,7.992,3254.8
+1701113220000,7.991,7.991,7.979,7.982,3799.6
+1701113280000,7.983,7.986,7.979,7.986,4589.6
+1701113340000,7.986,7.989,7.981,7.987,7418.4
+1701113400000,7.987,7.988,7.979,7.988,4361.5
+1701113460000,7.988,7.996,7.987,7.996,4276.6
+1701113520000,7.996,7.996,7.994,7.995,1925.7
+1701113580000,7.996,8.003,7.996,8.0,3664.8
+1701113640000,7.999,7.999,7.99,7.991,4285.7
+1701113700000,7.991,7.992,7.984,7.984,4539.7
+1701113760000,7.983,7.992,7.981,7.981,5884.5
+1701113820000,7.982,7.991,7.979,7.979,4078.8
+1701113880000,7.979,7.981,7.969,7.969,9362.5
+1701113940000,7.969,7.972,7.962,7.969,5321.6
+1701114000000,7.969,7.969,7.954,7.958,6593.1
+1701114060000,7.958,7.963,7.953,7.958,4801.9
+1701114120000,7.959,7.959,7.931,7.943,42571.2
+1701114180000,7.942,7.942,7.888,7.905,86328.1
+1701114240000,7.906,7.914,7.876,7.9,90378.2
+1701114300000,7.901,7.909,7.881,7.889,46190.9
+1701114360000,7.888,7.9,7.886,7.898,21254.8
+1701114420000,7.898,7.911,7.858,7.864,62776.3
+1701114480000,7.864,7.872,7.843,7.863,75362.6
+1701114540000,7.862,7.875,7.856,7.875,22048.7
+1701114600000,7.875,7.906,7.875,7.906,25082.1
+1701114660000,7.906,7.913,7.896,7.909,19981.5
+1701114720000,7.91,7.918,7.902,7.918,20111.0
+1701114780000,7.919,7.928,7.91,7.924,17132.1
+1701114840000,7.923,7.924,7.911,7.911,7225.9
+1701114900000,7.912,7.917,7.907,7.915,11180.4
+1701114960000,7.915,7.921,7.908,7.912,10985.0
+1701115020000,7.912,7.913,7.899,7.905,10862.2
+1701115080000,7.908,7.914,7.905,7.913,4288.8
+1701115140000,7.913,7.916,7.907,7.908,7506.8
+1701115200000,7.908,7.924,7.908,7.924,13590.4
+1701115260000,7.925,7.947,7.923,7.941,26150.0
+1701115320000,7.941,7.941,7.931,7.933,10371.9
+1701115380000,7.932,7.934,7.918,7.92,7914.8
+1701115440000,7.92,7.921,7.914,7.918,4806.3
+1701115500000,7.918,7.92,7.911,7.918,5654.9
+1701115560000,7.918,7.919,7.912,7.919,6997.9
+1701115620000,7.919,7.941,7.915,7.94,11205.2
+1701115680000,7.94,7.941,7.927,7.932,11150.0
+1701115740000,7.932,7.95,7.931,7.949,5245.1
+1701115800000,7.949,7.952,7.944,7.949,8481.2
+1701115860000,7.949,7.96,7.946,7.956,12780.8
+1701115920000,7.956,7.963,7.955,7.96,6283.4
+1701115980000,7.959,7.963,7.954,7.959,5070.1
+1701116040000,7.959,7.96,7.944,7.944,4535.6
+1701116100000,7.943,7.943,7.917,7.923,19580.1
+1701116160000,7.923,7.934,7.918,7.931,9554.1
+1701116220000,7.931,7.943,7.929,7.941,8201.7
+1701116280000,7.942,7.954,7.942,7.952,6708.3
+1701116340000,7.951,7.954,7.942,7.942,4109.7
+1701116400000,7.941,7.944,7.913,7.927,16147.9
+1701116460000,7.926,7.934,7.923,7.924,8089.7
+1701116520000,7.924,7.924,7.909,7.918,10819.3
+1701116580000,7.917,7.919,7.906,7.917,7693.8
+1701116640000,7.917,7.92,7.906,7.917,4857.7
+1701116700000,7.916,7.918,7.903,7.903,5681.9
+1701116760000,7.903,7.903,7.888,7.89,10070.0
+1701116820000,7.891,7.891,7.876,7.878,9376.3
+1701116880000,7.877,7.881,7.872,7.881,7603.0
+1701116940000,7.88,7.884,7.876,7.88,7590.5
+1701117000000,7.877,7.9,7.877,7.899,11769.8
+1701117060000,7.899,7.902,7.872,7.88,17647.8
+1701117120000,7.881,7.895,7.878,7.881,11250.5
+1701117180000,7.882,7.889,7.88,7.883,8348.0
+1701117240000,7.883,7.885,7.871,7.879,6914.8
+1701117300000,7.88,7.883,7.862,7.866,29492.7
+1701117360000,7.866,7.881,7.866,7.878,5891.6
+1701117420000,7.877,7.89,7.875,7.89,5702.1
+1701117480000,7.89,7.893,7.888,7.892,3247.0
+1701117540000,7.892,7.892,7.88,7.88,6096.9
+1701117600000,7.88,7.881,7.851,7.863,23278.9
+1701117660000,7.864,7.875,7.863,7.873,8800.3
+1701117720000,7.873,7.879,7.869,7.877,5283.9
+1701117780000,7.877,7.877,7.864,7.871,8773.3
+1701117840000,7.872,7.88,7.872,7.875,5671.7
+1701117900000,7.875,7.878,7.868,7.872,7405.6
+1701117960000,7.873,7.884,7.871,7.883,6534.0
+1701118020000,7.884,7.884,7.867,7.871,4550.5
+1701118080000,7.871,7.884,7.871,7.881,7138.2
+1701118140000,7.881,7.887,7.872,7.885,9148.8
+1701118200000,7.885,7.904,7.881,7.902,15520.9
+1701118260000,7.902,7.911,7.899,7.902,9747.4
+1701118320000,7.9,7.901,7.89,7.896,5606.6
+1701118380000,7.896,7.899,7.886,7.899,5158.3
+1701118440000,7.898,7.898,7.89,7.893,7936.1
+1701118500000,7.892,7.91,7.892,7.908,7011.0
+1701118560000,7.908,7.91,7.899,7.904,6914.3
+1701118620000,7.904,7.906,7.901,7.901,2188.1
+1701118680000,7.901,7.913,7.9,7.909,9456.7
+1701118740000,7.909,7.911,7.903,7.907,3967.7
+1701118800000,7.907,7.912,7.905,7.906,5564.1
+1701118860000,7.906,7.927,7.906,7.923,5600.8
+1701118920000,7.923,7.926,7.92,7.923,5389.7
+1701118980000,7.924,7.929,7.922,7.928,2564.3
+1701119040000,7.928,7.934,7.928,7.929,6884.8
+1701119100000,7.929,7.942,7.926,7.942,5280.8
+1701119160000,7.942,7.946,7.935,7.945,7104.4
+1701119220000,7.945,7.949,7.938,7.938,7472.2
+1701119280000,7.938,7.952,7.938,7.95,4488.6
+1701119340000,7.949,7.957,7.946,7.955,7488.5
+1701119400000,7.955,7.961,7.955,7.957,7573.2
+1701119460000,7.957,7.973,7.957,7.97,10368.5
+1701119520000,7.97,7.98,7.968,7.97,12711.9
+1701119580000,7.969,7.979,7.966,7.966,5430.2
+1701119640000,7.967,7.978,7.964,7.973,11026.9
+1701119700000,7.973,7.983,7.967,7.981,9034.2
+1701119760000,7.981,7.991,7.98,7.987,12273.7
+1701119820000,7.987,7.991,7.981,7.991,8167.0
+1701119880000,7.991,7.995,7.985,7.985,8294.8
+1701119940000,7.986,7.989,7.982,7.983,4256.7
+1701120000000,7.982,7.984,7.973,7.973,8039.1
+1701120060000,7.974,7.979,7.972,7.977,5266.8
+1701120120000,7.976,7.985,7.973,7.974,3780.4
+1701120180000,7.975,7.984,7.975,7.982,3031.0
+1701120240000,7.981,7.986,7.975,7.975,8330.0
+1701120300000,7.975,7.979,7.972,7.979,5714.4
+1701120360000,7.979,7.992,7.975,7.992,6461.7
+1701120420000,7.992,7.992,7.985,7.991,4640.0
+1701120480000,7.99,7.99,7.982,7.982,2530.5
+1701120540000,7.982,7.989,7.981,7.988,3489.2
+1701120600000,7.986,7.991,7.98,7.984,3925.6
+1701120660000,7.985,7.993,7.985,7.992,4557.9
+1701120720000,7.992,7.999,7.989,7.991,10012.5
+1701120780000,7.991,8.009,7.991,8.006,10563.7
+1701120840000,8.006,8.011,8.002,8.004,7468.7
+1701120900000,8.005,8.023,8.005,8.02,14234.8
+1701120960000,8.02,8.024,8.017,8.017,8781.8
+1701121020000,8.018,8.025,8.016,8.022,5277.7
+1701121080000,8.021,8.021,8.015,8.017,9954.9
+1701121140000,8.017,8.02,8.007,8.012,5445.0
+1701121200000,8.012,8.012,7.984,7.986,23750.4
+1701121260000,7.986,8.005,7.981,8.003,13094.8
+1701121320000,8.002,8.019,7.999,8.018,7302.7
+1701121380000,8.017,8.026,8.013,8.014,25152.2
+1701121440000,8.015,8.019,8.006,8.007,7137.8
+1701121500000,8.007,8.008,7.995,7.999,8572.3
+1701121560000,7.999,8.009,7.999,8.001,4007.8
+1701121620000,8.001,8.019,8.001,8.019,5418.4
+1701121680000,8.019,8.021,8.01,8.012,4167.7
+1701121740000,8.011,8.012,8.002,8.005,6048.8
+1701121800000,8.004,8.007,7.994,8.006,13958.5
+1701121860000,8.006,8.014,8.003,8.01,5162.3
+1701121920000,8.011,8.013,7.999,8.003,3662.4
+1701121980000,8.004,8.012,8.004,8.011,2271.4
+1701122040000,8.012,8.014,8.003,8.003,9073.9
+1701122100000,8.002,8.01,7.991,8.008,7945.7
+1701122160000,8.007,8.01,8.003,8.005,3597.6
+1701122220000,8.006,8.019,8.006,8.019,2930.1
+1701122280000,8.018,8.025,8.016,8.023,3765.6
+1701122340000,8.024,8.028,8.023,8.026,2088.6
+1701122400000,8.026,8.033,8.023,8.026,7438.1
+1701122460000,8.027,8.038,8.025,8.036,5572.1
+1701122520000,8.037,8.037,8.028,8.034,3217.4
+1701122580000,8.034,8.044,8.029,8.038,5714.5
+1701122640000,8.039,8.041,8.026,8.026,4563.2
+1701122700000,8.026,8.032,8.019,8.021,9718.7
+1701122760000,8.022,8.022,8.014,8.018,6534.0
+1701122820000,8.018,8.019,8.013,8.014,3298.7
+1701122880000,8.014,8.017,8.013,8.017,2993.6
+1701122940000,8.017,8.017,8.009,8.013,2570.6
+1701123000000,8.014,8.017,8.01,8.012,3210.7
+1701123060000,8.013,8.018,8.011,8.012,9303.9
+1701123120000,8.011,8.011,8.003,8.009,6599.1
+1701123180000,8.011,8.016,8.005,8.007,5080.9
+1701123240000,8.007,8.019,8.006,8.019,6358.5
+1701123300000,8.018,8.02,8.011,8.014,3885.5
+1701123360000,8.014,8.017,8.013,8.014,2657.2
+1701123420000,8.014,8.019,8.011,8.012,2856.3
+1701123480000,8.011,8.012,8.004,8.008,4487.1
+1701123540000,8.009,8.011,8.007,8.009,1215.4
+1701123600000,8.009,8.01,8.0,8.0,5398.9
+1701123660000,7.999,8.0,7.993,7.997,4431.7
+1701123720000,7.996,7.997,7.989,7.993,4096.5
+1701123780000,7.993,8.001,7.989,8.001,6837.9
+1701123840000,8.001,8.012,8.0,8.012,7670.6
+1701123900000,8.013,8.019,8.008,8.019,7023.0
+1701123960000,8.02,8.027,8.02,8.026,3838.1
+1701124020000,8.025,8.027,8.022,8.025,4784.2
+1701124080000,8.025,8.03,8.024,8.029,3968.6
+1701124140000,8.03,8.041,8.03,8.036,7389.6
+1701124200000,8.037,8.04,8.031,8.032,3609.2
+1701124260000,8.032,8.032,8.021,8.021,3432.9
+1701124320000,8.021,8.025,8.012,8.016,9091.8
+1701124380000,8.015,8.019,8.014,8.018,3534.1
+1701124440000,8.017,8.019,8.016,8.019,679.0
+1701124500000,8.018,8.019,8.012,8.014,2358.8
+1701124560000,8.014,8.014,8.012,8.013,1057.8
+1701124620000,8.013,8.013,8.009,8.012,1398.1
+1701124680000,8.012,8.012,8.005,8.006,1615.5
+1701124740000,8.006,8.012,8.006,8.011,1709.7
+1701124800000,8.011,8.014,8.009,8.009,2466.1
+1701124860000,8.009,8.013,8.008,8.009,2612.7
+1701124920000,8.009,8.013,8.009,8.012,923.9
+1701124980000,8.013,8.014,8.01,8.01,2051.9
+1701125040000,8.01,8.013,8.009,8.009,2792.8
+1701125100000,8.008,8.012,8.006,8.008,4048.7
+1701125160000,8.009,8.009,8.006,8.009,654.5
+1701125220000,8.009,8.012,8.008,8.011,1340.7
+1701125280000,8.011,8.018,8.011,8.017,2642.8
+1701125340000,8.018,8.021,8.017,8.02,1282.9
+1701125400000,8.02,8.029,8.02,8.029,3025.6
+1701125460000,8.03,8.032,8.028,8.029,2320.5
+1701125520000,8.029,8.031,8.027,8.028,3551.2
+1701125580000,8.029,8.032,8.028,8.032,2173.8
+1701125640000,8.032,8.033,8.03,8.031,2286.1
+1701125700000,8.032,8.041,8.032,8.041,4138.0
+1701125760000,8.042,8.042,8.036,8.038,3700.2
+1701125820000,8.038,8.038,8.036,8.037,1063.7
+1701125880000,8.037,8.039,8.036,8.038,1568.3
+1701125940000,8.039,8.039,8.03,8.031,5680.1
+1701126000000,8.03,8.039,8.03,8.038,3242.1
+1701126060000,8.038,8.043,8.035,8.041,4804.0
+1701126120000,8.041,8.05,8.041,8.049,6093.6
+1701126180000,8.049,8.053,8.037,8.04,11610.6
+1701126240000,8.04,8.044,8.038,8.04,3145.7
+1701126300000,8.039,8.047,8.039,8.041,6068.3
+1701126360000,8.042,8.059,8.042,8.058,13919.5
+1701126420000,8.057,8.058,8.045,8.049,3876.4
+1701126480000,8.049,8.054,8.048,8.054,2893.2
+1701126540000,8.053,8.054,8.049,8.05,1911.1
+1701126600000,8.05,8.061,8.05,8.06,6834.2
+1701126660000,8.06,8.064,8.057,8.061,8367.7
+1701126720000,8.061,8.065,8.056,8.059,6497.3
+1701126780000,8.059,8.064,8.059,8.059,5206.0
+1701126840000,8.059,8.06,8.054,8.057,3594.2
+1701126900000,8.056,8.062,8.055,8.056,11265.9
+1701126960000,8.057,8.061,8.056,8.058,3708.9
+1701127020000,8.058,8.066,8.058,8.06,7036.3
+1701127080000,8.06,8.061,8.056,8.059,3432.3
+1701127140000,8.059,8.06,8.056,8.057,3107.1
+1701127200000,8.056,8.058,8.047,8.056,9597.2
+1701127260000,8.056,8.056,8.048,8.051,3321.7
+1701127320000,8.051,8.056,8.048,8.056,6283.9
+1701127380000,8.056,8.056,8.053,8.056,1174.7
+1701127440000,8.057,8.072,8.056,8.071,15490.7
+1701127500000,8.071,8.073,8.066,8.072,6738.3
+1701127560000,8.072,8.081,8.071,8.077,11851.8
+1701127620000,8.076,8.08,8.071,8.077,12023.2
+1701127680000,8.078,8.079,8.07,8.07,5935.0
+1701127740000,8.069,8.075,8.068,8.075,3225.0
+1701127800000,8.075,8.084,8.065,8.081,28343.4
+1701127860000,8.082,8.087,8.08,8.085,16368.2
+1701127920000,8.084,8.088,8.077,8.087,27840.2
+1701127980000,8.087,8.087,8.074,8.077,12975.3
+1701128040000,8.078,8.079,8.074,8.079,4620.4
+1701128100000,8.08,8.08,8.066,8.067,5267.7
+1701128160000,8.067,8.072,8.067,8.068,2618.2
+1701128220000,8.067,8.076,8.067,8.068,6312.1
+1701128280000,8.069,8.071,8.067,8.069,1713.1
+1701128340000,8.069,8.076,8.069,8.076,4112.3
+1701128400000,8.076,8.077,8.071,8.074,4823.4
+1701128460000,8.074,8.075,8.07,8.075,4192.7
+1701128520000,8.076,8.081,8.076,8.078,5145.6
+1701128580000,8.077,8.077,8.071,8.075,3138.7
+1701128640000,8.075,8.075,8.06,8.068,7598.9
+1701128700000,8.068,8.07,8.051,8.052,18288.2
+1701128760000,8.053,8.069,8.053,8.065,7318.3
+1701128820000,8.065,8.066,8.06,8.063,2599.7
+1701128880000,8.063,8.07,8.06,8.07,4297.9
+1701128940000,8.07,8.074,8.067,8.069,8711.5
+1701129000000,8.068,8.08,8.061,8.078,11629.4
+1701129060000,8.078,8.078,8.072,8.075,3914.3
+1701129120000,8.075,8.082,8.074,8.081,4029.0
+1701129180000,8.08,8.08,8.072,8.073,2796.0
+1701129240000,8.072,8.076,8.07,8.071,1943.6
+1701129300000,8.071,8.078,8.071,8.072,5091.0
+1701129360000,8.071,8.071,8.067,8.067,3763.0
+1701129420000,8.067,8.069,8.062,8.067,7306.7
+1701129480000,8.067,8.082,8.067,8.077,17681.7
+1701129540000,8.077,8.078,8.07,8.078,3428.2
+1701129600000,8.077,8.084,8.072,8.082,12025.3
+1701129660000,8.083,8.093,8.07,8.076,18199.8
+1701129720000,8.077,8.083,8.06,8.061,11922.5
+1701129780000,8.061,8.066,8.045,8.062,18018.2
+1701129840000,8.063,8.065,8.056,8.06,5659.8
+1701129900000,8.059,8.059,8.027,8.039,39301.3
+1701129960000,8.04,8.047,8.03,8.034,16884.9
+1701130020000,8.034,8.04,8.027,8.039,7630.5
+1701130080000,8.039,8.05,8.035,8.041,14063.1
+1701130140000,8.041,8.056,8.039,8.044,10968.3
+1701130200000,8.044,8.05,8.042,8.048,3071.1
+1701130260000,8.048,8.048,8.033,8.037,9245.8
+1701130320000,8.037,8.04,8.01,8.016,32284.8
+1701130380000,8.016,8.022,8.011,8.014,11070.5
+1701130440000,8.015,8.02,8.01,8.013,8663.6
+1701130500000,8.014,8.032,8.011,8.02,26360.7
+1701130560000,8.019,8.025,8.014,8.021,14862.2
+1701130620000,8.021,8.029,8.017,8.028,4731.4
+1701130680000,8.029,8.041,8.029,8.036,10229.1
+1701130740000,8.036,8.041,8.029,8.031,9997.3
+1701130800000,8.032,8.069,8.031,8.061,26755.0
+1701130860000,8.059,8.066,8.058,8.061,7106.8
+1701130920000,8.061,8.067,8.057,8.067,9778.1
+1701130980000,8.066,8.068,8.058,8.06,8096.8
+1701131040000,8.061,8.108,8.06,8.101,42679.9
+1701131100000,8.102,8.14,8.086,8.105,81640.1
+1701131160000,8.104,8.104,8.074,8.077,27064.9
+1701131220000,8.077,8.08,8.073,8.074,9869.6
+1701131280000,8.073,8.092,8.067,8.08,20305.1
+1701131340000,8.08,8.08,8.072,8.072,7447.5
+1701131400000,8.072,8.088,8.069,8.082,8655.8
+1701131460000,8.081,8.106,8.081,8.09,21235.6
+1701131520000,8.088,8.102,8.088,8.101,9705.7
+1701131580000,8.1,8.169,8.095,8.146,85575.0
+1701131640000,8.146,8.148,8.109,8.119,45820.5
+1701131700000,8.12,8.14,8.112,8.123,36751.9
+1701131760000,8.122,8.122,8.097,8.118,43542.4
+1701131820000,8.118,8.155,8.118,8.131,26770.6
+1701131880000,8.131,8.15,8.11,8.137,41427.4
+1701131940000,8.138,8.143,8.12,8.121,32242.8
+1701132000000,8.122,8.15,8.122,8.146,20467.8
+1701132060000,8.145,8.146,8.131,8.143,14228.8
+1701132120000,8.142,8.144,8.136,8.144,10434.0
+1701132180000,8.144,8.16,8.138,8.146,14404.6
+1701132240000,8.146,8.178,8.146,8.169,37268.8
+1701132300000,8.169,8.179,8.155,8.168,31666.1
+1701132360000,8.169,8.196,8.169,8.18,32699.7
+1701132420000,8.182,8.186,8.152,8.153,45449.5
+1701132480000,8.154,8.154,8.123,8.13,24746.5
+1701132540000,8.129,8.172,8.125,8.15,38055.2
+1701132600000,8.15,8.15,8.14,8.142,12887.4
+1701132660000,8.142,8.166,8.137,8.166,24893.9
+1701132720000,8.165,8.179,8.148,8.153,27932.9
+1701132780000,8.153,8.164,8.134,8.163,24301.1
+1701132840000,8.164,8.165,8.152,8.16,13962.6
+1701132900000,8.16,8.177,8.155,8.168,18216.2
+1701132960000,8.167,8.17,8.155,8.159,15600.3
+1701133020000,8.159,8.164,8.15,8.156,9439.5
+1701133080000,8.156,8.156,8.14,8.141,11082.5
+1701133140000,8.14,8.163,8.14,8.16,7753.7
+1701133200000,8.16,8.161,8.135,8.139,9837.7
+1701133260000,8.139,8.161,8.139,8.151,15742.5
+1701133320000,8.152,8.159,8.142,8.145,7178.8
+1701133380000,8.143,8.152,8.141,8.145,14713.9
+1701133440000,8.145,8.147,8.137,8.139,8081.3
+1701133500000,8.138,8.139,8.127,8.131,17997.3
+1701133560000,8.132,8.14,8.118,8.118,15980.0
+1701133620000,8.119,8.119,8.094,8.116,41893.8
+1701133680000,8.115,8.129,8.111,8.118,16397.4
+1701133740000,8.118,8.128,8.111,8.118,11499.7
+1701133800000,8.118,8.125,8.11,8.111,7760.8
+1701133860000,8.111,8.118,8.111,8.117,3328.2
+1701133920000,8.118,8.128,8.118,8.119,6060.7
+1701133980000,8.118,8.125,8.115,8.125,5059.4
+1701134040000,8.124,8.145,8.122,8.143,16152.0
+1701134100000,8.144,8.144,8.113,8.113,7879.5
+1701134160000,8.114,8.13,8.112,8.125,9200.2
+1701134220000,8.125,8.129,8.115,8.12,5095.0
+1701134280000,8.12,8.141,8.118,8.139,9518.7
+1701134340000,8.139,8.139,8.11,8.113,15479.2
+1701134400000,8.114,8.129,8.111,8.124,7985.3
+1701134460000,8.123,8.154,8.123,8.148,22222.6
+1701134520000,8.147,8.147,8.125,8.129,17393.2
+1701134580000,8.129,8.132,8.12,8.12,4206.8
+1701134640000,8.121,8.131,8.118,8.12,8231.0
+1701134700000,8.12,8.129,8.116,8.129,5965.2
+1701134760000,8.129,8.133,8.114,8.117,10219.5
+1701134820000,8.117,8.141,8.117,8.135,18793.4
+1701134880000,8.135,8.15,8.135,8.145,12402.6
+1701134940000,8.146,8.149,8.142,8.146,6091.5
+1701135000000,8.145,8.146,8.136,8.145,9691.4
+1701135060000,8.145,8.173,8.143,8.171,20916.9
+1701135120000,8.172,8.178,8.156,8.169,20047.3
+1701135180000,8.17,8.177,8.16,8.173,17486.0
+1701135240000,8.173,8.188,8.166,8.187,15237.2
+1701135300000,8.187,8.187,8.158,8.158,29094.3
+1701135360000,8.158,8.17,8.156,8.162,17828.4
+1701135420000,8.162,8.182,8.161,8.175,15256.7
+1701135480000,8.174,8.182,8.164,8.174,8529.6
+1701135540000,8.173,8.183,8.168,8.183,7766.3
+1701135600000,8.183,8.189,8.176,8.178,10271.1
+1701135660000,8.179,8.18,8.122,8.137,97777.6
+1701135720000,8.138,8.14,8.131,8.136,16364.1
+1701135780000,8.136,8.149,8.136,8.146,6372.6
+1701135840000,8.145,8.154,8.134,8.134,7930.2
+1701135900000,8.135,8.139,8.128,8.133,8827.7
+1701135960000,8.134,8.147,8.131,8.147,10320.7
+1701136020000,8.147,8.151,8.142,8.142,7680.5
+1701136080000,8.141,8.146,8.135,8.135,3032.1
+1701136140000,8.136,8.138,8.131,8.137,5370.2
+1701136200000,8.137,8.143,8.136,8.137,5089.2
+1701136260000,8.138,8.139,8.122,8.123,11292.4
+1701136320000,8.124,8.125,8.103,8.12,16929.5
+1701136380000,8.121,8.122,8.107,8.12,11098.6
+1701136440000,8.12,8.124,8.102,8.11,11121.6
+1701136500000,8.11,8.115,8.095,8.099,11395.3
+1701136560000,8.099,8.109,8.099,8.106,13850.1
+1701136620000,8.107,8.114,8.102,8.105,9635.6
+1701136680000,8.105,8.11,8.088,8.088,8224.2
+1701136740000,8.089,8.105,8.089,8.096,11772.6
+1701136800000,8.096,8.101,8.091,8.091,5742.2
+1701136860000,8.092,8.096,8.045,8.059,48432.2
+1701136920000,8.059,8.065,8.053,8.06,20619.2
+1701136980000,8.062,8.062,8.036,8.048,23513.8
+1701137040000,8.047,8.055,8.039,8.05,16580.8
+1701137100000,8.051,8.055,8.038,8.039,14051.7
+1701137160000,8.04,8.047,8.032,8.032,11956.9
+1701137220000,8.033,8.036,8.024,8.033,14935.9
+1701137280000,8.032,8.036,8.028,8.029,13704.3
+1701137340000,8.028,8.039,8.027,8.038,8003.5
+1701137400000,8.038,8.038,8.014,8.025,13014.3
+1701137460000,8.026,8.032,8.022,8.022,12697.7
+1701137520000,8.023,8.024,8.011,8.017,15344.3
+1701137580000,8.017,8.027,8.013,8.025,15306.6
+1701137640000,8.026,8.038,8.024,8.033,8892.4
+1701137700000,8.033,8.046,8.027,8.046,17258.2
+1701137760000,8.046,8.054,8.043,8.054,11545.4
+1701137820000,8.055,8.062,8.051,8.055,6543.3
+1701137880000,8.056,8.068,8.056,8.068,7270.7
+1701137940000,8.067,8.081,8.059,8.08,18494.5
+1701138000000,8.081,8.083,8.075,8.077,6375.2
+1701138060000,8.076,8.096,8.076,8.092,14760.9
+1701138120000,8.092,8.096,8.08,8.081,10877.8
+1701138180000,8.081,8.081,8.068,8.069,14188.2
+1701138240000,8.069,8.091,8.069,8.086,12766.3
+1701138300000,8.086,8.112,8.086,8.109,21641.6
+1701138360000,8.109,8.109,8.082,8.083,26777.9
+1701138420000,8.082,8.088,8.076,8.079,7943.3
+1701138480000,8.079,8.132,8.079,8.117,39636.7
+1701138540000,8.119,8.121,8.093,8.096,24029.6
+1701138600000,8.096,8.1,8.085,8.087,7197.6
+1701138660000,8.087,8.087,8.077,8.084,3129.2
+1701138720000,8.084,8.084,8.08,8.081,2739.6
+1701138780000,8.081,8.084,8.072,8.073,5840.1
+1701138840000,8.074,8.09,8.074,8.09,6009.5
+1701138900000,8.09,8.1,8.09,8.091,8078.0
+1701138960000,8.091,8.092,8.084,8.092,5862.1
+1701139020000,8.091,8.104,8.091,8.104,3780.2
+1701139080000,8.103,8.11,8.101,8.11,4220.4
+1701139140000,8.109,8.116,8.099,8.099,7237.5
+1701139200000,8.1,8.103,8.088,8.089,3946.7
+1701139260000,8.089,8.094,8.088,8.089,2802.9
+1701139320000,8.089,8.091,8.086,8.087,3262.4
+1701139380000,8.087,8.091,8.08,8.086,5342.0
+1701139440000,8.085,8.095,8.085,8.094,2145.2
+1701139500000,8.094,8.096,8.082,8.086,4001.2
+1701139560000,8.086,8.095,8.086,8.09,4101.3
+1701139620000,8.09,8.091,8.081,8.081,1545.3
+1701139680000,8.08,8.095,8.08,8.084,4871.4
+1701139740000,8.084,8.093,8.084,8.084,4688.7
+1701139800000,8.084,8.087,8.073,8.077,6145.9
+1701139860000,8.076,8.077,8.065,8.072,8299.5
+1701139920000,8.071,8.08,8.067,8.08,4410.6
+1701139980000,8.08,8.088,8.076,8.083,9836.2
+1701140040000,8.083,8.09,8.082,8.082,6139.1
+1701140100000,8.081,8.09,8.076,8.084,7147.4
+1701140160000,8.085,8.086,8.071,8.076,4981.2
+1701140220000,8.078,8.084,8.078,8.084,2435.0
+1701140280000,8.086,8.086,8.078,8.083,4972.0
+1701140340000,8.082,8.086,8.08,8.082,1106.4
+1701140400000,8.082,8.083,8.074,8.074,5680.9
+1701140460000,8.074,8.076,8.067,8.075,3747.4
+1701140520000,8.075,8.079,8.075,8.076,1015.6
+1701140580000,8.075,8.075,8.071,8.074,1634.5
+1701140640000,8.075,8.079,8.069,8.079,1734.6
+1701140700000,8.078,8.083,8.077,8.083,3767.4
+1701140760000,8.082,8.091,8.082,8.09,1923.6
+1701140820000,8.091,8.097,8.089,8.09,5459.6
+1701140880000,8.09,8.102,8.09,8.101,4748.2
+1701140940000,8.101,8.104,8.098,8.098,3905.3
+1701141000000,8.098,8.109,8.098,8.103,2876.4
+1701141060000,8.102,8.11,8.095,8.096,6918.4
+1701141120000,8.096,8.097,8.085,8.09,4900.8
+1701141180000,8.09,8.091,8.076,8.082,6071.3
+1701141240000,8.083,8.086,8.078,8.085,7619.9
+1701141300000,8.085,8.089,8.075,8.076,5611.1
+1701141360000,8.076,8.081,8.059,8.06,10778.8
+1701141420000,8.061,8.072,8.061,8.071,15271.9
+1701141480000,8.072,8.073,8.061,8.069,4284.9
+1701141540000,8.068,8.074,8.062,8.067,5238.4
+1701141600000,8.067,8.073,8.062,8.072,11182.9
+1701141660000,8.073,8.08,8.073,8.078,4306.0
+1701141720000,8.078,8.081,8.064,8.076,15157.3
+1701141780000,8.075,8.075,8.062,8.067,3778.6
+1701141840000,8.068,8.068,8.062,8.062,2462.6
+1701141900000,8.061,8.064,8.055,8.06,6240.7
+1701141960000,8.062,8.072,8.062,8.072,4378.9
+1701142020000,8.073,8.074,8.061,8.065,3955.4
+1701142080000,8.066,8.068,8.064,8.068,958.5
+1701142140000,8.069,8.075,8.067,8.075,1972.9
+1701142200000,8.074,8.088,8.074,8.088,6389.7
+1701142260000,8.087,8.095,8.084,8.092,6862.3
+1701142320000,8.092,8.092,8.081,8.082,3667.8
+1701142380000,8.082,8.084,8.068,8.068,2937.0
+1701142440000,8.069,8.072,8.066,8.067,2822.8
+1701142500000,8.066,8.072,8.055,8.057,6269.9
+1701142560000,8.058,8.064,8.057,8.057,4870.2
+1701142620000,8.056,8.064,8.056,8.064,2130.4
+1701142680000,8.064,8.068,8.056,8.06,5135.8
+1701142740000,8.061,8.065,8.061,8.062,2995.5
+1701142800000,8.061,8.061,8.053,8.059,6312.8
+1701142860000,8.06,8.064,8.046,8.05,5147.3
+1701142920000,8.051,8.067,8.051,8.063,15664.1
+1701142980000,8.062,8.064,8.056,8.056,2384.1
+1701143040000,8.055,8.056,8.052,8.052,1710.1
+1701143100000,8.052,8.059,8.052,8.054,2798.6
+1701143160000,8.055,8.063,8.055,8.057,3506.7
+1701143220000,8.056,8.057,8.045,8.05,4020.3
+1701143280000,8.051,8.051,8.039,8.046,7011.3
+1701143340000,8.044,8.058,8.042,8.053,10559.5
+1701143400000,8.054,8.058,8.05,8.054,6112.2
+1701143460000,8.054,8.054,8.048,8.054,3991.8
+1701143520000,8.052,8.062,8.049,8.062,4129.1
+1701143580000,8.061,8.065,8.059,8.063,5072.2
+1701143640000,8.062,8.069,8.06,8.061,4606.3
+1701143700000,8.06,8.073,8.059,8.073,5939.6
+1701143760000,8.074,8.074,8.065,8.068,3787.2
+1701143820000,8.068,8.075,8.067,8.067,3086.0
+1701143880000,8.068,8.069,8.066,8.069,643.1
+1701143940000,8.07,8.074,8.067,8.074,2914.6
+1701144000000,8.074,8.085,8.072,8.083,4593.0
+1701144060000,8.083,8.086,8.076,8.076,4660.8
+1701144120000,8.075,8.075,8.065,8.065,5322.2
+1701144180000,8.065,8.07,8.064,8.069,3487.1
+1701144240000,8.069,8.077,8.067,8.068,4373.7
+1701144300000,8.067,8.067,8.061,8.064,3569.2
+1701144360000,8.063,8.064,8.057,8.064,1862.5
+1701144420000,8.065,8.08,8.063,8.078,3979.6
+1701144480000,8.079,8.089,8.078,8.089,5161.4
+1701144540000,8.087,8.094,8.087,8.091,5702.2
+1701144600000,8.092,8.099,8.089,8.099,7614.2
+1701144660000,8.098,8.116,8.097,8.111,21741.8
+1701144720000,8.111,8.111,8.09,8.093,11595.3
+1701144780000,8.093,8.097,8.09,8.092,3540.1
+1701144840000,8.093,8.1,8.091,8.097,8334.6
+1701144900000,8.097,8.113,8.097,8.101,8746.1
+1701144960000,8.101,8.107,8.095,8.095,6009.0
+1701145020000,8.095,8.1,8.087,8.1,8002.0
+1701145080000,8.099,8.1,8.084,8.086,6784.8
+1701145140000,8.086,8.088,8.081,8.087,3545.6
+1701145200000,8.086,8.097,8.086,8.097,3606.8
+1701145260000,8.097,8.103,8.096,8.096,5534.5
+1701145320000,8.096,8.102,8.091,8.091,5067.5
+1701145380000,8.091,8.093,8.076,8.078,7522.7
+1701145440000,8.078,8.078,8.061,8.063,8332.1
+1701145500000,8.065,8.069,8.05,8.051,6135.1
+1701145560000,8.053,8.058,8.05,8.054,7752.6
+1701145620000,8.055,8.056,8.042,8.051,10442.4
+1701145680000,8.051,8.052,8.042,8.047,5265.6
+1701145740000,8.048,8.05,8.043,8.047,4613.3
+1701145800000,8.047,8.054,8.038,8.046,14530.2
+1701145860000,8.047,8.048,8.035,8.039,8740.5
+1701145920000,8.04,8.042,8.026,8.032,8176.1
+1701145980000,8.031,8.034,8.026,8.026,6541.7
+1701146040000,8.025,8.035,8.021,8.035,12787.7
+1701146100000,8.034,8.035,8.018,8.034,15217.8
+1701146160000,8.035,8.035,8.024,8.027,4429.3
+1701146220000,8.026,8.029,8.0,8.013,35883.2
+1701146280000,8.013,8.021,8.009,8.021,13620.3
+1701146340000,8.021,8.022,8.013,8.018,5405.3
+1701146400000,8.017,8.02,8.005,8.016,13267.9
+1701146460000,8.016,8.026,8.014,8.015,9515.0
+1701146520000,8.015,8.016,8.001,8.006,5700.1
+1701146580000,8.004,8.022,7.998,8.022,40312.2
+1701146640000,8.022,8.023,8.008,8.008,8390.6
+1701146700000,8.008,8.025,8.008,8.025,8918.4
+1701146760000,8.024,8.027,8.012,8.024,7949.7
+1701146820000,8.024,8.03,8.021,8.03,9320.0
+1701146880000,8.03,8.031,8.017,8.026,5684.4
+1701146940000,8.024,8.027,8.007,8.018,12365.3
+1701147000000,8.016,8.022,8.01,8.013,6071.5
+1701147060000,8.014,8.02,8.014,8.02,3833.6
+1701147120000,8.02,8.027,8.017,8.019,6827.1
+1701147180000,8.017,8.018,7.979,7.982,45196.3
+1701147240000,7.982,7.999,7.977,7.98,34699.2
+1701147300000,7.981,7.991,7.977,7.988,17411.7
+1701147360000,7.989,8.002,7.988,7.995,10670.4
+1701147420000,7.994,7.999,7.982,7.993,12494.4
+1701147480000,7.994,8.002,7.994,8.001,5699.2
+1701147540000,8.001,8.002,7.994,7.999,7101.0
+1701147600000,7.999,8.002,7.991,7.996,7144.7
+1701147660000,7.997,8.019,7.997,8.005,17892.6
+1701147720000,8.005,8.012,8.0,8.002,6395.1
+1701147780000,8.003,8.006,7.987,7.992,10082.3
+1701147840000,7.992,7.992,7.968,7.97,18972.4
+1701147900000,7.971,7.979,7.958,7.966,21330.1
+1701147960000,7.967,7.975,7.936,7.958,44164.2
+1701148020000,7.958,7.96,7.948,7.956,15380.4
+1701148080000,7.956,7.97,7.937,7.943,33076.6
+1701148140000,7.943,7.949,7.937,7.948,13590.4
+1701148200000,7.947,7.952,7.935,7.944,16592.3
+1701148260000,7.944,7.965,7.939,7.946,28291.4
+1701148320000,7.946,7.965,7.946,7.964,10022.6
+1701148380000,7.965,7.974,7.95,7.952,16412.3
+1701148440000,7.952,7.954,7.944,7.95,16751.6
+1701148500000,7.949,7.955,7.933,7.951,21335.1
+1701148560000,7.951,7.959,7.944,7.959,10995.7
+1701148620000,7.96,7.969,7.951,7.96,18391.0
+1701148680000,7.959,7.965,7.951,7.964,6143.7
+1701148740000,7.964,7.974,7.963,7.967,6733.1
+1701148800000,7.966,7.967,7.945,7.947,6172.7
+1701148860000,7.947,7.953,7.942,7.944,5101.7
+1701148920000,7.945,7.945,7.921,7.925,14710.1
+1701148980000,7.924,7.938,7.924,7.936,8585.9
+1701149040000,7.937,7.938,7.921,7.925,8197.2
+1701149100000,7.924,7.929,7.917,7.929,17071.8
+1701149160000,7.929,7.939,7.921,7.934,10957.5
+1701149220000,7.933,7.949,7.927,7.946,17078.6
+1701149280000,7.946,7.947,7.94,7.945,4620.9
+1701149340000,7.945,7.952,7.945,7.949,4867.2
+1701149400000,7.949,7.949,7.929,7.929,12556.1
+1701149460000,7.929,7.938,7.923,7.934,20122.8
+1701149520000,7.933,7.943,7.931,7.931,5304.4
+1701149580000,7.932,7.943,7.931,7.938,3285.9
+1701149640000,7.938,7.94,7.928,7.931,5635.5
+1701149700000,7.931,7.936,7.925,7.925,3645.7
+1701149760000,7.926,7.929,7.919,7.92,7262.3
+1701149820000,7.919,7.919,7.89,7.891,37391.2
+1701149880000,7.891,7.897,7.874,7.893,34112.6
+1701149940000,7.895,7.93,7.895,7.929,24207.8
+1701150000000,7.929,7.944,7.922,7.941,18397.7
+1701150060000,7.941,7.949,7.932,7.932,14340.3
+1701150120000,7.932,7.933,7.912,7.92,15174.5
+1701150180000,7.922,7.925,7.913,7.924,4513.3
+1701150240000,7.925,7.933,7.913,7.913,6655.7
+1701150300000,7.912,7.919,7.906,7.91,11477.4
+1701150360000,7.909,7.928,7.903,7.928,14140.6
+1701150420000,7.928,7.939,7.924,7.935,9036.7
+1701150480000,7.934,7.937,7.906,7.908,17059.2
+1701150540000,7.909,7.922,7.907,7.916,9493.9
+1701150600000,7.915,7.919,7.909,7.917,6544.8
+1701150660000,7.917,7.917,7.907,7.908,6902.5
+1701150720000,7.91,7.915,7.907,7.91,5245.7
+1701150780000,7.91,7.933,7.91,7.927,23053.5
+1701150840000,7.928,7.939,7.914,7.922,27209.3
+1701150900000,7.922,7.926,7.916,7.922,6290.7
+1701150960000,7.923,7.929,7.92,7.923,7900.3
+1701151020000,7.924,7.924,7.91,7.915,5016.3
+1701151080000,7.915,7.915,7.9,7.9,5624.9
+1701151140000,7.899,7.902,7.894,7.901,10216.5
+1701151200000,7.901,7.902,7.878,7.88,20166.2
+1701151260000,7.88,7.888,7.866,7.887,21489.8
+1701151320000,7.887,7.917,7.885,7.917,16423.3
+1701151380000,7.918,7.92,7.904,7.918,11494.6
+1701151440000,7.917,7.92,7.909,7.911,9802.6
+1701151500000,7.911,7.915,7.904,7.91,7524.2
+1701151560000,7.91,7.919,7.908,7.915,5098.3
+1701151620000,7.915,7.93,7.91,7.929,14066.1
+1701151680000,7.929,7.955,7.926,7.94,17176.1
+1701151740000,7.938,7.955,7.937,7.945,11434.3
+1701151800000,7.946,7.95,7.937,7.941,17944.4
+1701151860000,7.94,7.955,7.939,7.942,15422.0
+1701151920000,7.943,7.954,7.943,7.95,9949.1
+1701151980000,7.95,7.957,7.95,7.957,6828.8
+1701152040000,7.956,7.959,7.946,7.947,11399.1
+1701152100000,7.948,7.964,7.946,7.963,6582.5
+1701152160000,7.963,7.97,7.959,7.968,6782.3
+1701152220000,7.968,7.97,7.957,7.969,5123.3
+1701152280000,7.968,7.973,7.959,7.965,11769.2
+1701152340000,7.966,7.975,7.964,7.969,8967.7
+1701152400000,7.967,7.968,7.96,7.966,9705.9
+1701152460000,7.966,7.974,7.96,7.962,8125.6
+1701152520000,7.961,7.961,7.948,7.948,7240.0
+1701152580000,7.948,7.949,7.944,7.947,4965.1
+1701152640000,7.946,7.953,7.943,7.953,4575.6
+1701152700000,7.953,7.957,7.94,7.942,11523.0
+1701152760000,7.942,7.948,7.94,7.944,4040.5
+1701152820000,7.945,7.945,7.94,7.941,2503.2
+1701152880000,7.942,7.945,7.94,7.945,1911.4
+1701152940000,7.944,7.956,7.944,7.952,6529.8
+1701153000000,7.952,7.969,7.952,7.961,6085.7
+1701153060000,7.961,7.967,7.945,7.948,24349.2
+1701153120000,7.948,7.95,7.941,7.946,5220.6
+1701153180000,7.947,7.967,7.946,7.966,5389.4
+1701153240000,7.965,7.967,7.959,7.96,9349.9
+1701153300000,7.96,7.968,7.949,7.964,26309.4
+1701153360000,7.964,7.977,7.963,7.974,13253.6
+1701153420000,7.973,7.973,7.958,7.967,8491.2
+1701153480000,7.968,7.974,7.965,7.971,6356.7
+1701153540000,7.972,7.979,7.972,7.975,6292.2
+1701153600000,7.976,7.98,7.967,7.967,9273.8
+1701153660000,7.966,7.979,7.961,7.97,14710.2
+1701153720000,7.969,7.974,7.965,7.971,12295.4
+1701153780000,7.972,7.981,7.972,7.981,2870.9
+1701153840000,7.979,7.979,7.968,7.968,4440.7
+1701153900000,7.967,7.97,7.963,7.97,9440.4
+1701153960000,7.97,7.971,7.954,7.955,11711.5
+1701154020000,7.955,7.956,7.95,7.952,8150.6
+1701154080000,7.952,7.958,7.947,7.95,5807.0
+1701154140000,7.95,7.954,7.946,7.953,4141.7
+1701154200000,7.952,7.952,7.94,7.94,4125.9
+1701154260000,7.94,7.947,7.934,7.938,5612.3
+1701154320000,7.94,7.958,7.937,7.958,7173.6
+1701154380000,7.959,7.973,7.956,7.972,6601.2
+1701154440000,7.974,7.975,7.959,7.967,9958.4
+1701154500000,7.967,7.977,7.961,7.961,10735.6
+1701154560000,7.961,7.967,7.956,7.959,8765.1
+1701154620000,7.958,7.978,7.956,7.973,6279.6
+1701154680000,7.974,7.983,7.972,7.982,9596.1
+1701154740000,7.982,7.984,7.972,7.979,8297.2
+1701154800000,7.979,7.98,7.964,7.965,7271.9
+1701154860000,7.966,7.974,7.96,7.96,11549.3
+1701154920000,7.96,7.971,7.951,7.969,10899.7
+1701154980000,7.968,7.977,7.964,7.965,8876.5
+1701155040000,7.964,7.971,7.957,7.96,2683.0
+1701155100000,7.96,7.962,7.957,7.96,2850.1
+1701155160000,7.959,7.975,7.958,7.973,7115.0
+1701155220000,7.973,7.983,7.971,7.98,10891.0
+1701155280000,7.98,7.983,7.974,7.974,9582.1
+1701155340000,7.974,7.979,7.97,7.971,6777.2
+1701155400000,7.972,7.973,7.954,7.954,11694.1
+1701155460000,7.953,7.953,7.942,7.944,10217.6
+1701155520000,7.944,7.944,7.931,7.941,14364.1
+1701155580000,7.94,7.944,7.931,7.931,6282.3
+1701155640000,7.931,7.931,7.908,7.926,25338.9
+1701155700000,7.926,7.927,7.907,7.911,52591.0
+1701155760000,7.913,7.92,7.903,7.915,16369.6
+1701155820000,7.915,7.917,7.902,7.906,9515.4
+1701155880000,7.905,7.905,7.895,7.899,6766.6
+1701155940000,7.899,7.905,7.897,7.901,4441.2
+1701156000000,7.901,7.91,7.896,7.91,13417.2
+1701156060000,7.911,7.915,7.906,7.91,7904.2
+1701156120000,7.91,7.91,7.898,7.903,12728.5
+1701156180000,7.905,7.909,7.887,7.897,11867.9
+1701156240000,7.896,7.896,7.875,7.878,9804.8
+1701156300000,7.879,7.884,7.875,7.876,7937.7
+1701156360000,7.875,7.878,7.867,7.876,21295.0
+1701156420000,7.876,7.877,7.85,7.854,27474.4
+1701156480000,7.854,7.86,7.849,7.857,13241.7
+1701156540000,7.857,7.858,7.825,7.85,55200.3
+1701156600000,7.85,7.864,7.843,7.862,22374.7
+1701156660000,7.862,7.871,7.86,7.861,22319.0
+1701156720000,7.861,7.892,7.861,7.884,22213.1
+1701156780000,7.883,7.892,7.88,7.882,12575.2
+1701156840000,7.882,7.883,7.868,7.869,8989.9
+1701156900000,7.869,7.88,7.862,7.877,15314.4
+1701156960000,7.877,7.881,7.866,7.868,10585.0
+1701157020000,7.868,7.869,7.853,7.858,14183.7
+1701157080000,7.859,7.878,7.855,7.877,14677.6
+1701157140000,7.877,7.882,7.862,7.868,10755.4
+1701157200000,7.868,7.883,7.866,7.882,9244.5
+1701157260000,7.882,7.89,7.876,7.886,13593.3
+1701157320000,7.886,7.893,7.885,7.891,7759.7
+1701157380000,7.892,7.898,7.892,7.896,7328.2
+1701157440000,7.895,7.904,7.894,7.901,5475.1
+1701157500000,7.901,7.91,7.9,7.902,5795.4
+1701157560000,7.903,7.905,7.894,7.897,8741.3
+1701157620000,7.898,7.909,7.898,7.903,4685.0
+1701157680000,7.904,7.909,7.9,7.909,3153.6
+1701157740000,7.909,7.921,7.906,7.918,9965.0
+1701157800000,7.919,7.924,7.916,7.923,11586.2
+1701157860000,7.923,7.923,7.915,7.915,4654.5
+1701157920000,7.917,7.935,7.916,7.932,16694.7
+1701157980000,7.932,7.95,7.932,7.949,12066.0
+1701158040000,7.949,7.96,7.949,7.956,13922.5
+1701158100000,7.955,7.964,7.952,7.963,9777.4
+1701158160000,7.963,7.966,7.952,7.962,12386.6
+1701158220000,7.964,7.964,7.949,7.949,7125.8
+1701158280000,7.949,7.96,7.946,7.946,8549.2
+1701158340000,7.946,7.96,7.945,7.945,5820.8
+1701158400000,7.946,7.967,7.946,7.956,18895.4
+1701158460000,7.957,7.97,7.946,7.946,16373.1
+1701158520000,7.946,7.951,7.94,7.945,7185.2
+1701158580000,7.945,7.956,7.945,7.949,7355.0
+1701158640000,7.952,7.959,7.949,7.95,10877.9
+1701158700000,7.95,7.951,7.935,7.937,6087.9
+1701158760000,7.937,7.939,7.924,7.927,13609.5
+1701158820000,7.927,7.934,7.921,7.921,13108.9
+1701158880000,7.921,7.928,7.919,7.921,7005.7
+1701158940000,7.921,7.926,7.918,7.921,6401.3
+1701159000000,7.921,7.922,7.905,7.915,14621.1
+1701159060000,7.916,7.924,7.916,7.923,4366.4
+1701159120000,7.922,7.927,7.913,7.926,7915.3
+1701159180000,7.925,7.929,7.918,7.92,12081.0
+1701159240000,7.922,7.923,7.91,7.92,4227.5
+1701159300000,7.92,7.926,7.914,7.914,5444.8
+1701159360000,7.914,7.921,7.913,7.915,4520.4
+1701159420000,7.916,7.921,7.916,7.92,2518.5
+1701159480000,7.92,7.922,7.901,7.916,22077.3
+1701159540000,7.916,7.917,7.911,7.913,3061.3
+1701159600000,7.913,7.92,7.909,7.92,5217.8
+1701159660000,7.92,7.924,7.917,7.922,3459.1
+1701159720000,7.923,7.944,7.923,7.942,13023.8
+1701159780000,7.943,7.948,7.939,7.939,10518.3
+1701159840000,7.938,7.942,7.921,7.925,6867.9
+1701159900000,7.925,7.935,7.925,7.929,8144.7
+1701159960000,7.929,7.935,7.927,7.928,2892.7
+1701160020000,7.929,7.931,7.916,7.92,6061.2
+1701160080000,7.92,7.922,7.917,7.917,2807.6
+1701160140000,7.917,7.924,7.913,7.924,4751.7
+1701160200000,7.924,7.935,7.92,7.935,12689.9
+1701160260000,7.936,7.947,7.936,7.946,8053.8
+1701160320000,7.946,7.956,7.946,7.954,8689.7
+1701160380000,7.957,7.962,7.952,7.96,4707.1
+1701160440000,7.961,7.961,7.957,7.957,5369.7
+1701160500000,7.956,7.966,7.952,7.966,6517.9
+1701160560000,7.965,7.965,7.951,7.952,7677.2
+1701160620000,7.952,7.955,7.944,7.955,5104.1
+1701160680000,7.954,7.956,7.942,7.946,5435.7
+1701160740000,7.945,7.955,7.94,7.955,7759.2
+1701160800000,7.955,7.958,7.943,7.947,4213.1
+1701160860000,7.947,7.948,7.934,7.935,3834.1
+1701160920000,7.934,7.935,7.915,7.916,11976.1
+1701160980000,7.916,7.922,7.91,7.912,8309.3
+1701161040000,7.912,7.924,7.911,7.924,11163.7
+1701161100000,7.925,7.932,7.92,7.923,7081.8
+1701161160000,7.922,7.933,7.919,7.931,4847.2
+1701161220000,7.932,7.94,7.932,7.939,3224.8
+1701161280000,7.94,7.94,7.931,7.932,2323.2
+1701161340000,7.932,7.932,7.916,7.918,6269.7
+1701161400000,7.918,7.927,7.917,7.925,4318.6
+1701161460000,7.925,7.931,7.925,7.925,2508.7
+1701161520000,7.924,7.924,7.915,7.923,6976.3
+1701161580000,7.923,7.929,7.916,7.928,5783.9
+1701161640000,7.927,7.927,7.913,7.914,5508.8
+1701161700000,7.914,7.923,7.912,7.913,7924.6
+1701161760000,7.913,7.918,7.909,7.909,5477.9
+1701161820000,7.909,7.92,7.909,7.92,5124.5
+1701161880000,7.92,7.923,7.91,7.91,3416.9
+1701161940000,7.911,7.912,7.904,7.907,5452.9
+1701162000000,7.907,7.91,7.9,7.902,12847.2
+1701162060000,7.902,7.914,7.898,7.913,9174.7
+1701162120000,7.913,7.922,7.913,7.918,4802.0
+1701162180000,7.918,7.924,7.915,7.92,4490.6
+1701162240000,7.92,7.927,7.918,7.924,2659.0
+1701162300000,7.923,7.932,7.923,7.931,4711.8
+1701162360000,7.931,7.932,7.915,7.916,8578.4
+1701162420000,7.916,7.918,7.908,7.91,3202.5
+1701162480000,7.911,7.913,7.901,7.903,6502.2
+1701162540000,7.903,7.905,7.895,7.898,4907.5
+1701162600000,7.898,7.907,7.894,7.905,9378.2
+1701162660000,7.905,7.915,7.905,7.911,6535.5
+1701162720000,7.912,7.919,7.911,7.918,4990.6
+1701162780000,7.917,7.925,7.917,7.923,2871.9
+1701162840000,7.924,7.933,7.924,7.933,3040.5
+1701162900000,7.932,7.938,7.929,7.936,5249.6
+1701162960000,7.936,7.952,7.934,7.952,7355.6
+1701163020000,7.952,7.957,7.951,7.953,9411.3
+1701163080000,7.951,7.954,7.947,7.95,5032.8
+1701163140000,7.95,7.957,7.942,7.944,19137.1
+1701163200000,7.942,7.953,7.937,7.952,7811.0
+1701163260000,7.951,7.96,7.943,7.943,6111.3
+1701163320000,7.943,7.976,7.942,7.958,39127.9
+1701163380000,7.958,7.961,7.952,7.954,2936.0
+1701163440000,7.955,7.96,7.952,7.955,4211.0
+1701163500000,7.955,7.961,7.943,7.945,6830.3
+1701163560000,7.945,7.956,7.945,7.956,4657.2
+1701163620000,7.956,7.96,7.951,7.956,5876.4
+1701163680000,7.956,7.968,7.956,7.964,2981.2
+1701163740000,7.967,7.969,7.959,7.969,5199.9
+1701163800000,7.968,7.975,7.967,7.97,7328.3
+1701163860000,7.97,7.975,7.968,7.973,4203.3
+1701163920000,7.973,7.974,7.965,7.967,2995.0
+1701163980000,7.966,7.969,7.954,7.956,5109.4
+1701164040000,7.956,7.984,7.954,7.984,9139.1
+1701164100000,7.984,7.99,7.975,7.975,8020.7
+1701164160000,7.976,7.991,7.975,7.991,6317.7
+1701164220000,7.99,8.002,7.988,8.0,14813.5
+1701164280000,8.001,8.037,8.001,8.02,46583.2
+1701164340000,8.021,8.03,8.021,8.025,14815.7
+1701164400000,8.026,8.034,8.018,8.031,18378.1
+1701164460000,8.031,8.034,8.025,8.033,12101.7
+1701164520000,8.032,8.034,8.026,8.029,11709.2
+1701164580000,8.03,8.034,8.024,8.027,9959.1
+1701164640000,8.027,8.033,8.022,8.03,12027.1
+1701164700000,8.029,8.062,8.027,8.041,24423.5
+1701164760000,8.04,8.054,8.038,8.048,16808.3
+1701164820000,8.047,8.059,8.047,8.05,10251.7
+1701164880000,8.05,8.075,8.05,8.068,22509.6
+1701164940000,8.068,8.07,8.062,8.065,7516.5
+1701165000000,8.067,8.068,8.054,8.054,9373.6
+1701165060000,8.054,8.061,8.046,8.054,13339.8
+1701165120000,8.055,8.055,8.037,8.042,10000.0
+1701165180000,8.042,8.048,8.035,8.04,13972.3
+1701165240000,8.041,8.042,8.03,8.042,9685.2
+1701165300000,8.043,8.06,8.043,8.05,16370.0
+1701165360000,8.049,8.058,8.047,8.055,8542.7
+1701165420000,8.054,8.064,8.047,8.057,16716.7
+1701165480000,8.056,8.057,8.046,8.054,5938.3
+1701165540000,8.053,8.056,8.044,8.045,6638.7
+1701165600000,8.044,8.046,8.03,8.039,8989.1
+1701165660000,8.038,8.046,8.03,8.032,7047.4
+1701165720000,8.032,8.034,8.018,8.027,13706.6
+1701165780000,8.027,8.029,8.012,8.012,10053.8
+1701165840000,8.012,8.016,7.996,7.999,17067.8
+1701165900000,8.0,8.006,7.998,8.005,11022.4
+1701165960000,8.004,8.014,7.998,8.001,14385.1
+1701166020000,8.001,8.012,7.994,8.009,19208.5
+1701166080000,8.01,8.02,8.01,8.018,6660.7
+1701166140000,8.019,8.024,8.012,8.013,5872.8
+1701166200000,8.013,8.018,8.009,8.013,4697.5
+1701166260000,8.012,8.012,7.996,7.996,21961.3
+1701166320000,7.995,8.004,7.993,8.004,6913.9
+1701166380000,8.003,8.005,7.993,8.001,6415.8
+1701166440000,8.002,8.014,8.002,8.009,3430.6
+1701166500000,8.009,8.017,8.007,8.017,3695.0
+1701166560000,8.017,8.024,8.015,8.024,6726.1
+1701166620000,8.023,8.025,8.019,8.023,5084.0
+1701166680000,8.023,8.037,8.021,8.03,5914.4
+1701166740000,8.03,8.03,8.02,8.021,8179.9
+1701166800000,8.021,8.033,8.02,8.031,2571.7
+1701166860000,8.03,8.03,8.015,8.015,7864.8
+1701166920000,8.014,8.022,8.01,8.02,4362.2
+1701166980000,8.022,8.022,8.005,8.005,5631.5
+1701167040000,8.004,8.016,8.004,8.006,5602.7
+1701167100000,8.006,8.013,8.0,8.0,4157.9
+1701167160000,8.001,8.007,7.984,7.988,13366.2
+1701167220000,7.986,7.991,7.982,7.987,8915.9
+1701167280000,7.986,7.994,7.984,7.989,4080.1
+1701167340000,7.989,7.993,7.986,7.992,3237.5
+1701167400000,7.991,7.999,7.987,7.99,4825.5
+1701167460000,7.99,8.005,7.99,8.003,6314.9
+1701167520000,8.005,8.025,8.005,8.023,13420.6
+1701167580000,8.023,8.024,8.006,8.006,6379.3
+1701167640000,8.005,8.014,8.003,8.009,3907.8
+1701167700000,8.008,8.016,8.005,8.016,7909.9
+1701167760000,8.016,8.024,8.014,8.017,7880.3
+1701167820000,8.016,8.016,8.0,8.003,3546.0
+1701167880000,8.002,8.019,8.001,8.017,3900.3
+1701167940000,8.018,8.019,8.008,8.015,4877.5
+1701168000000,8.014,8.023,8.014,8.019,3806.4
+1701168060000,8.02,8.025,8.018,8.021,4568.6
+1701168120000,8.017,8.021,8.014,8.018,4111.0
+1701168180000,8.017,8.019,8.011,8.011,3941.9
+1701168240000,8.01,8.01,7.999,8.003,3610.1
+1701168300000,8.005,8.014,8.005,8.005,4842.0
+1701168360000,8.004,8.008,8.0,8.001,3972.2
+1701168420000,8.0,8.002,7.988,7.993,7202.1
+1701168480000,7.994,8.0,7.99,7.99,4952.5
+1701168540000,7.991,7.997,7.987,7.995,6574.8
+1701168600000,7.995,8.002,7.992,8.002,5310.7
+1701168660000,8.002,8.012,8.001,8.004,5345.3
+1701168720000,8.004,8.004,7.995,7.996,2617.4
+1701168780000,7.995,8.008,7.991,8.001,17619.0
+1701168840000,8.002,8.006,7.994,8.0,3238.6
+1701168900000,8.0,8.014,8.0,8.014,4854.6
+1701168960000,8.015,8.027,8.013,8.025,7953.9
+1701169020000,8.024,8.029,8.021,8.028,3801.5
+1701169080000,8.029,8.039,8.024,8.034,4443.4
+1701169140000,8.035,8.05,8.035,8.05,10133.3
+1701169200000,8.049,8.052,8.044,8.046,5648.0
+1701169260000,8.044,8.046,8.035,8.035,6993.1
+1701169320000,8.034,8.035,8.026,8.033,5906.5
+1701169380000,8.033,8.036,8.028,8.032,4353.5
+1701169440000,8.031,8.032,8.024,8.028,4737.4
+1701169500000,8.029,8.035,8.021,8.026,5998.4
+1701169560000,8.026,8.029,8.01,8.015,14182.4
+1701169620000,8.015,8.02,8.012,8.012,2761.1
+1701169680000,8.013,8.021,8.013,8.019,3841.5
+1701169740000,8.02,8.032,8.02,8.032,8065.2
+1701169800000,8.032,8.036,8.024,8.025,9163.7
+1701169860000,8.024,8.028,8.019,8.028,3913.2
+1701169920000,8.029,8.034,8.027,8.032,4767.0
+1701169980000,8.032,8.033,8.028,8.032,1928.3
+1701170040000,8.033,8.033,8.028,8.032,4394.5
+1701170100000,8.031,8.036,8.026,8.035,6307.8
+1701170160000,8.035,8.048,8.035,8.046,5398.9
+1701170220000,8.045,8.052,8.044,8.05,9440.7
+1701170280000,8.051,8.06,8.049,8.058,11888.1
+1701170340000,8.057,8.063,8.051,8.053,5877.4
+1701170400000,8.054,8.062,8.048,8.052,6462.5
+1701170460000,8.053,8.063,8.05,8.062,4735.1
+1701170520000,8.062,8.062,8.052,8.058,4598.2
+1701170580000,8.059,8.062,8.055,8.059,7822.5
+1701170640000,8.059,8.064,8.05,8.056,9291.8
+1701170700000,8.056,8.062,8.054,8.059,4736.0
+1701170760000,8.059,8.059,8.049,8.052,7328.5
+1701170820000,8.053,8.06,8.052,8.06,4495.2
+1701170880000,8.06,8.061,8.057,8.061,3851.3
+1701170940000,8.062,8.062,8.053,8.055,3666.2
+1701171000000,8.055,8.074,8.055,8.073,10882.2
+1701171060000,8.072,8.075,8.067,8.067,7422.6
+1701171120000,8.066,8.076,8.065,8.072,11567.8
+1701171180000,8.073,8.079,8.069,8.069,8818.8
+1701171240000,8.069,8.074,8.067,8.073,6972.3
+1701171300000,8.072,8.081,8.06,8.06,9606.8
+1701171360000,8.059,8.07,8.057,8.057,12206.1
+1701171420000,8.058,8.064,8.051,8.064,4147.7
+1701171480000,8.064,8.07,8.061,8.067,4416.8
+1701171540000,8.067,8.074,8.066,8.074,4589.6
+1701171600000,8.075,8.075,8.067,8.069,6884.7
+1701171660000,8.069,8.08,8.066,8.077,4719.4
+1701171720000,8.076,8.081,8.075,8.077,6983.2
+1701171780000,8.077,8.077,8.062,8.062,5060.5
+1701171840000,8.061,8.073,8.061,8.068,6652.3
+1701171900000,8.068,8.071,8.06,8.07,12432.7
+1701171960000,8.07,8.073,8.065,8.067,9814.5
+1701172020000,8.067,8.075,8.055,8.074,12118.3
+1701172080000,8.074,8.077,8.065,8.072,7544.0
+1701172140000,8.073,8.079,8.073,8.077,5271.1
+1701172200000,8.076,8.085,8.073,8.078,8778.6
+1701172260000,8.079,8.084,8.077,8.079,5983.6
+1701172320000,8.079,8.084,8.078,8.084,4029.1
+1701172380000,8.085,8.099,8.085,8.098,15695.4
+1701172440000,8.098,8.099,8.094,8.095,15409.6
+1701172500000,8.095,8.112,8.092,8.105,41143.3
+1701172560000,8.104,8.112,8.104,8.11,14401.6
+1701172620000,8.11,8.115,8.108,8.112,8486.4
+1701172680000,8.112,8.114,8.108,8.113,6614.3
+1701172740000,8.114,8.114,8.097,8.101,11735.6
+1701172800000,8.101,8.114,8.098,8.11,11465.9
+1701172860000,8.109,8.11,8.098,8.103,8705.5
+1701172920000,8.102,8.103,8.08,8.081,17310.0
+1701172980000,8.081,8.083,8.072,8.074,11275.5
+1701173040000,8.075,8.085,8.075,8.08,6266.0
+1701173100000,8.08,8.084,8.07,8.076,11171.7
+1701173160000,8.077,8.08,8.064,8.07,10783.6
+1701173220000,8.07,8.075,8.064,8.074,11759.5
+1701173280000,8.073,8.078,8.058,8.064,11389.3
+1701173340000,8.063,8.075,8.063,8.073,6473.7
+1701173400000,8.072,8.075,8.063,8.066,3805.9
+1701173460000,8.067,8.077,8.066,8.07,6632.8
+1701173520000,8.07,8.076,8.07,8.074,2939.5
+1701173580000,8.074,8.074,8.066,8.066,2483.8
+1701173640000,8.067,8.07,8.064,8.07,6488.0
+1701173700000,8.07,8.075,8.066,8.07,4816.7
+1701173760000,8.071,8.083,8.071,8.083,6629.9
+1701173820000,8.083,8.085,8.08,8.081,5719.0
+1701173880000,8.081,8.082,8.079,8.08,3426.7
+1701173940000,8.08,8.082,8.069,8.069,7671.2
+1701174000000,8.069,8.082,8.069,8.08,4129.6
+1701174060000,8.081,8.083,8.061,8.063,12770.4
+1701174120000,8.063,8.064,8.056,8.057,5125.9
+1701174180000,8.058,8.064,8.055,8.058,7405.0
+1701174240000,8.058,8.063,8.056,8.056,4505.5
+1701174300000,8.058,8.059,8.054,8.057,8230.9
+1701174360000,8.058,8.066,8.056,8.06,7821.2
+1701174420000,8.061,8.069,8.06,8.069,4823.2
+1701174480000,8.068,8.072,8.068,8.068,3814.4
+1701174540000,8.068,8.068,8.061,8.062,3111.4
+1701174600000,8.062,8.064,8.058,8.059,4641.3
+1701174660000,8.059,8.065,8.057,8.065,3950.6
+1701174720000,8.066,8.08,8.066,8.078,6921.0
+1701174780000,8.077,8.08,8.071,8.077,6003.3
+1701174840000,8.076,8.08,8.075,8.077,1847.2
+1701174900000,8.077,8.079,8.068,8.074,8296.5
+1701174960000,8.073,8.086,8.073,8.085,5231.1
+1701175020000,8.085,8.085,8.074,8.076,4115.1
+1701175080000,8.076,8.085,8.073,8.078,4287.1
+1701175140000,8.078,8.079,8.074,8.074,2552.8
+1701175200000,8.074,8.081,8.074,8.077,4416.8
+1701175260000,8.077,8.081,8.068,8.075,9384.7
+1701175320000,8.075,8.081,8.073,8.075,2466.8
+1701175380000,8.075,8.085,8.075,8.084,3175.5
+1701175440000,8.085,8.096,8.085,8.094,7763.6
+1701175500000,8.093,8.097,8.087,8.096,4963.8
+1701175560000,8.096,8.097,8.085,8.085,9063.6
+1701175620000,8.085,8.094,8.081,8.084,8184.7
+1701175680000,8.084,8.084,8.074,8.074,8224.2
+1701175740000,8.074,8.075,8.066,8.069,5674.2
+1701175800000,8.069,8.07,8.06,8.06,6081.8
+1701175860000,8.06,8.07,8.059,8.068,5494.3
+1701175920000,8.068,8.068,8.062,8.065,1788.8
+1701175980000,8.065,8.069,8.061,8.062,3263.4
+1701176040000,8.062,8.073,8.06,8.073,5021.0
+1701176100000,8.073,8.08,8.066,8.07,12942.6
+1701176160000,8.069,8.074,8.057,8.063,4726.2
+1701176220000,8.063,8.072,8.061,8.071,4587.0
+1701176280000,8.072,8.072,8.06,8.06,3453.6
+1701176340000,8.06,8.075,8.06,8.075,5087.8
+1701176400000,8.076,8.078,8.069,8.072,5708.6
+1701176460000,8.072,8.073,8.057,8.06,6413.3
+1701176520000,8.059,8.059,8.038,8.044,18171.2
+1701176580000,8.044,8.045,8.035,8.039,13608.6
+1701176640000,8.04,8.044,8.04,8.042,5522.3
+1701176700000,8.042,8.042,8.024,8.034,10738.3
+1701176760000,8.033,8.039,8.029,8.035,8107.6
+1701176820000,8.035,8.037,8.021,8.024,9881.3
+1701176880000,8.024,8.032,8.018,8.031,21720.5
+1701176940000,8.031,8.034,8.022,8.032,4663.5
+1701177000000,8.031,8.037,8.031,8.037,1617.2
+1701177060000,8.037,8.043,8.036,8.041,6280.4
+1701177120000,8.043,8.044,8.034,8.034,8523.1
+1701177180000,8.035,8.038,8.032,8.033,3130.3
+1701177240000,8.034,8.043,8.034,8.043,6134.5
+1701177300000,8.044,8.055,8.043,8.054,9792.1
+1701177360000,8.054,8.064,8.053,8.062,5835.7
+1701177420000,8.062,8.074,8.061,8.074,11157.5
+1701177480000,8.074,8.074,8.059,8.061,9083.1
+1701177540000,8.061,8.067,8.054,8.055,3905.3
+1701177600000,8.055,8.069,8.055,8.068,5234.8
+1701177660000,8.069,8.072,8.061,8.062,3777.9
+1701177720000,8.063,8.069,8.059,8.059,5090.5
+1701177780000,8.061,8.064,8.057,8.064,4170.8
+1701177840000,8.065,8.076,8.063,8.076,6707.3
+1701177900000,8.075,8.084,8.074,8.082,5745.3
+1701177960000,8.083,8.093,8.081,8.092,9704.0
+1701178020000,8.091,8.093,8.084,8.087,7118.2
+1701178080000,8.087,8.087,8.075,8.078,6626.3
+1701178140000,8.078,8.09,8.078,8.089,3044.2
+1701178200000,8.088,8.091,8.075,8.082,5561.3
+1701178260000,8.083,8.1,8.083,8.1,9922.6
+1701178320000,8.099,8.116,8.098,8.115,21314.2
+1701178380000,8.115,8.116,8.103,8.114,12546.1
+1701178440000,8.114,8.115,8.106,8.106,5794.6
+1701178500000,8.107,8.123,8.107,8.119,10205.4
+1701178560000,8.119,8.119,8.104,8.107,18419.4
+1701178620000,8.105,8.11,8.094,8.11,10473.5
+1701178680000,8.11,8.114,8.097,8.101,8654.9
+1701178740000,8.101,8.117,8.101,8.114,4559.9
+1701178800000,8.114,8.117,8.107,8.114,5185.0
+1701178860000,8.114,8.114,8.1,8.107,5683.9
+1701178920000,8.107,8.114,8.101,8.109,5199.2
+1701178980000,8.107,8.109,8.101,8.105,3887.7
+1701179040000,8.105,8.125,8.105,8.124,8867.8
+1701179100000,8.124,8.124,8.118,8.121,6579.4
+1701179160000,8.121,8.147,8.12,8.141,50689.4
+1701179220000,8.141,8.144,8.113,8.117,10318.1
+1701179280000,8.117,8.121,8.105,8.12,6697.9
+1701179340000,8.119,8.124,8.115,8.119,12739.7
+1701179400000,8.118,8.136,8.114,8.118,22046.2
+1701179460000,8.119,8.132,8.117,8.129,5665.3
+1701179520000,8.128,8.131,8.126,8.128,7472.4
+1701179580000,8.128,8.143,8.127,8.138,7244.2
+1701179640000,8.137,8.147,8.128,8.145,18765.9
+1701179700000,8.144,8.147,8.139,8.145,6789.8
+1701179760000,8.145,8.148,8.132,8.142,13451.8
+1701179820000,8.141,8.146,8.136,8.141,6836.7
+1701179880000,8.142,8.146,8.139,8.144,3876.4
+1701179940000,8.143,8.144,8.136,8.139,5607.7
+1701180000000,8.139,8.147,8.132,8.143,14116.4
+1701180060000,8.142,8.146,8.132,8.135,9603.1
+1701180120000,8.134,8.134,8.113,8.116,14616.0
+1701180180000,8.117,8.12,8.102,8.107,12345.9
+1701180240000,8.107,8.115,8.103,8.112,10523.7
+1701180300000,8.113,8.12,8.103,8.12,10984.9
+1701180360000,8.12,8.122,8.11,8.117,5723.9
+1701180420000,8.117,8.117,8.107,8.107,4033.4
+1701180480000,8.107,8.122,8.104,8.12,6130.3
+1701180540000,8.12,8.123,8.115,8.117,2423.7
+1701180600000,8.116,8.128,8.114,8.121,8746.1
+1701180660000,8.122,8.123,8.106,8.119,6926.7
+1701180720000,8.121,8.128,8.118,8.12,4328.9
+1701180780000,8.119,8.13,8.114,8.125,3917.8
+1701180840000,8.125,8.13,8.119,8.127,4846.4
+1701180900000,8.126,8.129,8.118,8.118,3927.1
+1701180960000,8.119,8.127,8.112,8.12,7983.6
+1701181020000,8.121,8.122,8.114,8.115,3999.8
+1701181080000,8.115,8.118,8.11,8.118,8227.6
+1701181140000,8.117,8.118,8.108,8.114,4175.3
+1701181200000,8.114,8.123,8.112,8.121,4831.1
+1701181260000,8.121,8.127,8.121,8.121,1651.3
+1701181320000,8.12,8.124,8.119,8.122,4526.3
+1701181380000,8.122,8.123,8.106,8.113,7199.3
+1701181440000,8.114,8.131,8.109,8.131,5033.3
+1701181500000,8.131,8.143,8.131,8.14,11891.4
+1701181560000,8.14,8.149,8.138,8.141,7528.2
+1701181620000,8.141,8.147,8.138,8.139,5187.2
+1701181680000,8.139,8.143,8.13,8.133,12045.8
+1701181740000,8.134,8.138,8.132,8.135,4289.9
+1701181800000,8.135,8.135,8.11,8.115,15116.7
+1701181860000,8.115,8.123,8.113,8.114,3905.2
+1701181920000,8.113,8.119,8.11,8.115,5403.7
+1701181980000,8.115,8.131,8.112,8.13,11361.9
+1701182040000,8.129,8.129,8.123,8.126,6039.2
+1701182100000,8.127,8.13,8.116,8.116,6310.7
+1701182160000,8.116,8.118,8.107,8.107,4703.8
+1701182220000,8.107,8.116,8.107,8.115,3662.7
+1701182280000,8.116,8.129,8.114,8.126,3855.5
+1701182340000,8.127,8.132,8.123,8.13,7227.8
+1701182400000,8.129,8.129,8.12,8.124,6749.3
+1701182460000,8.123,8.13,8.121,8.127,4657.0
+1701182520000,8.127,8.131,8.123,8.123,9844.7
+1701182580000,8.124,8.124,8.109,8.117,9585.6
+1701182640000,8.116,8.116,8.106,8.111,6378.7
+1701182700000,8.11,8.114,8.106,8.109,4561.2
+1701182760000,8.109,8.112,8.103,8.109,8295.2
+1701182820000,8.109,8.109,8.095,8.108,9509.6
+1701182880000,8.108,8.114,8.106,8.113,2816.1
+1701182940000,8.112,8.112,8.1,8.101,7091.9
+1701183000000,8.1,8.104,8.095,8.099,6991.3
+1701183060000,8.099,8.103,8.097,8.099,1927.5
+1701183120000,8.098,8.104,8.096,8.101,7112.6
+1701183180000,8.101,8.11,8.101,8.103,4715.0
+1701183240000,8.104,8.107,8.099,8.101,4655.7
+1701183300000,8.102,8.11,8.096,8.1,6078.5
+1701183360000,8.101,8.101,8.08,8.085,18549.3
+1701183420000,8.087,8.094,8.08,8.094,15173.5
+1701183480000,8.093,8.096,8.089,8.094,5356.8
+1701183540000,8.093,8.096,8.091,8.092,7103.7
+1701183600000,8.092,8.099,8.09,8.095,8048.6
+1701183660000,8.095,8.096,8.088,8.092,3179.0
+1701183720000,8.093,8.098,8.077,8.088,7879.3
+1701183780000,8.088,8.099,8.084,8.099,5446.7
+1701183840000,8.098,8.109,8.098,8.106,6277.1
+1701183900000,8.105,8.117,8.103,8.117,5447.7
+1701183960000,8.116,8.116,8.101,8.104,7477.3
+1701184020000,8.105,8.118,8.101,8.106,9324.3
+1701184080000,8.106,8.11,8.1,8.103,6264.0
+1701184140000,8.103,8.104,8.097,8.102,3077.3
+1701184200000,8.103,8.107,8.1,8.105,3254.6
+1701184260000,8.106,8.108,8.096,8.097,6733.1
+1701184320000,8.096,8.105,8.094,8.101,4832.0
+1701184380000,8.102,8.102,8.085,8.095,11884.1
+1701184440000,8.097,8.103,8.094,8.096,5206.3
+1701184500000,8.098,8.101,8.091,8.096,3407.7
+1701184560000,8.096,8.096,8.088,8.09,2502.1
+1701184620000,8.09,8.096,8.089,8.095,2328.8
+1701184680000,8.096,8.111,8.092,8.109,9232.8
+1701184740000,8.11,8.111,8.105,8.108,3797.2
+1701184800000,8.108,8.108,8.095,8.096,2756.6
+1701184860000,8.098,8.102,8.092,8.102,3323.7
+1701184920000,8.102,8.103,8.092,8.1,3390.0
+1701184980000,8.101,8.115,8.096,8.1,21432.9
+1701185040000,8.1,8.105,8.099,8.103,1786.2
+1701185100000,8.102,8.106,8.1,8.103,5239.1
+1701185160000,8.102,8.104,8.097,8.104,2956.7
+1701185220000,8.104,8.11,8.104,8.105,2964.4
+1701185280000,8.104,8.106,8.091,8.093,5368.1
+1701185340000,8.092,8.097,8.087,8.087,4898.8
+1701185400000,8.086,8.086,8.074,8.084,17941.9
+1701185460000,8.083,8.083,8.064,8.067,14471.0
+1701185520000,8.067,8.069,8.052,8.06,16116.6
+1701185580000,8.06,8.068,8.056,8.067,7485.5
+1701185640000,8.067,8.074,8.062,8.073,6455.0
+1701185700000,8.073,8.077,8.067,8.072,6275.5
+1701185760000,8.072,8.073,8.059,8.06,4665.9
+1701185820000,8.061,8.064,8.052,8.059,8001.8
+1701185880000,8.058,8.058,8.046,8.052,15336.3
+1701185940000,8.052,8.064,8.045,8.061,9921.1
+1701186000000,8.061,8.071,8.061,8.07,7220.4
+1701186060000,8.071,8.084,8.068,8.084,14054.1
+1701186120000,8.084,8.12,8.083,8.116,18449.2
+1701186180000,8.116,8.143,8.114,8.128,27957.5
+1701186240000,8.128,8.137,8.128,8.132,13710.4
+1701186300000,8.133,8.137,8.12,8.134,14956.0
+1701186360000,8.135,8.145,8.127,8.127,15808.4
+1701186420000,8.128,8.129,8.11,8.11,11376.7
+1701186480000,8.11,8.112,8.101,8.109,8990.5
+1701186540000,8.109,8.13,8.109,8.13,9230.6
+1701186600000,8.131,8.135,8.126,8.131,4937.0
+1701186660000,8.133,8.135,8.122,8.13,11285.4
+1701186720000,8.129,8.132,8.115,8.115,4094.4
+1701186780000,8.115,8.124,8.11,8.113,4687.1
+1701186840000,8.112,8.127,8.111,8.117,4337.8
+1701186900000,8.116,8.116,8.101,8.107,13988.0
+1701186960000,8.105,8.121,8.101,8.12,7456.3
+1701187020000,8.119,8.136,8.119,8.134,10536.1
+1701187080000,8.135,8.138,8.129,8.131,7080.7
+1701187140000,8.13,8.133,8.123,8.128,8374.6
+1701187200000,8.128,8.132,8.118,8.132,10235.9
+1701187260000,8.132,8.141,8.129,8.129,11485.9
+1701187320000,8.13,8.135,8.124,8.127,6207.8
+1701187380000,8.127,8.134,8.122,8.129,11366.1
+1701187440000,8.13,8.133,8.123,8.132,5317.4
+1701187500000,8.131,8.134,8.123,8.124,10859.1
+1701187560000,8.124,8.136,8.12,8.132,10495.4
+1701187620000,8.133,8.137,8.127,8.135,7422.0
+1701187680000,8.135,8.139,8.131,8.138,4453.8
+1701187740000,8.137,8.146,8.132,8.14,10303.7
+1701187800000,8.141,8.143,8.127,8.132,9006.4
+1701187860000,8.132,8.135,8.117,8.119,7576.6
+1701187920000,8.118,8.124,8.107,8.111,7258.6
+1701187980000,8.11,8.116,8.11,8.111,4470.1
+1701188040000,8.111,8.118,8.104,8.111,5427.3
+1701188100000,8.111,8.127,8.107,8.127,7260.0
+1701188160000,8.127,8.128,8.116,8.12,6599.1
+1701188220000,8.12,8.132,8.117,8.118,7072.1
+1701188280000,8.117,8.131,8.117,8.13,5355.5
+1701188340000,8.13,8.135,8.125,8.134,4287.4
+1701188400000,8.134,8.136,8.125,8.133,5904.7
+1701188460000,8.133,8.144,8.131,8.134,9651.1
+1701188520000,8.134,8.134,8.117,8.123,2944.6
+1701188580000,8.121,8.123,8.111,8.116,7539.7
+1701188640000,8.116,8.124,8.116,8.119,3836.7
+1701188700000,8.121,8.124,8.112,8.117,4708.6
+1701188760000,8.118,8.118,8.113,8.117,3885.5
+1701188820000,8.116,8.118,8.111,8.114,2330.1
+1701188880000,8.113,8.116,8.108,8.112,6924.4
+1701188940000,8.112,8.12,8.109,8.12,6299.1
+1701189000000,8.121,8.145,8.12,8.142,9230.2
+1701189060000,8.143,8.147,8.137,8.146,7818.2
+1701189120000,8.146,8.161,8.144,8.152,14685.2
+1701189180000,8.153,8.156,8.146,8.152,8042.4
+1701189240000,8.153,8.153,8.145,8.15,6585.3
+1701189300000,8.151,8.163,8.15,8.159,10203.2
+1701189360000,8.16,8.163,8.152,8.154,8911.2
+1701189420000,8.154,8.162,8.154,8.159,7013.5
+1701189480000,8.158,8.164,8.154,8.164,8388.5
+1701189540000,8.162,8.164,8.155,8.16,5586.4
+1701189600000,8.161,8.176,8.16,8.176,14248.7
+1701189660000,8.175,8.18,8.171,8.175,13645.6
+1701189720000,8.175,8.182,8.164,8.172,27680.0
+1701189780000,8.173,8.209,8.164,8.206,90609.9
+1701189840000,8.208,8.219,8.191,8.194,27844.8
+1701189900000,8.194,8.198,8.17,8.193,31664.5
+1701189960000,8.193,8.197,8.188,8.193,8954.2
+1701190020000,8.196,8.201,8.182,8.193,25981.1
+1701190080000,8.193,8.195,8.183,8.191,8945.4
+1701190140000,8.192,8.212,8.191,8.209,9337.4
+1701190200000,8.208,8.22,8.203,8.203,15915.8
+1701190260000,8.204,8.216,8.203,8.21,16052.3
+1701190320000,8.21,8.223,8.209,8.215,16525.0
+1701190380000,8.215,8.222,8.202,8.207,8582.1
+1701190440000,8.206,8.208,8.184,8.185,27076.1
+1701190500000,8.186,8.212,8.183,8.211,15664.3
+1701190560000,8.212,8.212,8.184,8.184,13899.7
+1701190620000,8.184,8.198,8.177,8.196,7775.8
+1701190680000,8.196,8.202,8.194,8.2,10607.4
+1701190740000,8.2,8.204,8.19,8.2,4632.0
+1701190800000,8.199,8.205,8.191,8.204,11852.5
+1701190860000,8.204,8.204,8.193,8.196,6799.1
+1701190920000,8.197,8.204,8.194,8.2,6442.1
+1701190980000,8.201,8.203,8.191,8.201,23621.7
+1701191040000,8.201,8.205,8.186,8.187,9908.8
+1701191100000,8.187,8.191,8.162,8.162,29483.3
+1701191160000,8.164,8.173,8.153,8.153,16657.2
+1701191220000,8.153,8.16,8.144,8.159,17482.0
+1701191280000,8.159,8.168,8.151,8.165,12943.4
+1701191340000,8.166,8.176,8.165,8.165,10523.8
+1701191400000,8.165,8.178,8.163,8.178,6960.8
+1701191460000,8.178,8.186,8.177,8.178,4997.5
+1701191520000,8.179,8.189,8.178,8.187,8328.7
+1701191580000,8.186,8.192,8.179,8.18,8277.0
+1701191640000,8.181,8.184,8.176,8.178,3577.4
+1701191700000,8.178,8.194,8.177,8.189,8920.2
+1701191760000,8.189,8.191,8.176,8.178,8294.2
+1701191820000,8.178,8.178,8.165,8.169,6186.6
+1701191880000,8.168,8.175,8.158,8.175,7320.4
+1701191940000,8.175,8.184,8.169,8.183,6982.3
+1701192000000,8.184,8.218,8.184,8.211,18015.8
+1701192060000,8.211,8.228,8.206,8.209,21254.8
+1701192120000,8.208,8.225,8.206,8.214,18703.0
+1701192180000,8.213,8.219,8.203,8.219,10222.9
+1701192240000,8.219,8.23,8.213,8.224,11669.8
+1701192300000,8.223,8.231,8.218,8.223,12770.5
+1701192360000,8.223,8.226,8.211,8.215,11563.4
+1701192420000,8.214,8.221,8.212,8.214,5372.6
+1701192480000,8.213,8.213,8.201,8.202,7151.7
+1701192540000,8.202,8.211,8.2,8.207,11746.6
+1701192600000,8.208,8.235,8.208,8.233,10693.7
+1701192660000,8.233,8.238,8.22,8.224,8153.6
+1701192720000,8.222,8.226,8.213,8.224,10604.1
+1701192780000,8.224,8.225,8.202,8.212,10189.3
+1701192840000,8.211,8.212,8.193,8.202,8656.6
+1701192900000,8.201,8.222,8.201,8.22,9278.6
+1701192960000,8.22,8.22,8.205,8.206,5901.5
+1701193020000,8.207,8.209,8.199,8.202,5591.7
+1701193080000,8.202,8.214,8.201,8.204,4183.8
+1701193140000,8.202,8.204,8.187,8.19,10250.2
+1701193200000,8.19,8.201,8.187,8.197,11168.4
+1701193260000,8.198,8.218,8.198,8.21,9755.1
+1701193320000,8.211,8.217,8.205,8.208,9073.7
+1701193380000,8.209,8.212,8.206,8.208,3022.4
+1701193440000,8.207,8.207,8.197,8.207,6873.9
+1701193500000,8.21,8.215,8.201,8.206,5971.7
+1701193560000,8.205,8.213,8.204,8.211,5725.3
+1701193620000,8.211,8.215,8.202,8.215,7478.0
+1701193680000,8.212,8.216,8.199,8.205,6183.8
+1701193740000,8.205,8.206,8.192,8.196,5284.4
+1701193800000,8.196,8.197,8.188,8.197,8537.5
+1701193860000,8.196,8.214,8.192,8.212,15562.6
+1701193920000,8.212,8.221,8.211,8.212,7330.8
+1701193980000,8.211,8.224,8.207,8.218,6759.4
+1701194040000,8.217,8.221,8.211,8.214,6543.4
+1701194100000,8.213,8.224,8.212,8.215,7231.4
+1701194160000,8.215,8.223,8.215,8.222,2325.3
+1701194220000,8.222,8.222,8.199,8.199,6964.7
+1701194280000,8.2,8.22,8.198,8.216,5075.6
+1701194340000,8.216,8.218,8.21,8.213,7838.4
+1701194400000,8.214,8.23,8.214,8.228,10771.2
+1701194460000,8.228,8.232,8.213,8.221,10662.4
+1701194520000,8.22,8.227,8.205,8.21,10482.0
+1701194580000,8.21,8.211,8.19,8.193,9237.8
+1701194640000,8.193,8.197,8.187,8.189,9415.2
+1701194700000,8.191,8.194,8.187,8.191,8325.0
+1701194760000,8.191,8.193,8.186,8.187,9877.4
+1701194820000,8.187,8.187,8.173,8.181,12719.5
+1701194880000,8.181,8.19,8.174,8.19,7996.7
+1701194940000,8.189,8.205,8.188,8.205,3800.6
+1701195000000,8.202,8.226,8.201,8.224,16621.1
+1701195060000,8.224,8.225,8.205,8.205,7443.5
+1701195120000,8.206,8.22,8.204,8.211,6409.5
+1701195180000,8.212,8.222,8.21,8.219,6107.7
+1701195240000,8.218,8.304,8.213,8.254,175744.3
+1701195300000,8.254,8.264,8.243,8.246,42883.4
+1701195360000,8.248,8.252,8.229,8.232,23876.9
+1701195420000,8.232,8.252,8.232,8.245,15443.4
+1701195480000,8.245,8.26,8.244,8.252,9693.4
+1701195540000,8.252,8.26,8.247,8.254,12314.6
+1701195600000,8.255,8.26,8.254,8.259,7298.8
+1701195660000,8.259,8.266,8.247,8.248,13608.4
+1701195720000,8.249,8.25,8.234,8.243,14566.6
+1701195780000,8.243,8.249,8.239,8.243,6374.3
+1701195840000,8.244,8.254,8.241,8.254,13670.8
+1701195900000,8.254,8.254,8.235,8.235,2542.3
+1701195960000,8.235,8.237,8.222,8.229,13295.1
+1701196020000,8.229,8.248,8.226,8.245,8776.6
+1701196080000,8.245,8.249,8.238,8.247,5466.8
+1701196140000,8.247,8.252,8.24,8.244,5072.0
+1701196200000,8.244,8.247,8.237,8.237,6982.2
+1701196260000,8.238,8.244,8.225,8.226,5427.1
+1701196320000,8.227,8.242,8.227,8.227,8551.7
+1701196380000,8.228,8.23,8.22,8.223,5592.8
+1701196440000,8.223,8.226,8.215,8.223,8495.7
+1701196500000,8.223,8.243,8.223,8.235,9839.4
+1701196560000,8.238,8.238,8.226,8.233,6015.0
+1701196620000,8.233,8.238,8.227,8.228,5742.5
+1701196680000,8.228,8.238,8.222,8.226,10614.6
+1701196740000,8.226,8.235,8.22,8.235,4214.0
+1701196800000,8.236,8.237,8.228,8.237,5798.0
+1701196860000,8.237,8.246,8.237,8.245,7400.6
+1701196920000,8.245,8.251,8.245,8.248,3827.4
+1701196980000,8.248,8.251,8.242,8.249,2496.7
+1701197040000,8.249,8.25,8.242,8.247,3192.6
+1701197100000,8.246,8.258,8.243,8.257,6013.8
+1701197160000,8.257,8.257,8.244,8.249,4139.8
+1701197220000,8.248,8.253,8.248,8.25,2033.2
+1701197280000,8.249,8.25,8.244,8.244,3677.3
+1701197340000,8.244,8.256,8.237,8.252,22580.0
+1701197400000,8.252,8.252,8.203,8.215,31844.1
+1701197460000,8.217,8.226,8.21,8.222,13414.7
+1701197520000,8.22,8.22,8.198,8.198,11154.7
+1701197580000,8.199,8.211,8.193,8.205,11627.0
+1701197640000,8.202,8.21,8.195,8.208,12073.1
+1701197700000,8.207,8.215,8.197,8.203,8231.0
+1701197760000,8.203,8.226,8.203,8.221,8200.2
+1701197820000,8.222,8.229,8.216,8.225,9381.9
+1701197880000,8.224,8.23,8.22,8.23,5215.8
+1701197940000,8.23,8.24,8.228,8.235,6314.6
+1701198000000,8.235,8.236,8.223,8.227,7381.7
+1701198060000,8.229,8.256,8.229,8.249,17097.4
+1701198120000,8.251,8.267,8.251,8.267,9523.6
+1701198180000,8.268,8.271,8.258,8.266,9813.1
+1701198240000,8.266,8.266,8.229,8.24,47784.4
+1701198300000,8.241,8.254,8.24,8.245,6599.1
+1701198360000,8.244,8.252,8.24,8.252,6941.7
+1701198420000,8.253,8.256,8.242,8.245,9162.2
+1701198480000,8.245,8.248,8.232,8.235,8336.0
+1701198540000,8.236,8.251,8.236,8.251,4596.1
+1701198600000,8.252,8.261,8.246,8.257,7908.2
+1701198660000,8.257,8.266,8.257,8.262,4827.0
+1701198720000,8.263,8.271,8.26,8.262,6700.6
+1701198780000,8.262,8.265,8.258,8.261,3620.6
+1701198840000,8.261,8.264,8.249,8.252,5792.5
+1701198900000,8.252,8.256,8.242,8.246,8375.0
+1701198960000,8.246,8.253,8.245,8.252,4062.8
+1701199020000,8.252,8.253,8.239,8.243,3115.2
+1701199080000,8.245,8.26,8.244,8.258,2823.6
+1701199140000,8.257,8.26,8.247,8.247,4077.4
+1701199200000,8.246,8.259,8.244,8.254,4882.7
+1701199260000,8.257,8.265,8.255,8.256,3340.6
+1701199320000,8.256,8.259,8.25,8.255,4347.7
+1701199380000,8.255,8.256,8.241,8.245,7178.6
+1701199440000,8.244,8.252,8.241,8.252,2037.7
+1701199500000,8.254,8.265,8.253,8.265,5057.7
+1701199560000,8.265,8.265,8.26,8.264,2465.7
+1701199620000,8.263,8.27,8.256,8.257,4352.5
+1701199680000,8.257,8.26,8.254,8.259,2090.4
+1701199740000,8.258,8.258,8.251,8.252,3183.2
+1701199800000,8.253,8.265,8.247,8.258,5365.9
+1701199860000,8.259,8.26,8.245,8.245,3014.6
+1701199920000,8.246,8.252,8.24,8.252,7667.2
+1701199980000,8.252,8.252,8.244,8.245,2625.9
+1701200040000,8.246,8.251,8.243,8.249,2394.4
+1701200100000,8.248,8.254,8.243,8.25,2174.3
+1701200160000,8.25,8.259,8.244,8.253,4554.7
+1701200220000,8.255,8.257,8.241,8.243,4373.5
+1701200280000,8.242,8.246,8.242,8.244,1442.0
+1701200340000,8.245,8.248,8.241,8.242,3487.5
+1701200400000,8.243,8.258,8.237,8.255,12129.5
+1701200460000,8.258,8.284,8.258,8.284,24415.4
+1701200520000,8.284,8.295,8.277,8.279,18637.1
+1701200580000,8.28,8.28,8.27,8.27,4757.2
+1701200640000,8.27,8.277,8.26,8.275,9698.4
+1701200700000,8.276,8.279,8.264,8.264,4647.0
+1701200760000,8.264,8.268,8.255,8.257,7493.3
+1701200820000,8.257,8.257,8.247,8.255,7680.0
+1701200880000,8.255,8.255,8.246,8.248,5496.2
+1701200940000,8.248,8.256,8.245,8.254,5168.1
+1701201000000,8.255,8.266,8.25,8.264,4725.9
+1701201060000,8.264,8.271,8.262,8.27,3969.2
+1701201120000,8.271,8.274,8.267,8.269,3090.5
+1701201180000,8.269,8.27,8.254,8.265,3518.7
+1701201240000,8.265,8.266,8.258,8.259,4414.0
+1701201300000,8.26,8.265,8.255,8.257,3526.4
+1701201360000,8.256,8.258,8.249,8.252,2687.8
+1701201420000,8.252,8.259,8.251,8.259,2203.7
+1701201480000,8.259,8.259,8.238,8.242,4659.2
+1701201540000,8.241,8.244,8.234,8.242,7778.5
+1701201600000,8.242,8.248,8.239,8.241,5197.2
+1701201660000,8.24,8.25,8.239,8.25,3574.1
+1701201720000,8.25,8.251,8.243,8.246,3757.4
+1701201780000,8.245,8.25,8.238,8.248,7472.4
+1701201840000,8.249,8.251,8.241,8.251,3160.3
+1701201900000,8.25,8.25,8.238,8.241,2620.8
+1701201960000,8.24,8.251,8.24,8.245,3632.9
+1701202020000,8.245,8.246,8.241,8.241,2436.7
+1701202080000,8.241,8.248,8.241,8.245,3943.0
+1701202140000,8.244,8.244,8.238,8.243,3229.0
+1701202200000,8.242,8.257,8.242,8.255,3148.1
+1701202260000,8.255,8.255,8.248,8.249,2398.9
+1701202320000,8.248,8.258,8.247,8.256,3983.3
+1701202380000,8.256,8.26,8.254,8.257,1905.5
+1701202440000,8.257,8.26,8.256,8.259,1498.9
+1701202500000,8.259,8.272,8.257,8.268,6773.9
+1701202560000,8.268,8.271,8.258,8.261,5653.5
+1701202620000,8.26,8.264,8.256,8.26,2088.3
+1701202680000,8.259,8.26,8.252,8.257,1945.7
+1701202740000,8.257,8.265,8.256,8.263,3647.1
+1701202800000,8.262,8.266,8.26,8.266,2963.8
+1701202860000,8.265,8.266,8.247,8.247,5214.3
+1701202920000,8.248,8.254,8.247,8.247,2831.7
+1701202980000,8.247,8.25,8.242,8.243,3327.7
+1701203040000,8.243,8.245,8.239,8.241,2735.5
+1701203100000,8.24,8.24,8.231,8.234,6405.8
+1701203160000,8.233,8.235,8.226,8.229,3508.7
+1701203220000,8.228,8.232,8.224,8.228,6556.1
+1701203280000,8.229,8.233,8.227,8.231,3173.1
+1701203340000,8.231,8.242,8.227,8.235,6716.4
+1701203400000,8.235,8.235,8.231,8.233,2429.9
+1701203460000,8.232,8.234,8.225,8.232,4221.8
+1701203520000,8.232,8.235,8.224,8.233,4160.1
+1701203580000,8.233,8.242,8.231,8.232,4300.2
+1701203640000,8.233,8.235,8.231,8.233,1766.8
+1701203700000,8.233,8.246,8.233,8.246,3285.0
+1701203760000,8.246,8.254,8.242,8.249,6245.7
+1701203820000,8.249,8.259,8.249,8.253,4483.0
+1701203880000,8.255,8.26,8.25,8.258,4180.1
+1701203940000,8.257,8.266,8.254,8.265,4595.4
+1701204000000,8.266,8.283,8.265,8.283,8716.5
+1701204060000,8.283,8.284,8.267,8.267,12891.8
+1701204120000,8.268,8.275,8.26,8.267,6271.7
+1701204180000,8.269,8.278,8.269,8.275,4305.3
+1701204240000,8.276,8.281,8.276,8.279,5261.8
+1701204300000,8.278,8.28,8.272,8.279,4027.1
+1701204360000,8.28,8.285,8.276,8.283,3647.0
+1701204420000,8.283,8.286,8.279,8.285,9438.3
+1701204480000,8.285,8.291,8.281,8.281,6479.4
+1701204540000,8.283,8.286,8.28,8.284,4217.9
+1701204600000,8.284,8.29,8.274,8.278,8730.5
+1701204660000,8.278,8.287,8.278,8.285,4315.2
+1701204720000,8.285,8.288,8.285,8.286,1465.3
+1701204780000,8.286,8.286,8.275,8.277,6599.2
+1701204840000,8.278,8.279,8.271,8.272,5644.1
+1701204900000,8.274,8.287,8.274,8.286,2337.6
+1701204960000,8.285,8.293,8.284,8.287,3986.2
+1701205020000,8.287,8.291,8.282,8.29,3071.7
+1701205080000,8.29,8.29,8.276,8.276,3491.3
+1701205140000,8.276,8.286,8.276,8.281,4789.7
+1701205200000,8.281,8.294,8.272,8.274,11189.4
+1701205260000,8.274,8.276,8.263,8.272,7394.7
+1701205320000,8.272,8.276,8.267,8.268,4691.3
+1701205380000,8.268,8.278,8.267,8.277,3335.5
+1701205440000,8.277,8.281,8.275,8.279,2100.4
+1701205500000,8.279,8.285,8.273,8.285,4529.8
+1701205560000,8.285,8.285,8.279,8.279,3513.7
+1701205620000,8.279,8.285,8.277,8.281,3458.7
+1701205680000,8.28,8.28,8.271,8.271,2946.9
+1701205740000,8.272,8.278,8.268,8.276,4696.8
+1701205800000,8.277,8.281,8.273,8.276,6372.2
+1701205860000,8.276,8.278,8.274,8.277,1693.7
+1701205920000,8.277,8.277,8.273,8.275,2164.2
+1701205980000,8.274,8.274,8.267,8.271,4880.2
+1701206040000,8.269,8.271,8.263,8.268,3981.2
+1701206100000,8.268,8.274,8.266,8.27,4713.7
+1701206160000,8.271,8.271,8.261,8.267,4583.5
+1701206220000,8.267,8.268,8.261,8.264,2473.2
+1701206280000,8.265,8.268,8.263,8.266,2085.5
+1701206340000,8.265,8.267,8.259,8.259,4942.3
+1701206400000,8.259,8.262,8.256,8.258,6152.8
+1701206460000,8.258,8.263,8.257,8.263,3099.5
+1701206520000,8.263,8.263,8.254,8.254,1770.2
+1701206580000,8.254,8.256,8.248,8.256,4557.8
+1701206640000,8.255,8.255,8.248,8.248,2255.5
+1701206700000,8.248,8.25,8.245,8.247,3655.5
+1701206760000,8.248,8.25,8.243,8.246,3000.8
+1701206820000,8.246,8.249,8.244,8.245,1547.7
+1701206880000,8.245,8.245,8.236,8.239,4909.9
+1701206940000,8.239,8.239,8.233,8.239,2313.4
+1701207000000,8.238,8.245,8.236,8.236,4340.0
+1701207060000,8.236,8.239,8.23,8.235,6577.8
+1701207120000,8.235,8.235,8.215,8.219,16498.0
+1701207180000,8.22,8.228,8.218,8.224,9811.5
+1701207240000,8.225,8.225,8.218,8.219,3293.0
+1701207300000,8.218,8.228,8.218,8.225,4141.8
+1701207360000,8.225,8.229,8.222,8.226,7922.0
+1701207420000,8.226,8.228,8.218,8.222,5731.1
+1701207480000,8.222,8.222,8.202,8.202,8577.5
+1701207540000,8.204,8.215,8.204,8.213,7008.2
+1701207600000,8.213,8.217,8.209,8.213,6449.6
+1701207660000,8.214,8.214,8.201,8.204,8243.0
+1701207720000,8.205,8.209,8.2,8.204,7643.3
+1701207780000,8.205,8.209,8.202,8.202,5190.4
+1701207840000,8.203,8.203,8.19,8.201,19182.4
+1701207900000,8.2,8.204,8.19,8.204,13904.9
+1701207960000,8.203,8.204,8.191,8.199,7244.6
+1701208020000,8.2,8.209,8.199,8.199,8152.8
+1701208080000,8.198,8.212,8.198,8.209,5496.3
+1701208140000,8.21,8.213,8.207,8.21,4839.8
+1701208200000,8.21,8.213,8.196,8.202,8854.9
+1701208260000,8.202,8.207,8.197,8.207,5907.1
+1701208320000,8.207,8.21,8.205,8.209,5479.6
+1701208380000,8.21,8.22,8.209,8.209,10124.2
+1701208440000,8.208,8.218,8.205,8.207,4694.5
+1701208500000,8.208,8.218,8.208,8.214,3600.5
+1701208560000,8.215,8.226,8.215,8.22,4877.6
+1701208620000,8.22,8.22,8.214,8.216,8374.2
+1701208680000,8.216,8.225,8.216,8.224,3472.2
+1701208740000,8.225,8.225,8.214,8.214,3219.2
+1701208800000,8.215,8.234,8.215,8.226,11141.1
+1701208860000,8.225,8.228,8.216,8.216,4660.9
+1701208920000,8.216,8.22,8.208,8.212,3452.1
+1701208980000,8.212,8.214,8.206,8.211,4299.0
+1701209040000,8.211,8.212,8.205,8.211,3426.9
+1701209100000,8.211,8.216,8.204,8.216,5547.2
+1701209160000,8.217,8.226,8.216,8.224,3520.1
+1701209220000,8.223,8.226,8.216,8.223,4623.4
+1701209280000,8.223,8.227,8.221,8.227,3054.4
+1701209340000,8.226,8.229,8.213,8.215,4191.5
+1701209400000,8.215,8.228,8.215,8.228,4587.3
+1701209460000,8.227,8.229,8.223,8.229,1110.9
+1701209520000,8.23,8.231,8.223,8.226,2923.1
+1701209580000,8.227,8.23,8.226,8.227,2556.3
+1701209640000,8.227,8.231,8.227,8.228,2600.8
+1701209700000,8.229,8.238,8.229,8.238,3126.8
+1701209760000,8.238,8.239,8.234,8.239,5769.4
+1701209820000,8.239,8.244,8.238,8.242,1899.4
+1701209880000,8.242,8.246,8.242,8.245,1893.0
+1701209940000,8.245,8.246,8.24,8.24,2417.9
+1701210000000,8.239,8.243,8.239,8.239,1595.1
+1701210060000,8.238,8.239,8.234,8.235,1879.6
+1701210120000,8.235,8.235,8.229,8.23,2471.2
+1701210180000,8.23,8.231,8.222,8.224,4709.1
+1701210240000,8.223,8.227,8.221,8.224,2979.8
+1701210300000,8.225,8.229,8.225,8.226,2133.0
+1701210360000,8.225,8.228,8.216,8.218,4003.7
+1701210420000,8.218,8.223,8.217,8.222,1308.0
+1701210480000,8.223,8.227,8.216,8.216,5391.3
+1701210540000,8.217,8.223,8.215,8.223,3281.7
+1701210600000,8.222,8.223,8.216,8.217,2274.5
+1701210660000,8.216,8.222,8.216,8.222,1035.1
+1701210720000,8.222,8.222,8.218,8.221,1627.7
+1701210780000,8.221,8.221,8.213,8.214,3028.2
+1701210840000,8.215,8.215,8.207,8.208,3542.1
+1701210900000,8.208,8.21,8.205,8.207,4577.8
+1701210960000,8.208,8.211,8.206,8.209,1614.1
+1701211020000,8.209,8.219,8.209,8.219,3548.7
+1701211080000,8.22,8.221,8.217,8.217,1889.3
+1701211140000,8.218,8.219,8.214,8.217,2430.7
+1701211200000,8.218,8.221,8.217,8.219,1229.1
+1701211260000,8.22,8.22,8.217,8.217,544.0
+1701211320000,8.217,8.219,8.216,8.217,1926.4
+1701211380000,8.217,8.219,8.217,8.217,1369.1
+1701211440000,8.217,8.22,8.215,8.218,2666.7
+1701211500000,8.218,8.22,8.216,8.219,2080.8
+1701211560000,8.219,8.221,8.219,8.221,310.1
+1701211620000,8.221,8.222,8.221,8.222,604.1
+1701211680000,8.222,8.222,8.218,8.219,1946.5
+1701211740000,8.219,8.219,8.206,8.207,4226.4
+1701211800000,8.208,8.21,8.202,8.202,1591.0
+1701211860000,8.203,8.203,8.173,8.18,20629.0
+1701211920000,8.181,8.181,8.161,8.165,17280.1
+1701211980000,8.165,8.178,8.165,8.178,11228.2
+1701212040000,8.177,8.183,8.177,8.182,6452.7
+1701212100000,8.181,8.192,8.181,8.192,8902.8
+1701212160000,8.192,8.206,8.192,8.202,8262.3
+1701212220000,8.202,8.203,8.189,8.193,3330.8
+1701212280000,8.193,8.198,8.19,8.191,2612.0
+1701212340000,8.191,8.2,8.19,8.2,3562.2
+1701212400000,8.201,8.213,8.199,8.203,5011.8
+1701212460000,8.204,8.205,8.192,8.201,2720.4
+1701212520000,8.2,8.204,8.198,8.202,3798.1
+1701212580000,8.203,8.203,8.194,8.199,4425.0
+1701212640000,8.197,8.204,8.197,8.202,2657.2
+1701212700000,8.201,8.202,8.197,8.202,2287.3
+1701212760000,8.202,8.209,8.202,8.208,6191.0
+1701212820000,8.209,8.213,8.209,8.212,1856.1
+1701212880000,8.213,8.218,8.208,8.211,7291.3
+1701212940000,8.212,8.216,8.209,8.214,5342.4
+1701213000000,8.215,8.224,8.215,8.224,5659.1
+1701213060000,8.224,8.234,8.222,8.224,17392.4
+1701213120000,8.225,8.231,8.223,8.223,3579.5
+1701213180000,8.224,8.232,8.224,8.23,2548.4
+1701213240000,8.23,8.234,8.224,8.224,4443.5
+1701213300000,8.225,8.233,8.225,8.231,6308.6
+1701213360000,8.232,8.242,8.231,8.242,6053.6
+1701213420000,8.243,8.243,8.236,8.237,4211.1
+1701213480000,8.238,8.242,8.231,8.242,4754.8
+1701213540000,8.242,8.25,8.241,8.243,9207.3
+1701213600000,8.243,8.249,8.242,8.248,4916.1
+1701213660000,8.248,8.249,8.237,8.239,7866.2
+1701213720000,8.239,8.24,8.228,8.234,7314.5
+1701213780000,8.234,8.234,8.226,8.23,3452.4
+1701213840000,8.231,8.234,8.229,8.231,4679.0
+1701213900000,8.229,8.234,8.228,8.233,3227.5
+1701213960000,8.233,8.235,8.228,8.232,3998.3
+1701214020000,8.232,8.232,8.227,8.229,2302.0
+1701214080000,8.228,8.23,8.222,8.223,4630.5
+1701214140000,8.224,8.225,8.217,8.218,5049.7
+1701214200000,8.219,8.227,8.219,8.225,3289.7
+1701214260000,8.224,8.224,8.216,8.219,2925.1
+1701214320000,8.219,8.221,8.209,8.212,4110.9
+1701214380000,8.212,8.215,8.208,8.215,6335.4
+1701214440000,8.215,8.219,8.213,8.214,2715.1
+1701214500000,8.215,8.215,8.206,8.209,2714.7
+1701214560000,8.21,8.212,8.204,8.209,5072.9
+1701214620000,8.208,8.209,8.196,8.198,11654.7
+1701214680000,8.197,8.198,8.185,8.191,5793.8
+1701214740000,8.19,8.198,8.187,8.195,8627.5
+1701214800000,8.195,8.21,8.195,8.209,4850.8
+1701214860000,8.208,8.218,8.208,8.218,5759.1
+1701214920000,8.218,8.225,8.217,8.224,2815.9
+1701214980000,8.225,8.231,8.22,8.22,6277.0
+1701215040000,8.22,8.224,8.218,8.222,3363.1
+1701215100000,8.222,8.228,8.221,8.223,3624.9
+1701215160000,8.223,8.229,8.223,8.225,4173.6
+1701215220000,8.226,8.227,8.21,8.217,8023.0
+1701215280000,8.215,8.226,8.211,8.226,3536.5
+1701215340000,8.227,8.23,8.219,8.224,4357.0
+1701215400000,8.224,8.226,8.221,8.223,2357.9
+1701215460000,8.224,8.228,8.223,8.228,3363.9
+1701215520000,8.227,8.227,8.22,8.22,1378.3
+1701215580000,8.221,8.225,8.216,8.224,4008.6
+1701215640000,8.225,8.23,8.22,8.221,2694.4
+1701215700000,8.222,8.23,8.222,8.23,3631.8
+1701215760000,8.231,8.245,8.231,8.242,4712.4
+1701215820000,8.242,8.246,8.242,8.246,3784.9
+1701215880000,8.245,8.25,8.245,8.246,5908.6
+1701215940000,8.246,8.251,8.244,8.251,6242.5
+1701216000000,8.252,8.271,8.252,8.259,28011.1
+1701216060000,8.26,8.262,8.235,8.238,12363.9
+1701216120000,8.238,8.246,8.235,8.242,9747.7
+1701216180000,8.242,8.243,8.225,8.233,8236.0
+1701216240000,8.233,8.238,8.218,8.22,11961.1
+1701216300000,8.222,8.226,8.208,8.214,8199.2
+1701216360000,8.215,8.22,8.194,8.201,13477.3
+1701216420000,8.201,8.202,8.192,8.192,6686.2
+1701216480000,8.192,8.202,8.19,8.196,8820.1
+1701216540000,8.197,8.201,8.19,8.192,7156.0
+1701216600000,8.191,8.197,8.183,8.192,16206.4
+1701216660000,8.193,8.204,8.191,8.196,9713.2
+1701216720000,8.196,8.198,8.18,8.183,8023.2
+1701216780000,8.183,8.183,8.164,8.165,15851.6
+1701216840000,8.166,8.176,8.162,8.171,16316.4
+1701216900000,8.17,8.178,8.165,8.171,11494.6
+1701216960000,8.171,8.184,8.164,8.184,8093.0
+1701217020000,8.184,8.196,8.179,8.189,8963.9
+1701217080000,8.189,8.195,8.181,8.192,6007.5
+1701217140000,8.193,8.195,8.186,8.192,5646.3
+1701217200000,8.193,8.202,8.191,8.2,4694.0
+1701217260000,8.2,8.204,8.196,8.197,3163.4
+1701217320000,8.198,8.275,8.198,8.271,103176.7
+1701217380000,8.271,8.273,8.25,8.255,40442.1
+1701217440000,8.256,8.266,8.24,8.248,34442.6
+1701217500000,8.248,8.248,8.223,8.224,16154.2
+1701217560000,8.225,8.227,8.218,8.227,8763.0
+1701217620000,8.228,8.228,8.212,8.213,10769.2
+1701217680000,8.213,8.217,8.208,8.217,5412.9
+1701217740000,8.216,8.226,8.215,8.223,3523.5
+1701217800000,8.223,8.223,8.213,8.215,6733.4
+1701217860000,8.216,8.226,8.213,8.225,6946.9
+1701217920000,8.226,8.234,8.214,8.221,26135.4
+1701217980000,8.222,8.228,8.209,8.228,14224.6
+1701218040000,8.228,8.232,8.226,8.23,4411.1
+1701218100000,8.229,8.229,8.217,8.22,4849.4
+1701218160000,8.22,8.224,8.217,8.218,7725.5
+1701218220000,8.219,8.224,8.217,8.219,2441.8
+1701218280000,8.218,8.221,8.214,8.215,3074.5
+1701218340000,8.217,8.22,8.214,8.219,2662.1
+1701218400000,8.219,8.225,8.215,8.224,7738.3
+1701218460000,8.223,8.223,8.22,8.223,3171.4
+1701218520000,8.222,8.224,8.218,8.223,2948.8
+1701218580000,8.224,8.224,8.214,8.214,5919.9
+1701218640000,8.213,8.215,8.207,8.213,7876.4
+1701218700000,8.212,8.218,8.208,8.209,8830.9
+1701218760000,8.209,8.211,8.204,8.208,5059.2
+1701218820000,8.208,8.209,8.202,8.205,2391.0
+1701218880000,8.205,8.208,8.203,8.206,3638.7
+1701218940000,8.207,8.208,8.187,8.189,6494.8
+1701219000000,8.189,8.193,8.186,8.19,5634.6
+1701219060000,8.189,8.19,8.184,8.19,2740.0
+1701219120000,8.189,8.198,8.185,8.197,4806.1
+1701219180000,8.198,8.2,8.193,8.197,3634.2
+1701219240000,8.198,8.201,8.192,8.196,6923.4
+1701219300000,8.196,8.198,8.185,8.186,3572.3
+1701219360000,8.187,8.19,8.182,8.184,3170.7
+1701219420000,8.184,8.185,8.181,8.184,1317.2
+1701219480000,8.184,8.189,8.183,8.185,2831.9
+1701219540000,8.184,8.184,8.179,8.18,2516.3
+1701219600000,8.18,8.197,8.18,8.196,8130.2
+1701219660000,8.197,8.204,8.197,8.201,7561.8
+1701219720000,8.2,8.203,8.187,8.198,15231.1
+1701219780000,8.199,8.204,8.195,8.195,4447.5
+1701219840000,8.195,8.196,8.187,8.192,5744.3
+1701219900000,8.191,8.191,8.179,8.183,5014.7
+1701219960000,8.182,8.186,8.181,8.182,3170.0
+1701220020000,8.182,8.182,8.173,8.177,7203.7
+1701220080000,8.176,8.178,8.167,8.173,8159.9
+1701220140000,8.175,8.179,8.17,8.176,6652.8
+1701220200000,8.175,8.188,8.174,8.186,9173.3
+1701220260000,8.185,8.185,8.176,8.177,4804.4
+1701220320000,8.177,8.185,8.177,8.183,3642.3
+1701220380000,8.183,8.184,8.174,8.176,14424.6
+1701220440000,8.175,8.178,8.172,8.172,2099.0
+1701220500000,8.173,8.182,8.173,8.174,3879.0
+1701220560000,8.174,8.176,8.168,8.171,6861.7
+1701220620000,8.172,8.176,8.165,8.169,5045.2
+1701220680000,8.169,8.176,8.169,8.174,3136.0
+1701220740000,8.173,8.18,8.171,8.176,3892.3
+1701220800000,8.175,8.178,8.167,8.17,7770.8
+1701220860000,8.17,8.174,8.165,8.17,14440.2
+1701220920000,8.17,8.173,8.165,8.165,2101.3
+1701220980000,8.166,8.168,8.165,8.167,2799.5
+1701221040000,8.166,8.178,8.163,8.176,5383.3
+1701221100000,8.176,8.181,8.17,8.17,3774.0
+1701221160000,8.172,8.177,8.17,8.177,1587.2
+1701221220000,8.177,8.181,8.173,8.176,2910.9
+1701221280000,8.176,8.185,8.174,8.182,11133.7
+1701221340000,8.182,8.182,8.176,8.177,4362.3
+1701221400000,8.178,8.182,8.178,8.178,2182.9
+1701221460000,8.178,8.18,8.176,8.18,1565.8
+1701221520000,8.18,8.181,8.175,8.18,5071.5
+1701221580000,8.181,8.184,8.178,8.179,2925.4
+1701221640000,8.179,8.182,8.176,8.177,1982.4
+1701221700000,8.177,8.179,8.171,8.171,1680.0
+1701221760000,8.172,8.172,8.145,8.149,32971.2
+1701221820000,8.149,8.155,8.136,8.149,15878.3
+1701221880000,8.149,8.16,8.149,8.16,5363.3
+1701221940000,8.161,8.176,8.157,8.175,8595.2
+1701222000000,8.175,8.175,8.16,8.161,4749.7
+1701222060000,8.162,8.173,8.161,8.173,3961.4
+1701222120000,8.172,8.174,8.17,8.171,2616.1
+1701222180000,8.171,8.171,8.161,8.164,3070.3
+1701222240000,8.164,8.17,8.164,8.165,7143.4
+1701222300000,8.165,8.168,8.149,8.152,7504.7
+1701222360000,8.151,8.155,8.145,8.152,6167.4
+1701222420000,8.153,8.154,8.148,8.149,2849.0
+1701222480000,8.15,8.152,8.135,8.137,6298.5
+1701222540000,8.138,8.14,8.132,8.139,5548.9
+1701222600000,8.139,8.141,8.132,8.135,3107.7
+1701222660000,8.135,8.138,8.132,8.137,4669.3
+1701222720000,8.137,8.15,8.137,8.146,4622.3
+1701222780000,8.145,8.152,8.145,8.147,4913.3
+1701222840000,8.147,8.148,8.141,8.144,3256.8
+1701222900000,8.142,8.146,8.134,8.146,5611.5
+1701222960000,8.144,8.145,8.137,8.145,3122.0
+1701223020000,8.144,8.144,8.137,8.141,1202.9
+1701223080000,8.142,8.142,8.135,8.136,2181.2
+1701223140000,8.136,8.136,8.112,8.127,30250.3
+1701223200000,8.126,8.129,8.113,8.116,8912.0
+1701223260000,8.116,8.123,8.095,8.112,30167.2
+1701223320000,8.113,8.119,8.112,8.116,5709.8
+1701223380000,8.116,8.118,8.103,8.107,12218.9
+1701223440000,8.107,8.109,8.1,8.105,4037.8
+1701223500000,8.105,8.109,8.07,8.089,56901.5
+1701223560000,8.089,8.094,8.08,8.081,11726.1
+1701223620000,8.082,8.091,8.077,8.091,11624.9
+1701223680000,8.091,8.1,8.091,8.094,7302.4
+1701223740000,8.094,8.098,8.091,8.095,4799.0
+1701223800000,8.095,8.108,8.094,8.107,7098.9
+1701223860000,8.107,8.114,8.104,8.11,5376.5
+1701223920000,8.109,8.118,8.109,8.113,6501.1
+1701223980000,8.113,8.12,8.113,8.118,2291.5
+1701224040000,8.117,8.117,8.108,8.109,8754.8
+1701224100000,8.108,8.138,8.108,8.128,18283.2
+1701224160000,8.127,8.127,8.113,8.12,4901.0
+1701224220000,8.12,8.123,8.113,8.113,3342.1
+1701224280000,8.113,8.117,8.111,8.112,2318.4
+1701224340000,8.113,8.119,8.112,8.119,2530.7
+1701224400000,8.118,8.118,8.106,8.108,4582.4
+1701224460000,8.108,8.113,8.098,8.103,5561.6
+1701224520000,8.103,8.106,8.1,8.105,3209.3
+1701224580000,8.105,8.105,8.101,8.103,1571.6
+1701224640000,8.103,8.109,8.103,8.109,4920.6
+1701224700000,8.11,8.114,8.107,8.114,2797.1
+1701224760000,8.115,8.123,8.115,8.122,3352.6
+1701224820000,8.122,8.127,8.12,8.12,4884.1
+1701224880000,8.119,8.121,8.11,8.112,2654.6
+1701224940000,8.113,8.118,8.111,8.114,1341.9
+1701225000000,8.114,8.114,8.097,8.104,3621.1
+1701225060000,8.104,8.105,8.1,8.103,778.2
+1701225120000,8.103,8.106,8.098,8.103,2408.1
+1701225180000,8.102,8.102,8.093,8.096,2813.5
+1701225240000,8.097,8.105,8.096,8.105,3472.3
+1701225300000,8.106,8.113,8.103,8.107,2547.2
+1701225360000,8.107,8.11,8.102,8.109,3085.9
+1701225420000,8.106,8.112,8.104,8.105,4954.8
+1701225480000,8.106,8.106,8.096,8.101,2449.5
+1701225540000,8.102,8.104,8.098,8.103,2359.3
+1701225600000,8.103,8.104,8.099,8.104,1766.2
+1701225660000,8.105,8.105,8.098,8.098,1691.8
+1701225720000,8.1,8.104,8.097,8.097,5231.8
+1701225780000,8.098,8.101,8.094,8.098,1411.1
+1701225840000,8.097,8.102,8.095,8.1,1094.8
+1701225900000,8.1,8.102,8.094,8.094,4381.6
+1701225960000,8.094,8.094,8.086,8.086,4850.6
+1701226020000,8.086,8.087,8.08,8.08,4851.5
+1701226080000,8.08,8.097,8.08,8.094,8585.4
+1701226140000,8.093,8.097,8.091,8.093,1785.8
+1701226200000,8.093,8.094,8.09,8.09,2029.0
+1701226260000,8.091,8.091,8.085,8.085,3693.9
+1701226320000,8.085,8.09,8.085,8.089,1344.9
+1701226380000,8.089,8.097,8.086,8.097,4276.5
+1701226440000,8.096,8.096,8.089,8.089,3459.6
+1701226500000,8.09,8.1,8.089,8.093,4715.9
+1701226560000,8.092,8.105,8.092,8.103,6305.3
+1701226620000,8.104,8.11,8.101,8.102,6695.9
+1701226680000,8.102,8.103,8.096,8.096,2747.0
+1701226740000,8.096,8.097,8.094,8.095,1745.2
+1701226800000,8.095,8.106,8.095,8.1,5872.9
+1701226860000,8.1,8.104,8.096,8.104,2637.2
+1701226920000,8.104,8.113,8.103,8.113,6948.5
+1701226980000,8.113,8.115,8.111,8.112,1082.2
+1701227040000,8.111,8.111,8.098,8.098,2969.7
+1701227100000,8.099,8.109,8.097,8.109,9647.5
+1701227160000,8.109,8.122,8.109,8.122,9312.8
+1701227220000,8.122,8.126,8.117,8.118,11903.3
+1701227280000,8.118,8.124,8.118,8.122,5832.3
+1701227340000,8.123,8.135,8.123,8.135,7272.4
+1701227400000,8.135,8.138,8.13,8.136,7907.2
+1701227460000,8.136,8.138,8.132,8.137,4296.7
+1701227520000,8.136,8.142,8.129,8.141,5426.0
+1701227580000,8.14,8.142,8.136,8.141,5444.9
+1701227640000,8.141,8.147,8.14,8.142,3580.6
+1701227700000,8.141,8.141,8.131,8.132,1911.9
+1701227760000,8.132,8.132,8.127,8.127,7064.5
+1701227820000,8.126,8.13,8.125,8.13,1248.1
+1701227880000,8.129,8.129,8.125,8.126,1435.3
+1701227940000,8.127,8.127,8.125,8.127,1264.6
+1701228000000,8.127,8.128,8.122,8.122,1291.8
+1701228060000,8.123,8.126,8.123,8.125,1145.8
+1701228120000,8.126,8.136,8.126,8.13,4537.5
+1701228180000,8.13,8.132,8.125,8.125,2470.3
+1701228240000,8.125,8.126,8.124,8.125,1381.7
+1701228300000,8.126,8.129,8.119,8.119,3972.7
+1701228360000,8.118,8.122,8.117,8.12,2641.6
+1701228420000,8.12,8.123,8.119,8.123,1660.0
+1701228480000,8.123,8.126,8.115,8.116,4517.1
+1701228540000,8.116,8.118,8.114,8.117,1211.1
+1701228600000,8.117,8.126,8.116,8.117,4992.1
+1701228660000,8.117,8.122,8.113,8.121,2525.0
+1701228720000,8.121,8.123,8.118,8.119,1406.6
+1701228780000,8.119,8.119,8.116,8.116,2520.5
+1701228840000,8.115,8.117,8.109,8.11,3698.4
+1701228900000,8.11,8.112,8.106,8.107,2343.2
+1701228960000,8.107,8.111,8.105,8.105,2896.4
+1701229020000,8.105,8.108,8.096,8.099,3844.5
+1701229080000,8.1,8.101,8.093,8.099,3947.3
+1701229140000,8.099,8.107,8.099,8.106,7353.2
+1701229200000,8.107,8.113,8.105,8.113,4407.7
+1701229260000,8.113,8.114,8.106,8.11,3846.0
+1701229320000,8.109,8.122,8.105,8.118,18741.9
+1701229380000,8.117,8.117,8.103,8.11,5974.0
+1701229440000,8.109,8.11,8.098,8.098,4762.5
+1701229500000,8.098,8.11,8.098,8.109,5739.3
+1701229560000,8.11,8.111,8.104,8.108,4129.8
+1701229620000,8.108,8.12,8.108,8.119,5596.8
+1701229680000,8.118,8.121,8.118,8.121,4544.0
+1701229740000,8.12,8.123,8.119,8.122,1888.2
+1701229800000,8.122,8.129,8.119,8.128,5530.9
+1701229860000,8.127,8.132,8.126,8.13,3385.5
+1701229920000,8.129,8.135,8.129,8.132,2280.6
+1701229980000,8.132,8.135,8.13,8.134,3062.6
+1701230040000,8.134,8.134,8.13,8.132,1780.6
+1701230100000,8.132,8.143,8.131,8.14,4072.5
+1701230160000,8.14,8.14,8.13,8.13,4298.3
+1701230220000,8.131,8.138,8.131,8.138,2629.2
+1701230280000,8.138,8.142,8.135,8.142,1816.0
+1701230340000,8.142,8.145,8.141,8.143,3978.2
+1701230400000,8.143,8.143,8.127,8.138,16298.4
+1701230460000,8.139,8.142,8.137,8.139,1765.0
+1701230520000,8.138,8.139,8.131,8.135,3271.2
+1701230580000,8.135,8.136,8.132,8.132,2861.5
+1701230640000,8.132,8.139,8.132,8.137,6204.4
+1701230700000,8.138,8.138,8.121,8.122,3336.7
+1701230760000,8.123,8.126,8.123,8.126,5789.6
+1701230820000,8.127,8.127,8.121,8.124,1290.4
+1701230880000,8.124,8.125,8.122,8.125,2361.3
+1701230940000,8.125,8.129,8.125,8.129,4055.6
+1701231000000,8.129,8.13,8.127,8.128,1255.5
+1701231060000,8.127,8.135,8.126,8.135,5123.2
+1701231120000,8.135,8.135,8.114,8.116,13166.6
+1701231180000,8.115,8.121,8.115,8.121,1545.0
+1701231240000,8.121,8.122,8.119,8.122,2767.1
+1701231300000,8.121,8.122,8.112,8.113,4574.7
+1701231360000,8.114,8.121,8.114,8.119,4289.0
+1701231420000,8.12,8.121,8.117,8.119,1916.8
+1701231480000,8.118,8.118,8.107,8.111,7815.9
+1701231540000,8.11,8.11,8.108,8.11,10593.1
+1701231600000,8.11,8.114,8.109,8.114,2035.3
+1701231660000,8.114,8.121,8.113,8.119,3098.6
+1701231720000,8.119,8.121,8.117,8.118,1433.5
+1701231780000,8.118,8.122,8.118,8.119,1781.6
+1701231840000,8.12,8.123,8.12,8.123,1213.9
+1701231900000,8.122,8.13,8.122,8.13,3638.8
+1701231960000,8.13,8.134,8.128,8.13,3601.6
+1701232020000,8.13,8.13,8.116,8.117,2046.4
+1701232080000,8.117,8.119,8.114,8.117,3538.6
+1701232140000,8.117,8.118,8.112,8.112,2958.2
+1701232200000,8.112,8.115,8.112,8.114,1510.5
+1701232260000,8.115,8.12,8.11,8.111,3013.3
+1701232320000,8.111,8.116,8.111,8.115,2805.6
+1701232380000,8.115,8.12,8.114,8.12,4028.2
+1701232440000,8.12,8.122,8.118,8.121,1895.7
+1701232500000,8.121,8.128,8.119,8.128,1028.9
+1701232560000,8.128,8.128,8.125,8.125,2640.5
+1701232620000,8.124,8.125,8.123,8.123,1370.1
+1701232680000,8.123,8.123,8.11,8.111,5976.4
+1701232740000,8.11,8.112,8.106,8.111,8254.9
+1701232800000,8.112,8.12,8.112,8.12,2423.1
+1701232860000,8.12,8.122,8.116,8.119,2668.4
+1701232920000,8.12,8.126,8.119,8.126,1966.9
+1701232980000,8.126,8.129,8.125,8.128,6392.4
+1701233040000,8.127,8.127,8.124,8.124,417.3
+1701233100000,8.125,8.128,8.122,8.124,3236.9
+1701233160000,8.123,8.123,8.116,8.116,1540.4
+1701233220000,8.117,8.117,8.11,8.113,2666.4
+1701233280000,8.114,8.116,8.109,8.109,1816.0
+1701233340000,8.109,8.113,8.107,8.112,2231.8
+1701233400000,8.112,8.113,8.107,8.108,3241.3
+1701233460000,8.108,8.11,8.108,8.109,1252.4
+1701233520000,8.108,8.112,8.108,8.111,1572.9
+1701233580000,8.112,8.114,8.111,8.111,1234.0
+1701233640000,8.112,8.114,8.108,8.108,3722.0
+1701233700000,8.109,8.119,8.109,8.119,2113.0
+1701233760000,8.119,8.123,8.119,8.121,3275.8
+1701233820000,8.121,8.121,8.116,8.12,967.3
+1701233880000,8.121,8.123,8.118,8.119,1083.5
+1701233940000,8.119,8.124,8.118,8.12,4111.8
+1701234000000,8.12,8.126,8.118,8.125,2615.6
+1701234060000,8.125,8.128,8.117,8.118,2019.0
+1701234120000,8.117,8.128,8.116,8.127,3234.9
+1701234180000,8.127,8.127,8.12,8.123,1355.9
+1701234240000,8.122,8.128,8.122,8.128,1443.2
+1701234300000,8.129,8.13,8.128,8.128,1448.6
+1701234360000,8.128,8.13,8.127,8.127,1256.9
+1701234420000,8.127,8.128,8.125,8.126,1981.4
+1701234480000,8.126,8.136,8.121,8.13,24747.1
+1701234540000,8.131,8.132,8.129,8.131,873.7
+1701234600000,8.131,8.132,8.125,8.131,1873.3
+1701234660000,8.13,8.131,8.127,8.129,1842.8
+1701234720000,8.129,8.132,8.123,8.123,4676.8
+1701234780000,8.123,8.125,8.121,8.122,1390.4
+1701234840000,8.122,8.122,8.117,8.117,1741.0
+1701234900000,8.116,8.118,8.115,8.116,1585.9
+1701234960000,8.116,8.119,8.115,8.116,1561.1
+1701235020000,8.117,8.118,8.105,8.11,11943.0
+1701235080000,8.11,8.117,8.109,8.115,4209.3
+1701235140000,8.115,8.12,8.114,8.118,1546.4
+1701235200000,8.118,8.122,8.116,8.12,2518.9
+1701235260000,8.121,8.122,8.108,8.108,2173.1
+1701235320000,8.109,8.11,8.106,8.108,2570.1
+1701235380000,8.107,8.107,8.101,8.104,8972.1
+1701235440000,8.104,8.108,8.102,8.108,13056.1
+1701235500000,8.107,8.11,8.103,8.107,9154.4
+1701235560000,8.108,8.11,8.101,8.102,2001.6
+1701235620000,8.103,8.104,8.083,8.092,31773.3
+1701235680000,8.093,8.093,8.089,8.093,2752.5
+1701235740000,8.093,8.096,8.085,8.095,10922.5
+1701235800000,8.095,8.097,8.089,8.089,3712.8
+1701235860000,8.089,8.091,8.085,8.085,3322.9
+1701235920000,8.086,8.086,8.066,8.075,30406.0
+1701235980000,8.075,8.08,8.075,8.078,7042.3
+1701236040000,8.078,8.078,8.062,8.068,6659.3
+1701236100000,8.068,8.068,8.05,8.054,14406.1
+1701236160000,8.054,8.067,8.054,8.066,6779.8
+1701236220000,8.067,8.067,8.048,8.052,9727.1
+1701236280000,8.051,8.063,8.051,8.063,6591.1
+1701236340000,8.063,8.069,8.058,8.061,21705.6
+1701236400000,8.061,8.069,8.06,8.066,3811.8
+1701236460000,8.067,8.076,8.067,8.075,3911.8
+1701236520000,8.074,8.074,8.067,8.067,6530.6
+1701236580000,8.068,8.072,8.068,8.07,1689.4
+1701236640000,8.069,8.074,8.068,8.073,4588.7
+1701236700000,8.074,8.074,8.07,8.073,2689.6
+1701236760000,8.072,8.077,8.071,8.072,1858.3
+1701236820000,8.072,8.073,8.07,8.071,2207.6
+1701236880000,8.07,8.075,8.069,8.072,4366.2
+1701236940000,8.072,8.074,8.068,8.074,6079.9
+1701237000000,8.074,8.083,8.073,8.082,6864.0
+1701237060000,8.083,8.092,8.083,8.091,6758.5
+1701237120000,8.09,8.094,8.088,8.092,2328.1
+1701237180000,8.093,8.096,8.09,8.09,3554.1
+1701237240000,8.089,8.091,8.084,8.091,4544.4
+1701237300000,8.092,8.096,8.087,8.087,5582.9
+1701237360000,8.088,8.088,8.08,8.085,5615.7
+1701237420000,8.085,8.095,8.084,8.095,9081.5
+1701237480000,8.094,8.096,8.09,8.094,3532.0
+1701237540000,8.095,8.102,8.094,8.094,6706.0
+1701237600000,8.093,8.102,8.092,8.093,4313.0
+1701237660000,8.092,8.093,8.088,8.091,3354.4
+1701237720000,8.092,8.095,8.091,8.093,1767.0
+1701237780000,8.093,8.093,8.089,8.09,1709.8
+1701237840000,8.09,8.092,8.088,8.091,3003.6
+1701237900000,8.091,8.092,8.084,8.09,6717.7
+1701237960000,8.089,8.096,8.088,8.096,4539.6
+1701238020000,8.097,8.099,8.095,8.095,1183.5
+1701238080000,8.096,8.097,8.093,8.096,3675.8
+1701238140000,8.096,8.098,8.089,8.09,2852.5
+1701238200000,8.089,8.096,8.089,8.093,1261.5
+1701238260000,8.094,8.098,8.094,8.096,3772.5
+1701238320000,8.096,8.1,8.096,8.098,2054.2
+1701238380000,8.099,8.099,8.092,8.092,2426.4
+1701238440000,8.093,8.096,8.093,8.094,4268.6
+1701238500000,8.094,8.094,8.092,8.093,3658.1
+1701238560000,8.092,8.093,8.087,8.087,2760.2
+1701238620000,8.088,8.091,8.088,8.09,2565.1
+1701238680000,8.091,8.096,8.089,8.089,4123.2
+1701238740000,8.088,8.088,8.085,8.086,1573.3
+1701238800000,8.086,8.09,8.086,8.087,2302.7
+1701238860000,8.087,8.089,8.079,8.084,17851.2
+1701238920000,8.085,8.088,8.085,8.087,1447.3
+1701238980000,8.087,8.092,8.087,8.091,1134.8
+1701239040000,8.09,8.09,8.082,8.084,2211.1
+1701239100000,8.084,8.087,8.084,8.087,2513.1
+1701239160000,8.087,8.092,8.087,8.088,4405.3
+1701239220000,8.087,8.09,8.084,8.09,3628.0
+1701239280000,8.09,8.094,8.09,8.094,580.9
+1701239340000,8.093,8.093,8.088,8.09,2266.0
+1701239400000,8.089,8.096,8.086,8.094,3132.6
+1701239460000,8.094,8.095,8.092,8.092,2340.1
+1701239520000,8.092,8.093,8.09,8.093,3878.4
+1701239580000,8.093,8.097,8.093,8.096,3314.8
+1701239640000,8.097,8.115,8.095,8.111,28125.9
+1701239700000,8.112,8.12,8.111,8.118,15630.9
+1701239760000,8.117,8.117,8.109,8.112,8714.2
+1701239820000,8.113,8.122,8.112,8.118,7408.8
+1701239880000,8.118,8.122,8.115,8.119,6090.2
+1701239940000,8.12,8.13,8.119,8.129,12103.1
+1701240000000,8.129,8.131,8.127,8.131,3020.8
+1701240060000,8.13,8.137,8.127,8.137,12868.1
+1701240120000,8.138,8.142,8.13,8.13,10326.2
+1701240180000,8.131,8.152,8.131,8.146,17096.4
+1701240240000,8.147,8.151,8.143,8.148,7646.1
+1701240300000,8.147,8.148,8.137,8.138,5470.7
+1701240360000,8.139,8.148,8.139,8.144,5847.5
+1701240420000,8.143,8.144,8.139,8.139,2291.1
+1701240480000,8.14,8.147,8.138,8.139,5105.2
+1701240540000,8.138,8.146,8.135,8.146,2595.2
+1701240600000,8.145,8.15,8.143,8.148,6139.3
+1701240660000,8.149,8.156,8.147,8.154,15747.8
+1701240720000,8.154,8.159,8.15,8.157,7888.6
+1701240780000,8.157,8.166,8.156,8.165,8053.2
+1701240840000,8.166,8.168,8.162,8.163,7405.5
+1701240900000,8.163,8.163,8.151,8.152,6342.5
+1701240960000,8.151,8.151,8.146,8.15,5845.1
+1701241020000,8.15,8.151,8.145,8.147,3526.7
+1701241080000,8.148,8.155,8.148,8.151,4297.6
+1701241140000,8.152,8.159,8.148,8.157,5286.4
+1701241200000,8.158,8.159,8.152,8.153,5624.1
+1701241260000,8.153,8.158,8.147,8.158,20260.3
+1701241320000,8.159,8.167,8.158,8.165,7456.4
+1701241380000,8.166,8.17,8.164,8.165,4737.9
+1701241440000,8.164,8.165,8.146,8.158,14185.0
+1701241500000,8.159,8.166,8.159,8.164,4408.5
+1701241560000,8.164,8.166,8.157,8.157,3792.8
+1701241620000,8.156,8.156,8.152,8.154,3403.5
+1701241680000,8.153,8.154,8.146,8.146,2596.8
+1701241740000,8.146,8.152,8.146,8.149,7923.4
+1701241800000,8.149,8.156,8.147,8.156,2954.3
+1701241860000,8.157,8.158,8.149,8.151,3310.6
+1701241920000,8.151,8.151,8.142,8.142,2220.7
+1701241980000,8.142,8.144,8.139,8.143,7232.1
+1701242040000,8.143,8.148,8.143,8.146,4127.6
+1701242100000,8.146,8.146,8.14,8.142,3484.0
+1701242160000,8.141,8.141,8.132,8.135,2428.2
+1701242220000,8.134,8.137,8.133,8.136,2894.3
+1701242280000,8.135,8.135,8.126,8.129,2995.1
+1701242340000,8.13,8.134,8.13,8.13,3713.3
+1701242400000,8.13,8.13,8.12,8.121,4031.6
+1701242460000,8.12,8.127,8.12,8.124,3894.7
+1701242520000,8.123,8.125,8.118,8.124,3720.1
+1701242580000,8.124,8.126,8.119,8.119,1909.2
+1701242640000,8.12,8.133,8.12,8.133,3865.6
+1701242700000,8.133,8.136,8.131,8.131,1894.7
+1701242760000,8.133,8.137,8.133,8.134,1334.8
+1701242820000,8.135,8.146,8.135,8.142,2970.7
+1701242880000,8.142,8.147,8.141,8.144,936.1
+1701242940000,8.145,8.148,8.143,8.146,2412.9
+1701243000000,8.147,8.147,8.144,8.146,4017.2
+1701243060000,8.146,8.147,8.132,8.133,2756.8
+1701243120000,8.132,8.132,8.123,8.127,4825.2
+1701243180000,8.126,8.128,8.122,8.125,3677.0
+1701243240000,8.125,8.126,8.12,8.12,2371.2
+1701243300000,8.12,8.121,8.117,8.118,7376.3
+1701243360000,8.117,8.119,8.113,8.113,4529.5
+1701243420000,8.113,8.116,8.08,8.098,84191.3
+1701243480000,8.099,8.101,8.096,8.096,5762.5
+1701243540000,8.097,8.103,8.096,8.103,2995.3
+1701243600000,8.103,8.103,8.086,8.096,8085.1
+1701243660000,8.095,8.097,8.084,8.092,11004.4
+1701243720000,8.091,8.095,8.085,8.094,5277.5
+1701243780000,8.094,8.094,8.09,8.092,2071.3
+1701243840000,8.094,8.107,8.094,8.105,6268.1
+1701243900000,8.106,8.107,8.094,8.104,6829.8
+1701243960000,8.105,8.107,8.102,8.105,3781.3
+1701244020000,8.105,8.106,8.102,8.103,2303.1
+1701244080000,8.103,8.103,8.096,8.099,7771.4
+1701244140000,8.099,8.1,8.094,8.098,3016.8
+1701244200000,8.098,8.107,8.098,8.101,2910.3
+1701244260000,8.102,8.108,8.102,8.107,3594.9
+1701244320000,8.107,8.114,8.107,8.113,5146.3
+1701244380000,8.112,8.115,8.111,8.111,3295.4
+1701244440000,8.112,8.114,8.109,8.114,1950.5
+1701244500000,8.113,8.113,8.102,8.102,6496.7
+1701244560000,8.102,8.103,8.098,8.1,2119.2
+1701244620000,8.1,8.101,8.091,8.092,3947.3
+1701244680000,8.093,8.095,8.086,8.092,3555.2
+1701244740000,8.092,8.102,8.091,8.101,6477.6
+1701244800000,8.1,8.11,8.094,8.106,13538.0
+1701244860000,8.107,8.109,8.101,8.109,2965.1
+1701244920000,8.108,8.111,8.106,8.107,5264.0
+1701244980000,8.107,8.107,8.101,8.101,4576.0
+1701245040000,8.101,8.107,8.1,8.103,2119.2
+1701245100000,8.103,8.104,8.1,8.1,4823.1
+1701245160000,8.1,8.1,8.094,8.098,6071.0
+1701245220000,8.098,8.098,8.092,8.095,5403.9
+1701245280000,8.096,8.096,8.093,8.095,4205.7
+1701245340000,8.095,8.107,8.093,8.103,11004.7
+1701245400000,8.103,8.107,8.1,8.106,7732.7
+1701245460000,8.105,8.107,8.092,8.092,5313.9
+1701245520000,8.092,8.093,8.086,8.086,6546.0
+1701245580000,8.087,8.1,8.085,8.09,15896.7
+1701245640000,8.09,8.091,8.085,8.089,3181.1
+1701245700000,8.089,8.092,8.08,8.08,7265.6
+1701245760000,8.081,8.085,8.071,8.074,18168.1
+1701245820000,8.073,8.075,8.067,8.071,10334.3
+1701245880000,8.07,8.071,8.063,8.063,11373.9
+1701245940000,8.063,8.076,8.061,8.076,13371.7
+1701246000000,8.075,8.08,8.07,8.075,5013.1
+1701246060000,8.075,8.092,8.072,8.084,9633.1
+1701246120000,8.084,8.092,8.082,8.09,5644.7
+1701246180000,8.09,8.095,8.09,8.092,3760.6
+1701246240000,8.091,8.092,8.087,8.09,4996.7
+1701246300000,8.091,8.109,8.091,8.108,9871.4
+1701246360000,8.107,8.107,8.104,8.105,2691.8
+1701246420000,8.105,8.116,8.104,8.115,5553.2
+1701246480000,8.116,8.116,8.111,8.113,2714.7
+1701246540000,8.114,8.119,8.113,8.118,3391.2
+1701246600000,8.118,8.127,8.114,8.125,7977.0
+1701246660000,8.127,8.127,8.111,8.111,11074.3
+1701246720000,8.111,8.116,8.102,8.116,13895.0
+1701246780000,8.116,8.126,8.11,8.122,18421.6
+1701246840000,8.121,8.122,8.113,8.114,2524.1
+1701246900000,8.114,8.12,8.113,8.113,2747.7
+1701246960000,8.113,8.118,8.107,8.109,4776.8
+1701247020000,8.109,8.113,8.107,8.109,1165.2
+1701247080000,8.11,8.119,8.109,8.113,4794.0
+1701247140000,8.112,8.122,8.111,8.12,3382.8
+1701247200000,8.12,8.122,8.115,8.121,6929.8
+1701247260000,8.122,8.128,8.12,8.123,3835.0
+1701247320000,8.122,8.134,8.122,8.125,11716.1
+1701247380000,8.125,8.13,8.125,8.13,2469.4
+1701247440000,8.131,8.141,8.131,8.137,4531.5
+1701247500000,8.137,8.14,8.132,8.138,8867.9
+1701247560000,8.138,8.147,8.138,8.142,15475.5
+1701247620000,8.141,8.141,8.124,8.13,14014.0
+1701247680000,8.13,8.133,8.125,8.132,10210.7
+1701247740000,8.133,8.138,8.132,8.137,4447.5
+1701247800000,8.138,8.142,8.128,8.135,9123.8
+1701247860000,8.136,8.136,8.128,8.13,4918.5
+1701247920000,8.129,8.14,8.125,8.135,10661.1
+1701247980000,8.136,8.14,8.132,8.14,6715.5
+1701248040000,8.141,8.162,8.141,8.161,34912.3
+1701248100000,8.161,8.161,8.148,8.15,7512.3
+1701248160000,8.149,8.156,8.143,8.156,7984.7
+1701248220000,8.156,8.16,8.152,8.157,7355.9
+1701248280000,8.157,8.157,8.147,8.151,7975.6
+1701248340000,8.151,8.157,8.147,8.15,8940.3
+1701248400000,8.151,8.152,8.134,8.135,17876.5
+1701248460000,8.136,8.144,8.131,8.143,8086.4
+1701248520000,8.143,8.158,8.143,8.157,8170.6
+1701248580000,8.157,8.157,8.139,8.149,14904.8
+1701248640000,8.147,8.147,8.142,8.145,5307.5
+1701248700000,8.146,8.159,8.145,8.157,7261.5
+1701248760000,8.156,8.161,8.154,8.161,5341.6
+1701248820000,8.161,8.169,8.159,8.167,7495.5
+1701248880000,8.167,8.174,8.165,8.174,13654.7
+1701248940000,8.173,8.178,8.171,8.176,10218.6
+1701249000000,8.177,8.19,8.177,8.19,42906.0
+1701249060000,8.19,8.2,8.188,8.19,13712.8
+1701249120000,8.191,8.191,8.178,8.178,8112.9
+1701249180000,8.177,8.192,8.174,8.186,18089.0
+1701249240000,8.187,8.189,8.178,8.186,7838.3
+1701249300000,8.185,8.192,8.183,8.189,8142.3
+1701249360000,8.19,8.199,8.19,8.199,11920.4
+1701249420000,8.198,8.203,8.196,8.197,10087.3
+1701249480000,8.196,8.196,8.177,8.184,13913.6
+1701249540000,8.183,8.192,8.182,8.183,4556.5
+1701249600000,8.183,8.186,8.177,8.177,4473.9
+1701249660000,8.176,8.183,8.17,8.179,12325.9
+1701249720000,8.179,8.181,8.169,8.173,11079.4
+1701249780000,8.173,8.174,8.163,8.163,4955.3
+1701249840000,8.162,8.165,8.156,8.16,4944.2
+1701249900000,8.16,8.16,8.147,8.151,11276.4
+1701249960000,8.152,8.154,8.141,8.142,10117.5
+1701250020000,8.143,8.144,8.128,8.141,19908.8
+1701250080000,8.141,8.142,8.122,8.126,13666.7
+1701250140000,8.126,8.127,8.117,8.121,10003.4
+1701250200000,8.12,8.12,8.088,8.09,43585.4
+1701250260000,8.09,8.09,8.079,8.085,22108.9
+1701250320000,8.085,8.1,8.082,8.1,11234.0
+1701250380000,8.099,8.104,8.096,8.101,14576.8
+1701250440000,8.103,8.124,8.103,8.123,9353.6
+1701250500000,8.124,8.133,8.113,8.122,21345.3
+1701250560000,8.122,8.133,8.121,8.132,3287.6
+1701250620000,8.132,8.135,8.129,8.135,3633.2
+1701250680000,8.135,8.135,8.12,8.124,4314.6
+1701250740000,8.125,8.125,8.114,8.117,5551.7
+1701250800000,8.118,8.121,8.107,8.107,15384.0
+1701250860000,8.107,8.116,8.103,8.115,12960.2
+1701250920000,8.116,8.118,8.106,8.107,16543.7
+1701250980000,8.108,8.112,8.103,8.112,4391.4
+1701251040000,8.112,8.112,8.101,8.103,5207.1
+1701251100000,8.103,8.105,8.092,8.104,12678.5
+1701251160000,8.104,8.118,8.103,8.117,5866.9
+1701251220000,8.117,8.118,8.109,8.11,2831.6
+1701251280000,8.109,8.113,8.103,8.107,6120.7
+1701251340000,8.108,8.108,8.097,8.106,5040.0
+1701251400000,8.106,8.111,8.105,8.111,5565.0
+1701251460000,8.111,8.131,8.111,8.129,8919.7
+1701251520000,8.128,8.152,8.111,8.114,38723.4
+1701251580000,8.113,8.113,8.078,8.087,25264.6
+1701251640000,8.087,8.097,8.077,8.09,25163.9
+1701251700000,8.09,8.11,8.085,8.11,8947.1
+1701251760000,8.111,8.111,8.106,8.107,3280.1
+1701251820000,8.106,8.12,8.102,8.111,18525.0
+1701251880000,8.11,8.11,8.101,8.107,4922.6
+1701251940000,8.107,8.109,8.097,8.107,5038.3
+1701252000000,8.106,8.107,8.092,8.092,7796.3
+1701252060000,8.091,8.1,8.085,8.088,15432.5
+1701252120000,8.088,8.088,8.078,8.079,13119.0
+1701252180000,8.08,8.082,8.059,8.062,26831.3
+1701252240000,8.062,8.075,8.061,8.075,18452.1
+1701252300000,8.075,8.077,8.063,8.073,9758.5
+1701252360000,8.073,8.074,8.066,8.069,9884.4
+1701252420000,8.07,8.078,8.064,8.077,13325.1
+1701252480000,8.077,8.084,8.075,8.082,3954.9
+1701252540000,8.082,8.089,8.079,8.089,4884.7
+1701252600000,8.089,8.109,8.088,8.109,9658.9
+1701252660000,8.109,8.141,8.106,8.119,43114.7
+1701252720000,8.119,8.121,8.109,8.111,13115.6
+1701252780000,8.111,8.113,8.104,8.106,6019.7
+1701252840000,8.106,8.106,8.093,8.101,5260.0
+1701252900000,8.101,8.105,8.087,8.088,8135.0
+1701252960000,8.089,8.093,8.075,8.079,19765.9
+1701253020000,8.078,8.086,8.074,8.084,7652.5
+1701253080000,8.085,8.085,8.072,8.079,5137.9
+1701253140000,8.078,8.08,8.064,8.072,15176.6
+1701253200000,8.072,8.08,8.066,8.079,10412.8
+1701253260000,8.079,8.088,8.079,8.08,8687.2
+1701253320000,8.08,8.08,8.072,8.074,6454.5
+1701253380000,8.075,8.077,8.071,8.072,3005.8
+1701253440000,8.073,8.079,8.071,8.078,6280.8
+1701253500000,8.078,8.08,8.068,8.075,10424.7
+1701253560000,8.074,8.077,8.062,8.065,10431.6
+1701253620000,8.065,8.068,8.061,8.064,10761.3
+1701253680000,8.064,8.068,8.06,8.066,7214.2
+1701253740000,8.066,8.078,8.066,8.071,7339.1
+1701253800000,8.07,8.084,8.069,8.084,5428.4
+1701253860000,8.084,8.093,8.079,8.084,10768.1
+1701253920000,8.084,8.088,8.078,8.078,5852.3
+1701253980000,8.076,8.076,8.06,8.064,9166.7
+1701254040000,8.063,8.063,8.051,8.061,19806.0
+1701254100000,8.061,8.067,8.053,8.067,7427.9
+1701254160000,8.067,8.073,8.056,8.06,7172.0
+1701254220000,8.061,8.063,8.054,8.056,5933.8
+1701254280000,8.057,8.057,8.026,8.038,48028.1
+1701254340000,8.037,8.04,8.014,8.025,42808.7
+1701254400000,8.025,8.031,8.0,8.029,35485.5
+1701254460000,8.031,8.033,8.018,8.031,15216.2
+1701254520000,8.03,8.035,8.017,8.034,15425.3
+1701254580000,8.034,8.035,8.024,8.028,10403.7
+1701254640000,8.027,8.027,8.01,8.011,25437.3
+1701254700000,8.011,8.038,8.008,8.038,17941.4
+1701254760000,8.039,8.049,8.032,8.049,9207.2
+1701254820000,8.049,8.055,8.044,8.046,13449.8
+1701254880000,8.046,8.055,8.043,8.046,8737.0
+1701254940000,8.045,8.053,8.042,8.053,2952.0
+1701255000000,8.052,8.057,8.047,8.05,10961.4
+1701255060000,8.05,8.057,8.045,8.051,10476.5
+1701255120000,8.052,8.054,8.045,8.047,8763.1
+1701255180000,8.047,8.052,8.046,8.046,7696.8
+1701255240000,8.047,8.056,8.046,8.054,2621.8
+1701255300000,8.055,8.056,8.049,8.053,5286.0
+1701255360000,8.053,8.053,8.041,8.041,7928.9
+1701255420000,8.041,8.047,8.033,8.036,6952.4
+1701255480000,8.036,8.047,8.032,8.044,5583.1
+1701255540000,8.045,8.05,8.045,8.049,2566.8
+1701255600000,8.048,8.048,8.032,8.034,7186.6
+1701255660000,8.035,8.058,8.034,8.053,9159.9
+1701255720000,8.052,8.06,8.049,8.059,2330.2
+1701255780000,8.058,8.069,8.058,8.067,1413.3
+1701255840000,8.066,8.069,8.061,8.061,4238.1
+1701255900000,8.061,8.076,8.061,8.075,5851.1
+1701255960000,8.075,8.076,8.049,8.06,40490.5
+1701256020000,8.06,8.061,8.055,8.055,8180.4
+1701256080000,8.055,8.057,8.046,8.051,9061.5
+1701256140000,8.052,8.057,8.052,8.055,1495.2
+1701256200000,8.054,8.059,8.048,8.058,5436.0
+1701256260000,8.059,8.067,8.054,8.066,7135.9
+1701256320000,8.066,8.069,8.063,8.065,4319.7
+1701256380000,8.064,8.065,8.057,8.062,5694.7
+1701256440000,8.062,8.067,8.061,8.063,2123.1
+1701256500000,8.063,8.064,8.055,8.056,4094.8
+1701256560000,8.056,8.056,8.046,8.049,2347.3
+1701256620000,8.049,8.057,8.049,8.055,3448.7
+1701256680000,8.057,8.063,8.051,8.051,3609.4
+1701256740000,8.051,8.051,8.046,8.046,3532.5
+1701256800000,8.047,8.047,8.031,8.04,12389.0
+1701256860000,8.039,8.04,8.036,8.04,2814.4
+1701256920000,8.04,8.042,8.037,8.038,6375.3
+1701256980000,8.039,8.042,8.038,8.042,4263.1
+1701257040000,8.043,8.045,8.034,8.037,4790.5
+1701257100000,8.037,8.042,8.032,8.041,4843.5
+1701257160000,8.041,8.045,8.037,8.044,4410.1
+1701257220000,8.044,8.045,8.039,8.041,2779.4
+1701257280000,8.04,8.04,8.029,8.033,4886.8
+1701257340000,8.034,8.035,8.028,8.034,8476.7
+1701257400000,8.033,8.033,8.02,8.022,7390.1
+1701257460000,8.023,8.037,8.019,8.037,8517.0
+1701257520000,8.037,8.04,8.032,8.032,7055.4
+1701257580000,8.033,8.037,8.029,8.037,6213.8
+1701257640000,8.037,8.048,8.036,8.045,4550.2
+1701257700000,8.046,8.049,8.043,8.044,3934.6
+1701257760000,8.044,8.047,8.039,8.039,5510.4
+1701257820000,8.038,8.038,8.03,8.03,1616.6
+1701257880000,8.03,8.03,8.015,8.029,17780.6
+1701257940000,8.028,8.028,8.018,8.022,8172.5
+1701258000000,8.021,8.026,8.019,8.024,5837.2
+1701258060000,8.024,8.026,8.02,8.024,3265.1
+1701258120000,8.026,8.035,8.026,8.033,3913.5
+1701258180000,8.033,8.033,8.025,8.026,2657.1
+1701258240000,8.026,8.031,8.026,8.031,2246.2
+1701258300000,8.03,8.037,8.026,8.028,4188.9
+1701258360000,8.027,8.043,8.025,8.043,6185.4
+1701258420000,8.042,8.051,8.042,8.047,5500.1
+1701258480000,8.048,8.051,8.047,8.047,3431.3
+1701258540000,8.047,8.047,8.039,8.039,3184.0
+1701258600000,8.039,8.04,8.034,8.036,2893.2
+1701258660000,8.037,8.04,8.035,8.037,3473.8
+1701258720000,8.038,8.053,8.038,8.046,4153.8
+1701258780000,8.047,8.048,8.043,8.043,2685.4
+1701258840000,8.043,8.043,8.036,8.04,2558.8
+1701258900000,8.039,8.044,8.036,8.036,3015.4
+1701258960000,8.036,8.037,8.03,8.033,3225.0
+1701259020000,8.034,8.035,8.031,8.033,2420.8
+1701259080000,8.031,8.035,8.028,8.034,2210.5
+1701259140000,8.034,8.036,8.031,8.031,3707.4
+1701259200000,8.032,8.036,8.021,8.035,15600.0
+1701259260000,8.034,8.044,8.029,8.04,5746.5
+1701259320000,8.04,8.054,8.037,8.053,9804.0
+1701259380000,8.052,8.052,8.043,8.046,9583.9
+1701259440000,8.046,8.053,8.045,8.053,3953.2
+1701259500000,8.053,8.061,8.05,8.056,8085.8
+1701259560000,8.056,8.061,8.055,8.059,6010.7
+1701259620000,8.058,8.059,8.046,8.046,3916.8
+1701259680000,8.046,8.046,8.037,8.039,4807.1
+1701259740000,8.039,8.042,8.038,8.04,8923.5
+1701259800000,8.039,8.039,8.031,8.032,4280.6
+1701259860000,8.032,8.041,8.031,8.039,5397.2
+1701259920000,8.039,8.041,8.037,8.039,5568.5
+1701259980000,8.039,8.044,8.035,8.044,7702.7
+1701260040000,8.044,8.049,8.037,8.037,14912.9
+1701260100000,8.037,8.046,8.036,8.046,4463.6
+1701260160000,8.045,8.046,8.038,8.04,2407.2
+1701260220000,8.041,8.041,8.02,8.023,12026.5
+1701260280000,8.023,8.026,8.005,8.008,16630.0
+1701260340000,8.009,8.02,8.004,8.018,15405.1
+1701260400000,8.018,8.025,8.016,8.024,6475.3
+1701260460000,8.023,8.027,8.019,8.026,4080.9
+1701260520000,8.026,8.032,8.022,8.027,6967.2
+1701260580000,8.026,8.029,8.022,8.024,4704.6
+1701260640000,8.024,8.034,8.024,8.033,2514.6
+1701260700000,8.033,8.044,8.032,8.038,7465.9
+1701260760000,8.039,8.041,8.035,8.037,4494.1
+1701260820000,8.037,8.042,8.036,8.039,4993.2
+1701260880000,8.037,8.044,8.033,8.038,8461.1
+1701260940000,8.039,8.044,8.039,8.042,4339.2
+1701261000000,8.042,8.047,8.041,8.042,6572.1
+1701261060000,8.041,8.046,8.041,8.043,2304.6
+1701261120000,8.043,8.048,8.04,8.041,10161.2
+1701261180000,8.042,8.05,8.04,8.045,8312.7
+1701261240000,8.045,8.051,8.044,8.048,4543.2
+1701261300000,8.047,8.051,8.044,8.049,5910.8
+1701261360000,8.05,8.052,8.046,8.046,5523.8
+1701261420000,8.045,8.048,8.043,8.044,2767.3
+1701261480000,8.045,8.049,8.043,8.048,1836.5
+1701261540000,8.046,8.047,8.043,8.047,2311.5
+1701261600000,8.047,8.047,8.043,8.043,3048.4
+1701261660000,8.042,8.042,8.033,8.037,6967.3
+1701261720000,8.037,8.039,8.029,8.029,6254.3
+1701261780000,8.028,8.032,8.02,8.024,5971.0
+1701261840000,8.025,8.027,8.015,8.017,6296.9
+1701261900000,8.018,8.025,8.015,8.024,6639.6
+1701261960000,8.025,8.026,8.019,8.024,5518.2
+1701262020000,8.024,8.031,8.02,8.025,10986.4
+1701262080000,8.026,8.026,8.012,8.016,9988.1
+1701262140000,8.015,8.017,8.008,8.012,9300.6
+1701262200000,8.012,8.019,8.012,8.019,7471.9
+1701262260000,8.019,8.019,8.01,8.014,10513.6
+1701262320000,8.013,8.023,8.01,8.013,20579.9
+1701262380000,8.013,8.017,8.008,8.012,7916.2
+1701262440000,8.012,8.021,8.011,8.02,5781.4
+1701262500000,8.02,8.02,8.007,8.008,4694.3
+1701262560000,8.008,8.009,7.978,7.98,53885.0
+1701262620000,7.98,7.994,7.976,7.993,23979.3
+1701262680000,7.992,7.995,7.989,7.991,5702.2
+1701262740000,7.99,7.991,7.967,7.979,22986.6
+1701262800000,7.979,7.982,7.972,7.972,12833.2
+1701262860000,7.974,7.978,7.965,7.974,16475.9
+1701262920000,7.975,7.978,7.967,7.978,8004.8
+1701262980000,7.978,7.979,7.969,7.974,7808.5
+1701263040000,7.974,8.017,7.971,8.002,53893.6
+1701263100000,8.002,8.003,7.993,7.995,11873.6
+1701263160000,7.996,8.003,7.992,7.992,11296.2
+1701263220000,7.992,7.993,7.986,7.988,3099.2
+1701263280000,7.99,7.996,7.989,7.991,6377.9
+1701263340000,7.992,7.994,7.988,7.993,3218.9
+1701263400000,7.993,7.993,7.98,7.98,5760.0
+1701263460000,7.98,7.99,7.98,7.984,7657.0
+1701263520000,7.984,7.99,7.984,7.985,4440.2
+1701263580000,7.986,7.995,7.985,7.994,5419.9
+1701263640000,7.993,7.995,7.988,7.988,5148.7
+1701263700000,7.988,7.99,7.983,7.985,4488.8
+1701263760000,7.987,7.987,7.967,7.97,14538.1
+1701263820000,7.97,7.972,7.965,7.97,7349.2
+1701263880000,7.969,7.969,7.94,7.943,46526.4
+1701263940000,7.943,7.953,7.938,7.95,22016.1
+1701264000000,7.951,7.957,7.943,7.956,17168.2
+1701264060000,7.956,7.958,7.942,7.955,20901.4
+1701264120000,7.955,7.96,7.953,7.953,5424.5
+1701264180000,7.953,7.954,7.946,7.949,7283.7
+1701264240000,7.949,7.955,7.942,7.947,9284.8
+1701264300000,7.947,7.948,7.931,7.935,21247.2
+1701264360000,7.934,7.937,7.909,7.916,36070.7
+1701264420000,7.916,7.93,7.915,7.926,13333.1
+1701264480000,7.927,7.932,7.926,7.93,6167.2
+1701264540000,7.929,7.936,7.926,7.931,8922.0
+1701264600000,7.931,7.931,7.916,7.922,10351.5
+1701264660000,7.921,7.947,7.918,7.946,9664.1
+1701264720000,7.945,7.963,7.943,7.955,15438.9
+1701264780000,7.954,7.954,7.942,7.948,9553.0
+1701264840000,7.948,7.948,7.934,7.934,5297.3
+1701264900000,7.934,7.943,7.933,7.939,5671.4
+1701264960000,7.939,7.946,7.937,7.941,7717.7
+1701265020000,7.941,7.95,7.941,7.95,2798.0
+1701265080000,7.95,7.951,7.945,7.947,4414.9
+1701265140000,7.947,7.947,7.942,7.945,5653.7
+1701265200000,7.945,7.953,7.944,7.953,4780.4
+1701265260000,7.952,7.958,7.95,7.958,5548.2
+1701265320000,7.958,7.959,7.954,7.955,4392.3
+1701265380000,7.955,7.961,7.955,7.959,3760.2
+1701265440000,7.96,7.961,7.951,7.952,4774.0
+1701265500000,7.951,7.954,7.946,7.954,7735.1
+1701265560000,7.954,7.962,7.954,7.96,4171.7
+1701265620000,7.96,7.96,7.956,7.957,4500.4
+1701265680000,7.957,7.966,7.953,7.965,5983.5
+1701265740000,7.965,7.967,7.963,7.966,2996.5
+1701265800000,7.967,7.975,7.964,7.973,6766.2
+1701265860000,7.974,7.98,7.97,7.972,10086.0
+1701265920000,7.973,7.975,7.971,7.975,2838.1
+1701265980000,7.974,7.982,7.971,7.978,4712.3
+1701266040000,7.979,7.982,7.977,7.978,4331.2
+1701266100000,7.979,7.983,7.977,7.978,4176.6
+1701266160000,7.978,7.988,7.978,7.981,13701.9
+1701266220000,7.981,7.989,7.981,7.987,2510.2
+1701266280000,7.986,7.987,7.975,7.978,5845.8
+1701266340000,7.979,7.982,7.976,7.977,3938.2
+1701266400000,7.977,7.978,7.973,7.975,6172.5
+1701266460000,7.974,7.976,7.97,7.976,6106.6
+1701266520000,7.976,7.977,7.971,7.975,5040.8
+1701266580000,7.975,7.994,7.975,7.993,9323.5
+1701266640000,7.994,8.019,7.994,8.005,22125.9
+1701266700000,8.006,8.009,7.998,8.001,11230.3
+1701266760000,8.0,8.002,7.993,7.994,11625.2
+1701266820000,7.993,7.998,7.99,7.996,8417.9
+1701266880000,7.996,7.998,7.992,7.994,7847.2
+1701266940000,7.995,7.998,7.993,7.996,3483.6
+1701267000000,7.996,8.003,7.993,7.998,20917.6
+1701267060000,7.998,8.001,7.993,7.995,6083.7
+1701267120000,7.995,7.998,7.99,7.993,4306.9
+1701267180000,7.993,7.994,7.987,7.993,4561.3
+1701267240000,7.993,7.996,7.991,7.993,3690.1
+1701267300000,7.993,8.002,7.993,8.001,6993.2
+1701267360000,8.001,8.001,7.995,7.995,3763.1
+1701267420000,7.995,7.996,7.989,7.991,5210.8
+1701267480000,7.991,7.991,7.98,7.983,9064.8
+1701267540000,7.983,7.983,7.973,7.976,8419.6
+1701267600000,7.976,7.982,7.973,7.973,7676.9
+1701267660000,7.973,7.982,7.973,7.981,3858.3
+1701267720000,7.98,7.981,7.964,7.965,6676.8
+1701267780000,7.966,7.974,7.962,7.973,6132.6
+1701267840000,7.972,7.982,7.969,7.978,12356.5
+1701267900000,7.978,7.984,7.976,7.978,8622.1
+1701267960000,7.979,7.987,7.979,7.987,2657.3
+1701268020000,7.988,7.989,7.982,7.982,3231.4
+1701268080000,7.981,7.981,7.969,7.973,2785.5
+1701268140000,7.973,7.98,7.969,7.98,4911.4
+1701268200000,7.981,7.983,7.972,7.975,4121.9
+1701268260000,7.976,7.977,7.963,7.963,3714.3
+1701268320000,7.964,7.964,7.958,7.959,5229.0
+1701268380000,7.959,7.963,7.944,7.945,16479.0
+1701268440000,7.945,7.956,7.937,7.956,15193.2
+1701268500000,7.956,7.958,7.948,7.955,5966.2
+1701268560000,7.956,7.973,7.954,7.971,15417.3
+1701268620000,7.972,7.975,7.969,7.971,8007.2
+1701268680000,7.971,7.973,7.955,7.955,7415.1
+1701268740000,7.955,7.965,7.952,7.96,5441.3
+1701268800000,7.959,7.959,7.944,7.949,9769.4
+1701268860000,7.949,7.954,7.949,7.953,6166.8
+1701268920000,7.955,7.962,7.953,7.962,5540.6
+1701268980000,7.962,7.962,7.952,7.953,6773.1
+1701269040000,7.953,7.961,7.946,7.957,6105.9
+1701269100000,7.957,7.963,7.941,7.944,9863.5
+1701269160000,7.945,7.959,7.941,7.958,7778.0
+1701269220000,7.958,7.958,7.938,7.939,9983.4
+1701269280000,7.94,7.943,7.93,7.938,15896.9
+1701269340000,7.938,7.946,7.938,7.941,4871.5
+1701269400000,7.941,7.961,7.937,7.961,7082.5
+1701269460000,7.961,7.967,7.958,7.966,14007.6
+1701269520000,7.966,7.967,7.96,7.962,8455.3
+1701269580000,7.962,7.969,7.961,7.969,5361.4
+1701269640000,7.969,7.975,7.965,7.968,5488.9
+1701269700000,7.967,7.968,7.961,7.968,4785.8
+1701269760000,7.968,7.97,7.96,7.969,5114.7
+1701269820000,7.97,7.973,7.96,7.967,10397.9
+1701269880000,7.966,7.971,7.96,7.966,22704.7
+1701269940000,7.967,7.969,7.961,7.962,3891.9
+1701270000000,7.961,7.971,7.96,7.967,7464.3
+1701270060000,7.967,7.981,7.967,7.98,5183.9
+1701270120000,7.98,7.988,7.976,7.976,8012.3
+1701270180000,7.975,7.978,7.966,7.971,9230.8
+1701270240000,7.97,7.975,7.968,7.974,12213.0
+1701270300000,7.974,7.974,7.955,7.959,10423.5
+1701270360000,7.961,7.964,7.951,7.953,12174.8
+1701270420000,7.954,7.955,7.937,7.947,8691.4
+1701270480000,7.946,7.953,7.941,7.941,9290.9
+1701270540000,7.94,7.941,7.923,7.932,27082.4
+1701270600000,7.932,7.932,7.911,7.92,55404.6
+1701270660000,7.92,7.925,7.912,7.912,14109.5
+1701270720000,7.913,7.916,7.902,7.911,27620.1
+1701270780000,7.911,7.926,7.907,7.913,25380.6
+1701270840000,7.913,7.921,7.907,7.916,10860.0
+1701270900000,7.916,7.93,7.91,7.929,15498.5
+1701270960000,7.929,7.947,7.926,7.947,15542.8
+1701271020000,7.947,7.958,7.947,7.948,11190.7
+1701271080000,7.949,7.951,7.939,7.939,12712.4
+1701271140000,7.939,7.94,7.936,7.938,5700.8
+1701271200000,7.938,7.938,7.915,7.919,17589.5
+1701271260000,7.92,7.94,7.919,7.939,17239.2
+1701271320000,7.94,7.942,7.929,7.93,9177.0
+1701271380000,7.93,7.937,7.93,7.932,7542.1
+1701271440000,7.932,7.938,7.931,7.937,4617.8
+1701271500000,7.936,7.937,7.93,7.933,7309.4
+1701271560000,7.932,7.945,7.927,7.942,14455.4
+1701271620000,7.942,7.953,7.939,7.95,12787.8
+1701271680000,7.95,7.957,7.944,7.957,7508.2
+1701271740000,7.957,7.966,7.955,7.963,9800.1
+1701271800000,7.963,7.967,7.956,7.964,6775.0
+1701271860000,7.964,7.964,7.957,7.957,5588.3
+1701271920000,7.958,7.965,7.951,7.965,13532.4
+1701271980000,7.964,7.967,7.963,7.964,7415.9
+1701272040000,7.964,7.969,7.963,7.964,4097.7
+1701272100000,7.963,7.963,7.955,7.955,5900.4
+1701272160000,7.954,7.963,7.948,7.96,10095.6
+1701272220000,7.96,7.967,7.959,7.964,4063.7
+1701272280000,7.964,7.965,7.958,7.958,8342.2
+1701272340000,7.958,7.965,7.956,7.961,17272.0
+1701272400000,7.961,7.962,7.957,7.958,5647.7
+1701272460000,7.958,7.969,7.957,7.967,8738.9
+1701272520000,7.968,7.968,7.962,7.962,8494.2
+1701272580000,7.962,7.964,7.955,7.956,5406.1
+1701272640000,7.957,7.957,7.95,7.951,3691.0
+1701272700000,7.952,7.956,7.95,7.955,4096.7
+1701272760000,7.954,7.958,7.95,7.95,2852.0
+1701272820000,7.951,7.951,7.937,7.947,11623.8
+1701272880000,7.948,7.951,7.94,7.943,5043.6
+1701272940000,7.943,7.949,7.941,7.948,4250.8
+1701273000000,7.949,7.956,7.947,7.949,6065.5
+1701273060000,7.949,7.96,7.948,7.958,7326.6
+1701273120000,7.958,7.964,7.953,7.964,5883.8
+1701273180000,7.964,7.968,7.958,7.965,3312.0
+1701273240000,7.965,7.97,7.965,7.968,6568.4
+1701273300000,7.967,7.968,7.963,7.965,4402.9
+1701273360000,7.964,7.966,7.96,7.96,4726.8
+1701273420000,7.96,7.969,7.959,7.969,2085.8
+1701273480000,7.968,7.969,7.966,7.968,2110.2
+1701273540000,7.967,7.969,7.963,7.969,3427.7
+1701273600000,7.968,7.97,7.963,7.965,3564.8
+1701273660000,7.964,7.971,7.959,7.971,4254.2
+1701273720000,7.972,8.003,7.972,8.002,23097.2
+1701273780000,8.002,8.002,7.993,7.999,11083.1
+1701273840000,7.998,7.999,7.989,7.991,7789.7
+1701273900000,7.991,7.995,7.988,7.989,8121.7
+1701273960000,7.99,7.992,7.986,7.986,6041.5
+1701274020000,7.986,7.987,7.975,7.978,4089.7
+1701274080000,7.979,7.98,7.974,7.978,6555.7
+1701274140000,7.977,7.985,7.974,7.982,4730.1
+1701274200000,7.982,7.983,7.972,7.972,5501.5
+1701274260000,7.971,7.979,7.969,7.973,8986.4
+1701274320000,7.973,7.978,7.972,7.976,3610.3
+1701274380000,7.976,7.978,7.969,7.969,7664.8
+1701274440000,7.969,7.972,7.967,7.972,3103.3
+1701274500000,7.971,7.971,7.961,7.961,4989.6
+1701274560000,7.962,7.962,7.949,7.949,9439.6
+1701274620000,7.95,7.957,7.946,7.95,6874.4
+1701274680000,7.949,7.951,7.945,7.946,5366.7
+1701274740000,7.947,7.957,7.946,7.957,6702.4
+1701274800000,7.957,7.959,7.944,7.951,8818.2
+1701274860000,7.952,7.956,7.949,7.954,6481.5
+1701274920000,7.953,7.961,7.952,7.961,4762.5
+1701274980000,7.962,7.967,7.958,7.961,13528.3
+1701275040000,7.961,7.961,7.952,7.953,6976.7
+1701275100000,7.952,7.952,7.939,7.94,6509.4
+1701275160000,7.94,7.945,7.937,7.941,4838.3
+1701275220000,7.941,7.943,7.934,7.942,11299.4
+1701275280000,7.942,7.949,7.941,7.943,6156.0
+1701275340000,7.944,7.944,7.94,7.944,2467.6
+1701275400000,7.944,7.945,7.931,7.933,10459.8
+1701275460000,7.933,7.933,7.921,7.923,9257.1
+1701275520000,7.922,7.924,7.918,7.918,8327.4
+1701275580000,7.918,7.921,7.91,7.915,14795.2
+1701275640000,7.915,7.917,7.912,7.914,9144.0
+1701275700000,7.913,7.914,7.904,7.904,12110.7
+1701275760000,7.905,7.905,7.88,7.89,88256.5
+1701275820000,7.89,7.892,7.855,7.88,72170.9
+1701275880000,7.881,7.881,7.864,7.866,16456.8
+1701275940000,7.867,7.876,7.867,7.874,9140.5
+1701276000000,7.875,7.885,7.873,7.877,13039.9
+1701276060000,7.877,7.898,7.877,7.898,8472.6
+1701276120000,7.897,7.907,7.895,7.907,15822.1
+1701276180000,7.908,7.914,7.907,7.913,7155.9
+1701276240000,7.914,7.917,7.911,7.911,10574.0
+1701276300000,7.911,7.914,7.903,7.907,10462.3
+1701276360000,7.908,7.921,7.908,7.919,11342.5
+1701276420000,7.918,7.943,7.918,7.943,14559.1
+1701276480000,7.943,7.958,7.934,7.951,36619.8
+1701276540000,7.952,7.958,7.946,7.946,11405.4
+1701276600000,7.946,7.949,7.936,7.938,8298.3
+1701276660000,7.939,7.944,7.931,7.931,5796.7
+1701276720000,7.931,7.939,7.928,7.93,9787.6
+1701276780000,7.929,7.94,7.928,7.939,8269.3
+1701276840000,7.939,7.939,7.933,7.936,3163.7
+1701276900000,7.936,7.938,7.929,7.931,5988.9
+1701276960000,7.931,7.938,7.929,7.931,7076.4
+1701277020000,7.932,7.935,7.928,7.929,3409.9
+1701277080000,7.929,7.933,7.928,7.931,874.4
+1701277140000,7.931,7.937,7.929,7.934,2827.4
+1701277200000,7.934,7.934,7.928,7.928,5666.6
+1701277260000,7.928,7.93,7.912,7.917,9490.9
+1701277320000,7.917,7.92,7.916,7.92,2311.9
+1701277380000,7.92,7.926,7.916,7.919,17723.9
+1701277440000,7.919,7.921,7.911,7.913,7254.5
+1701277500000,7.912,7.919,7.912,7.912,4913.0
+1701277560000,7.913,7.917,7.91,7.913,5298.8
+1701277620000,7.912,7.922,7.912,7.92,4240.3
+1701277680000,7.92,7.935,7.92,7.932,11233.0
+1701277740000,7.931,7.931,7.925,7.928,2916.8
+1701277800000,7.928,7.938,7.927,7.938,4661.7
+1701277860000,7.938,7.939,7.934,7.936,4482.3
+1701277920000,7.935,7.935,7.931,7.932,3139.8
+1701277980000,7.933,7.94,7.933,7.937,3455.3
+1701278040000,7.937,7.939,7.932,7.933,2025.6
+1701278100000,7.933,7.933,7.918,7.918,4002.8
+1701278160000,7.919,7.929,7.918,7.929,6196.4
+1701278220000,7.929,7.93,7.926,7.927,2132.9
+1701278280000,7.927,7.928,7.924,7.928,2586.2
+1701278340000,7.929,7.931,7.928,7.928,2169.4
+1701278400000,7.928,7.931,7.924,7.929,3304.4
+1701278460000,7.929,7.938,7.928,7.931,7109.8
+1701278520000,7.932,7.938,7.932,7.937,5701.0
+1701278580000,7.937,7.946,7.937,7.945,7768.2
+1701278640000,7.945,7.945,7.936,7.939,6084.2
+1701278700000,7.938,7.947,7.936,7.945,5059.9
+1701278760000,7.945,7.945,7.942,7.942,3445.1
+1701278820000,7.942,7.948,7.942,7.947,2341.2
+1701278880000,7.946,7.948,7.945,7.946,1033.8
+1701278940000,7.947,7.953,7.947,7.952,4573.8
+1701279000000,7.952,7.965,7.952,7.963,7563.7
+1701279060000,7.963,7.965,7.959,7.961,2330.6
+1701279120000,7.961,7.97,7.961,7.968,7893.4
+1701279180000,7.968,7.97,7.966,7.966,4676.1
+1701279240000,7.966,7.97,7.964,7.969,2205.6
+1701279300000,7.969,7.969,7.963,7.963,3306.3
+1701279360000,7.963,7.972,7.959,7.972,5778.2
+1701279420000,7.971,7.989,7.971,7.981,17507.9
+1701279480000,7.982,7.986,7.98,7.982,4575.5
+1701279540000,7.982,7.988,7.98,7.987,6016.0
+1701279600000,7.987,8.022,7.987,8.022,30079.6
+1701279660000,8.022,8.023,8.006,8.009,22863.9
+1701279720000,8.009,8.017,8.0,8.002,15800.4
+1701279780000,8.001,8.005,7.989,7.992,22407.0
+1701279840000,7.992,8.008,7.992,8.006,6996.6
+1701279900000,8.006,8.007,7.996,8.0,7011.0
+1701279960000,8.001,8.018,7.999,8.006,17229.8
+1701280020000,8.006,8.007,7.992,7.998,12752.3
+1701280080000,7.998,7.998,7.994,7.997,7074.2
+1701280140000,7.998,8.007,7.998,7.998,7065.0
+1701280200000,7.998,8.001,7.988,7.988,10610.1
+1701280260000,7.988,7.994,7.987,7.994,2708.5
+1701280320000,7.994,7.998,7.994,7.994,5335.7
+1701280380000,7.993,8.005,7.992,8.005,7361.1
+1701280440000,8.005,8.007,8.002,8.005,3703.4
+1701280500000,8.004,8.009,7.999,8.0,6099.1
+1701280560000,7.999,8.003,7.999,8.0,3620.9
+1701280620000,8.0,8.001,7.99,7.994,18386.1
+1701280680000,7.995,7.995,7.991,7.993,1719.2
+1701280740000,7.993,7.993,7.987,7.989,3663.9
+1701280800000,7.989,7.995,7.989,7.992,2291.5
+1701280860000,7.991,7.992,7.986,7.99,5603.6
+1701280920000,7.989,7.991,7.975,7.979,7862.4
+1701280980000,7.979,7.99,7.979,7.99,2501.3
+1701281040000,7.991,7.992,7.986,7.987,3031.8
+1701281100000,7.986,7.99,7.985,7.99,5249.6
+1701281160000,7.991,8.0,7.991,8.0,6476.8
+1701281220000,8.0,8.0,7.996,7.996,2966.8
+1701281280000,7.995,7.995,7.988,7.993,3858.6
+1701281340000,7.993,8.001,7.992,8.0,2127.7
+1701281400000,8.001,8.003,7.999,8.0,3798.0
+1701281460000,8.001,8.002,7.995,7.996,2217.3
+1701281520000,7.996,8.003,7.996,7.998,4735.4
+1701281580000,7.998,7.998,7.98,7.987,23120.0
+1701281640000,7.988,7.992,7.985,7.985,3418.3
+1701281700000,7.985,7.985,7.977,7.983,4261.4
+1701281760000,7.982,7.99,7.981,7.99,1950.6
+1701281820000,7.99,7.999,7.986,7.997,4559.0
+1701281880000,7.996,8.007,7.996,8.007,4366.7
+1701281940000,8.007,8.009,8.005,8.006,4959.3
+1701282000000,8.006,8.006,7.997,8.0,2128.0
+1701282060000,8.001,8.005,8.001,8.005,4338.4
+1701282120000,8.004,8.004,7.999,7.999,1543.2
+1701282180000,8.0,8.001,7.998,8.001,1372.7
+1701282240000,8.0,8.001,7.996,8.0,2882.5
+1701282300000,8.001,8.002,7.992,7.993,3399.3
+1701282360000,7.993,8.0,7.992,7.999,3177.1
+1701282420000,7.999,8.005,7.999,8.005,2844.6
+1701282480000,8.006,8.007,8.003,8.006,1548.5
+1701282540000,8.007,8.009,8.005,8.005,2967.9
+1701282600000,8.005,8.006,8.002,8.006,2784.9
+1701282660000,8.007,8.011,8.004,8.007,3253.2
+1701282720000,8.007,8.009,8.002,8.003,1989.0
+1701282780000,8.003,8.003,8.0,8.001,2912.5
+1701282840000,8.0,8.0,7.989,7.99,6853.0
+1701282900000,7.989,7.993,7.985,7.99,5187.1
+1701282960000,7.99,7.994,7.988,7.994,4378.8
+1701283020000,7.994,8.009,7.993,8.009,4592.3
+1701283080000,8.009,8.012,8.008,8.011,2365.9
+1701283140000,8.012,8.012,8.008,8.008,2059.4
+1701283200000,8.008,8.011,8.007,8.01,2760.7
+1701283260000,8.01,8.01,8.006,8.007,651.6
+1701283320000,8.008,8.01,8.008,8.009,1259.8
+1701283380000,8.009,8.01,8.007,8.01,1655.4
+1701283440000,8.01,8.011,8.008,8.009,1253.1
+1701283500000,8.008,8.021,8.008,8.018,9627.0
+1701283560000,8.018,8.018,8.011,8.016,5212.0
+1701283620000,8.017,8.025,8.017,8.023,4615.0
+1701283680000,8.024,8.03,8.022,8.03,7291.7
+1701283740000,8.03,8.032,8.025,8.029,5719.8
+1701283800000,8.029,8.039,8.028,8.038,11917.3
+1701283860000,8.038,8.04,8.034,8.036,6966.0
+1701283920000,8.035,8.037,8.031,8.034,5597.1
+1701283980000,8.034,8.037,8.033,8.034,3939.7
+1701284040000,8.034,8.036,8.032,8.033,1971.7
+1701284100000,8.034,8.034,8.032,8.032,1128.9
+1701284160000,8.032,8.032,8.027,8.027,4311.8
+1701284220000,8.027,8.027,8.023,8.023,1941.6
+1701284280000,8.023,8.033,8.023,8.032,5565.9
+1701284340000,8.033,8.036,8.032,8.035,1315.5
+1701284400000,8.035,8.036,8.025,8.026,3990.8
+1701284460000,8.026,8.031,8.025,8.028,1976.0
+1701284520000,8.027,8.029,8.02,8.02,4482.1
+1701284580000,8.02,8.023,8.02,8.023,1616.8
+1701284640000,8.023,8.023,8.015,8.021,4354.0
+1701284700000,8.021,8.023,8.019,8.02,3860.1
+1701284760000,8.02,8.025,8.018,8.02,5003.8
+1701284820000,8.02,8.027,8.019,8.02,7175.4
+1701284880000,8.02,8.029,8.02,8.028,2655.9
+1701284940000,8.029,8.03,8.023,8.028,5104.5
+1701285000000,8.028,8.036,8.024,8.036,6335.8
+1701285060000,8.036,8.037,8.03,8.031,5898.1
+1701285120000,8.031,8.032,8.023,8.023,5356.4
+1701285180000,8.022,8.024,8.016,8.017,3960.8
+1701285240000,8.017,8.024,8.016,8.021,3000.1
+1701285300000,8.022,8.023,8.017,8.021,3238.3
+1701285360000,8.021,8.023,8.013,8.016,4452.3
+1701285420000,8.015,8.015,8.005,8.007,4487.7
+1701285480000,8.007,8.009,8.004,8.006,6440.8
+1701285540000,8.006,8.011,8.006,8.008,3027.6
+1701285600000,8.009,8.009,8.004,8.008,1999.9
+1701285660000,8.007,8.008,8.0,8.002,7897.8
+1701285720000,8.003,8.006,8.0,8.004,4102.8
+1701285780000,8.004,8.004,8.0,8.0,2080.8
+1701285840000,8.0,8.006,7.998,8.006,5548.5
+1701285900000,8.005,8.005,8.0,8.004,1790.3
+1701285960000,8.004,8.007,7.997,7.999,5329.8
+1701286020000,7.999,8.002,7.998,8.002,1343.3
+1701286080000,8.002,8.005,8.002,8.004,2000.9
+1701286140000,8.005,8.009,8.005,8.008,2668.5
+1701286200000,8.008,8.011,8.004,8.004,1811.3
+1701286260000,8.003,8.006,8.001,8.001,2278.8
+1701286320000,8.002,8.004,7.999,8.001,2999.9
+1701286380000,8.001,8.003,7.999,7.999,2376.4
+1701286440000,8.0,8.005,7.999,8.001,3972.8
+1701286500000,8.001,8.003,7.999,8.001,1310.1
+1701286560000,8.001,8.001,7.987,7.989,5713.9
+1701286620000,7.99,7.994,7.989,7.993,4906.7
+1701286680000,7.994,7.998,7.992,7.998,7010.9
+1701286740000,7.998,7.999,7.995,7.998,2274.7
+1701286800000,7.998,8.001,7.996,8.001,1418.1
+1701286860000,8.0,8.003,7.998,7.999,4842.1
+1701286920000,7.999,8.01,7.999,8.008,2223.4
+1701286980000,8.008,8.013,8.008,8.008,2978.3
+1701287040000,8.007,8.011,8.007,8.007,2772.0
+1701287100000,8.007,8.012,8.007,8.011,2765.2
+1701287160000,8.011,8.011,8.008,8.01,9061.7
+1701287220000,8.008,8.011,8.008,8.01,638.1
+1701287280000,8.009,8.009,8.005,8.006,2843.4
+1701287340000,8.007,8.012,8.007,8.008,3687.6
+1701287400000,8.008,8.01,8.005,8.006,2161.6
+1701287460000,8.005,8.007,7.997,7.998,5801.1
+1701287520000,7.997,8.001,7.997,8.0,4045.2
+1701287580000,8.0,8.004,7.998,8.003,3282.9
+1701287640000,8.004,8.011,8.002,8.01,3181.6
+1701287700000,8.01,8.012,8.009,8.011,3341.8
+1701287760000,8.011,8.019,8.01,8.019,4271.1
+1701287820000,8.019,8.022,8.018,8.018,5524.0
+1701287880000,8.017,8.021,8.015,8.019,2633.9
+1701287940000,8.02,8.022,8.013,8.017,8518.1
+1701288000000,8.018,8.021,8.012,8.012,7494.6
+1701288060000,8.013,8.016,8.011,8.015,3975.3
+1701288120000,8.014,8.015,8.011,8.015,7335.3
+1701288180000,8.014,8.014,8.006,8.01,5898.1
+1701288240000,8.009,8.016,8.009,8.016,2571.8
+1701288300000,8.016,8.018,8.013,8.017,1138.4
+1701288360000,8.017,8.017,8.011,8.012,4948.2
+1701288420000,8.011,8.011,8.008,8.009,2521.3
+1701288480000,8.009,8.009,8.005,8.005,1709.7
+1701288540000,8.005,8.01,8.005,8.01,1783.9
+1701288600000,8.011,8.016,8.004,8.007,3924.3
+1701288660000,8.008,8.008,8.0,8.003,3504.7
+1701288720000,8.002,8.002,7.997,7.998,4905.4
+1701288780000,7.999,8.004,7.999,8.004,4707.2
+1701288840000,8.004,8.008,8.001,8.005,2957.9
+1701288900000,8.005,8.007,8.001,8.007,4172.9
+1701288960000,8.007,8.007,7.997,7.997,5886.9
+1701289020000,7.999,7.999,7.995,7.995,2046.6
+1701289080000,7.995,7.995,7.987,7.99,5901.8
+1701289140000,7.99,7.999,7.989,7.999,3931.5
+1701289200000,7.999,8.0,7.997,7.997,3004.0
+1701289260000,7.998,8.0,7.991,7.998,3263.2
+1701289320000,7.998,7.998,7.991,7.992,4064.5
+1701289380000,7.991,7.991,7.987,7.987,1736.9
+1701289440000,7.988,7.988,7.982,7.986,5136.9
+1701289500000,7.987,7.99,7.986,7.99,2500.6
+1701289560000,7.99,7.991,7.984,7.984,3387.9
+1701289620000,7.984,7.985,7.977,7.982,5520.4
+1701289680000,7.982,7.982,7.974,7.975,2747.6
+1701289740000,7.976,7.982,7.975,7.981,5181.7
+1701289800000,7.981,7.984,7.977,7.977,5025.5
+1701289860000,7.977,7.978,7.972,7.974,2588.6
+1701289920000,7.974,7.974,7.967,7.97,5241.2
+1701289980000,7.969,7.971,7.967,7.967,4183.7
+1701290040000,7.966,7.972,7.965,7.972,5494.7
+1701290100000,7.972,7.972,7.954,7.959,11597.9
+1701290160000,7.959,7.959,7.95,7.956,6101.6
+1701290220000,7.957,7.959,7.956,7.959,2947.7
+1701290280000,7.96,7.962,7.947,7.947,8019.3
+1701290340000,7.948,7.95,7.937,7.943,19408.4
+1701290400000,7.945,7.947,7.927,7.943,19834.1
+1701290460000,7.943,7.954,7.943,7.952,6766.4
+1701290520000,7.952,7.957,7.951,7.957,3164.2
+1701290580000,7.957,7.959,7.954,7.957,3554.5
+1701290640000,7.957,7.961,7.954,7.958,5572.6
+1701290700000,7.957,7.961,7.952,7.954,3942.3
+1701290760000,7.954,7.959,7.949,7.957,3088.7
+1701290820000,7.957,7.961,7.956,7.961,7776.8
+1701290880000,7.961,7.961,7.958,7.958,1063.7
+1701290940000,7.958,7.964,7.957,7.962,6383.1
+1701291000000,7.962,7.968,7.96,7.967,3236.0
+1701291060000,7.967,7.968,7.96,7.96,3765.5
+1701291120000,7.96,7.961,7.957,7.961,3233.3
+1701291180000,7.962,7.966,7.96,7.964,3997.4
+1701291240000,7.965,7.966,7.957,7.958,6880.2
+1701291300000,7.958,7.961,7.952,7.96,7329.0
+1701291360000,7.959,7.963,7.952,7.955,5721.3
+1701291420000,7.955,7.958,7.954,7.958,915.2
+1701291480000,7.958,7.96,7.957,7.958,1344.0
+1701291540000,7.958,7.961,7.957,7.961,2361.7
+1701291600000,7.96,7.969,7.958,7.968,2309.1
+1701291660000,7.969,7.977,7.968,7.977,3268.4
+1701291720000,7.976,7.983,7.976,7.983,1880.5
+1701291780000,7.984,7.989,7.984,7.986,4495.6
+1701291840000,7.985,7.985,7.978,7.979,3176.3
+1701291900000,7.978,7.983,7.966,7.967,7723.2
+1701291960000,7.966,7.966,7.943,7.948,12220.2
+1701292020000,7.948,7.96,7.947,7.96,4578.1
+1701292080000,7.96,7.975,7.96,7.974,5607.1
+1701292140000,7.975,7.977,7.974,7.975,2389.8
+1701292200000,7.975,7.978,7.973,7.976,1897.5
+1701292260000,7.976,7.981,7.976,7.979,3049.0
+1701292320000,7.978,7.984,7.978,7.981,4074.9
+1701292380000,7.981,7.981,7.971,7.974,4183.1
+1701292440000,7.973,7.973,7.97,7.97,1423.0
+1701292500000,7.971,7.974,7.967,7.969,1013.7
+1701292560000,7.969,7.97,7.966,7.967,3416.3
+1701292620000,7.967,7.967,7.959,7.962,4702.3
+1701292680000,7.961,7.961,7.957,7.959,2045.0
+1701292740000,7.96,7.963,7.956,7.963,3571.8
+1701292800000,7.964,7.965,7.958,7.958,3108.3
+1701292860000,7.958,7.963,7.958,7.963,2706.0
+1701292920000,7.962,7.968,7.962,7.966,3351.0
+1701292980000,7.965,7.978,7.965,7.978,5147.4
+1701293040000,7.977,7.98,7.975,7.978,4739.8
+1701293100000,7.978,7.983,7.976,7.979,6943.2
+1701293160000,7.979,7.979,7.968,7.971,3184.7
+1701293220000,7.971,7.977,7.969,7.971,2871.3
+1701293280000,7.971,7.973,7.971,7.971,546.2
+1701293340000,7.971,7.971,7.967,7.968,454.6
+1701293400000,7.968,7.971,7.963,7.964,2347.2
+1701293460000,7.963,7.963,7.957,7.959,2796.7
+1701293520000,7.959,7.968,7.959,7.968,3356.3
+1701293580000,7.967,7.981,7.967,7.98,4186.8
+1701293640000,7.98,7.984,7.978,7.982,3327.9
+1701293700000,7.982,7.982,7.978,7.979,2870.0
+1701293760000,7.98,7.981,7.976,7.976,1842.3
+1701293820000,7.977,7.981,7.972,7.972,4662.0
+1701293880000,7.971,7.974,7.969,7.973,2725.6
+1701293940000,7.973,7.978,7.973,7.977,2450.5
+1701294000000,7.977,7.979,7.972,7.979,3512.4
+1701294060000,7.98,7.98,7.977,7.977,1977.0
+1701294120000,7.977,7.983,7.977,7.983,2560.6
+1701294180000,7.983,7.983,7.979,7.982,2420.2
+1701294240000,7.981,7.985,7.981,7.985,1549.1
+1701294300000,7.985,7.988,7.984,7.986,2980.9
+1701294360000,7.986,7.994,7.985,7.994,5580.5
+1701294420000,7.993,7.994,7.988,7.989,3530.8
+1701294480000,7.988,7.989,7.986,7.988,1220.3
+1701294540000,7.988,7.989,7.986,7.986,2051.1
+1701294600000,7.986,7.989,7.981,7.982,6083.6
+1701294660000,7.983,7.986,7.982,7.986,1330.0
+1701294720000,7.985,7.994,7.985,7.993,4961.7
+1701294780000,7.993,7.995,7.992,7.992,1427.4
+1701294840000,7.992,7.999,7.99,7.999,2062.9
+1701294900000,7.999,8.0,7.996,7.996,2532.3
+1701294960000,7.997,8.007,7.997,7.999,4063.2
+1701295020000,8.002,8.002,7.999,8.0,801.8
+1701295080000,7.999,7.999,7.996,7.997,1723.8
+1701295140000,7.997,8.002,7.994,8.002,2201.7
+1701295200000,8.002,8.005,8.001,8.005,1154.7
+1701295260000,8.007,8.008,8.004,8.006,2143.8
+1701295320000,8.006,8.011,8.005,8.011,2836.1
+1701295380000,8.01,8.013,8.008,8.01,1006.5
+1701295440000,8.01,8.016,8.009,8.013,3158.0
+1701295500000,8.012,8.02,8.012,8.016,3112.9
+1701295560000,8.016,8.02,8.015,8.019,3369.9
+1701295620000,8.018,8.025,8.018,8.025,3550.3
+1701295680000,8.024,8.024,8.02,8.022,3460.6
+1701295740000,8.022,8.022,8.018,8.018,1443.4
+1701295800000,8.018,8.03,8.016,8.029,5048.9
+1701295860000,8.028,8.03,8.025,8.025,3820.9
+1701295920000,8.024,8.028,8.02,8.027,5714.7
+1701295980000,8.028,8.032,8.026,8.031,1290.5
+1701296040000,8.03,8.031,8.028,8.03,1583.7
+1701296100000,8.03,8.035,8.029,8.032,3253.4
+1701296160000,8.032,8.033,8.027,8.029,3941.5
+1701296220000,8.028,8.035,8.028,8.034,3505.0
+1701296280000,8.034,8.035,8.029,8.033,4416.8
+1701296340000,8.034,8.034,8.031,8.033,1423.9
+1701296400000,8.033,8.036,8.032,8.033,2598.4
+1701296460000,8.032,8.037,8.03,8.035,3410.0
+1701296520000,8.036,8.037,8.034,8.034,1456.4
+1701296580000,8.034,8.036,8.034,8.036,667.7
+1701296640000,8.035,8.038,8.035,8.036,2875.5
+1701296700000,8.036,8.036,8.032,8.033,1091.8
+1701296760000,8.033,8.034,8.026,8.029,6251.8
+1701296820000,8.028,8.031,8.021,8.023,3734.5
+1701296880000,8.023,8.023,8.019,8.022,3193.5
+1701296940000,8.023,8.03,8.023,8.029,1655.4
+1701297000000,8.03,8.03,8.022,8.022,2535.3
+1701297060000,8.021,8.021,8.017,8.019,1945.6
+1701297120000,8.019,8.019,8.016,8.017,1296.2
+1701297180000,8.017,8.018,8.014,8.016,4379.1
+1701297240000,8.017,8.02,8.016,8.02,510.9
+1701297300000,8.02,8.021,8.019,8.02,1292.4
+1701297360000,8.021,8.021,8.017,8.017,1158.1
+1701297420000,8.018,8.018,8.017,8.018,159.9
+1701297480000,8.017,8.022,8.017,8.022,1005.0
+1701297540000,8.022,8.022,8.021,8.022,376.1
+1701297600000,8.021,8.022,8.021,8.022,435.6
+1701297660000,8.021,8.023,8.021,8.022,2389.8
+1701297720000,8.022,8.023,8.022,8.022,116.1
+1701297780000,8.023,8.025,8.023,8.024,1572.7
+1701297840000,8.024,8.028,8.021,8.022,5140.6
+1701297900000,8.023,8.024,8.02,8.02,1959.7
+1701297960000,8.023,8.023,8.016,8.016,2280.4
+1701298020000,8.017,8.017,8.016,8.017,319.6
+1701298080000,8.017,8.019,8.017,8.019,1003.8
+1701298140000,8.019,8.019,8.017,8.018,1729.5
+1701298200000,8.017,8.018,8.015,8.015,1495.6
+1701298260000,8.016,8.016,8.015,8.015,74.0
+1701298320000,8.015,8.016,8.008,8.008,5628.1
+1701298380000,8.009,8.011,8.005,8.007,4694.2
+1701298440000,8.008,8.011,8.006,8.009,7380.0
+1701298500000,8.009,8.009,8.007,8.007,1286.5
+1701298560000,8.007,8.012,8.007,8.011,2930.9
+1701298620000,8.012,8.012,8.009,8.009,2575.7
+1701298680000,8.009,8.009,8.004,8.005,2256.2
+1701298740000,8.005,8.007,8.004,8.007,633.0
+1701298800000,8.007,8.01,8.006,8.008,2785.6
+1701298860000,8.008,8.008,7.992,7.994,9411.5
+1701298920000,7.994,8.0,7.99,7.995,6229.8
+1701298980000,7.995,7.999,7.995,7.999,3729.9
+1701299040000,7.999,7.999,7.993,7.994,2407.9
+1701299100000,7.994,7.994,7.983,7.984,9119.3
+1701299160000,7.983,7.989,7.979,7.981,9138.8
+1701299220000,7.982,7.992,7.982,7.988,5004.1
+1701299280000,7.988,7.989,7.985,7.986,1684.5
+1701299340000,7.985,7.993,7.983,7.993,6340.9
+1701299400000,7.994,8.002,7.994,8.002,6586.8
+1701299460000,8.003,8.009,8.003,8.006,6924.5
+1701299520000,8.007,8.013,8.005,8.01,5811.1
+1701299580000,8.01,8.011,8.007,8.01,5146.5
+1701299640000,8.009,8.011,8.007,8.009,3195.4
+1701299700000,8.01,8.013,8.01,8.012,2507.5
+1701299760000,8.012,8.017,8.012,8.016,2160.1
+1701299820000,8.015,8.015,8.008,8.01,5420.1
+1701299880000,8.01,8.012,8.009,8.01,3364.6
+1701299940000,8.01,8.01,8.003,8.007,3565.4
+1701300000000,8.008,8.01,8.004,8.006,4923.1
+1701300060000,8.006,8.01,8.006,8.007,1574.8
+1701300120000,8.008,8.012,8.0,8.003,5558.0
+1701300180000,8.003,8.003,7.996,7.998,4853.0
+1701300240000,7.998,7.998,7.988,7.993,7319.4
+1701300300000,7.993,7.997,7.991,7.996,3320.1
+1701300360000,7.995,8.0,7.995,7.998,2452.3
+1701300420000,7.998,8.008,7.993,8.008,11027.1
+1701300480000,8.007,8.007,8.001,8.003,2353.2
+1701300540000,8.002,8.008,8.0,8.005,3820.4
+1701300600000,8.006,8.009,7.992,8.0,19644.8
+1701300660000,8.0,8.001,7.998,8.0,1643.8
+1701300720000,8.001,8.005,8.001,8.003,3665.3
+1701300780000,8.002,8.004,8.0,8.001,4384.7
+1701300840000,8.002,8.004,7.999,8.001,1249.2
+1701300900000,8.001,8.004,7.996,8.002,5349.5
+1701300960000,8.002,8.002,7.999,7.999,1724.9
+1701301020000,7.999,8.0,7.994,8.0,4676.6
+1701301080000,7.999,8.001,7.998,7.999,1965.9
+1701301140000,7.998,8.003,7.996,8.001,3177.6
+1701301200000,8.001,8.001,7.998,7.999,1316.1
+1701301260000,7.999,8.002,7.998,8.001,1164.7
+1701301320000,8.0,8.001,7.999,8.0,948.0
+1701301380000,8.001,8.001,8.0,8.0,420.5
+1701301440000,8.0,8.008,7.998,8.008,7090.1
+1701301500000,8.01,8.013,8.01,8.011,2174.7
+1701301560000,8.011,8.013,8.006,8.007,3277.9
+1701301620000,8.007,8.011,8.007,8.009,3107.6
+1701301680000,8.008,8.011,8.003,8.006,4692.7
+1701301740000,8.006,8.006,8.003,8.003,684.0
+1701301800000,8.003,8.004,7.996,7.997,4752.2
+1701301860000,7.996,7.999,7.993,7.995,3112.4
+1701301920000,7.995,7.995,7.986,7.988,4059.5
+1701301980000,7.989,7.998,7.989,7.994,4670.3
+1701302040000,7.993,7.995,7.988,7.995,6847.8
+1701302100000,7.995,7.998,7.994,7.997,4617.3
+1701302160000,7.998,7.998,7.996,7.996,1795.8
+1701302220000,7.998,8.005,7.998,8.005,5624.3
+1701302280000,8.006,8.012,8.005,8.012,4777.2
+1701302340000,8.012,8.014,8.006,8.008,2562.3
+1701302400000,8.007,8.011,7.997,7.999,9128.0
+1701302460000,7.999,8.003,7.988,7.988,6566.0
+1701302520000,7.989,7.991,7.977,7.98,14794.1
+1701302580000,7.979,7.992,7.976,7.99,26677.6
+1701302640000,7.989,7.989,7.978,7.982,7276.2
+1701302700000,7.981,7.981,7.974,7.975,8356.1
+1701302760000,7.977,8.003,7.977,8.003,8673.7
+1701302820000,8.003,8.012,7.998,7.998,10070.0
+1701302880000,7.999,8.003,7.997,8.002,8557.5
+1701302940000,8.0,8.003,7.988,7.989,4728.0
+1701303000000,7.987,7.997,7.984,7.996,3859.3
+1701303060000,7.996,7.997,7.986,7.986,2483.2
+1701303120000,7.985,7.985,7.978,7.985,6360.0
+1701303180000,7.986,7.989,7.978,7.978,5115.3
+1701303240000,7.98,7.986,7.978,7.985,4230.1
+1701303300000,7.985,7.985,7.971,7.972,5235.5
+1701303360000,7.973,7.978,7.959,7.959,13859.2
+1701303420000,7.958,7.965,7.954,7.963,8317.8
+1701303480000,7.962,7.962,7.946,7.957,13416.0
+1701303540000,7.958,7.958,7.953,7.956,2783.7
+1701303600000,7.956,7.958,7.949,7.953,9545.6
+1701303660000,7.953,7.962,7.952,7.962,4242.8
+1701303720000,7.963,7.982,7.963,7.981,8671.3
+1701303780000,7.981,7.987,7.975,7.985,15537.0
+1701303840000,7.985,7.992,7.983,7.988,9267.0
+1701303900000,7.987,7.999,7.982,7.984,9776.1
+1701303960000,7.983,7.989,7.98,7.981,6949.0
+1701304020000,7.981,7.981,7.971,7.976,8869.5
+1701304080000,7.976,7.98,7.964,7.966,7523.5
+1701304140000,7.966,7.968,7.963,7.964,4541.5
+1701304200000,7.963,7.966,7.956,7.965,6095.5
+1701304260000,7.965,7.976,7.963,7.976,8912.5
+1701304320000,7.976,7.987,7.973,7.984,6873.1
+1701304380000,7.985,7.991,7.981,7.984,8988.4
+1701304440000,7.983,7.983,7.971,7.977,7101.7
+1701304500000,7.976,7.99,7.972,7.99,10082.4
+1701304560000,7.988,7.993,7.983,7.985,9306.9
+1701304620000,7.985,7.991,7.98,7.988,10628.8
+1701304680000,7.988,7.988,7.978,7.978,3486.8
+1701304740000,7.978,7.982,7.971,7.981,10183.7
+1701304800000,7.98,7.987,7.971,7.971,7466.0
+1701304860000,7.972,7.978,7.971,7.978,5635.0
+1701304920000,7.977,7.982,7.973,7.98,3743.8
+1701304980000,7.981,7.985,7.981,7.984,5279.1
+1701305040000,7.984,7.997,7.982,7.997,9993.1
+1701305100000,7.997,8.022,7.996,8.022,13520.8
+1701305160000,8.022,8.035,8.022,8.034,14934.8
+1701305220000,8.034,8.042,8.03,8.03,7922.8
+1701305280000,8.03,8.03,8.018,8.018,11573.1
+1701305340000,8.019,8.028,8.016,8.017,9726.6
+1701305400000,8.017,8.025,8.016,8.016,8799.6
+1701305460000,8.016,8.02,8.007,8.019,8424.6
+1701305520000,8.019,8.019,8.007,8.009,9019.7
+1701305580000,8.008,8.008,7.998,7.999,1971.1
+1701305640000,7.999,8.002,7.998,8.002,4856.7
+1701305700000,8.002,8.002,7.992,7.994,3483.0
+1701305760000,7.994,7.997,7.984,7.984,4169.4
+1701305820000,7.984,7.984,7.973,7.977,11031.3
+1701305880000,7.977,7.977,7.957,7.957,9198.0
+1701305940000,7.956,7.958,7.951,7.954,9209.9
+1701306000000,7.953,7.974,7.951,7.958,27728.4
+1701306060000,7.958,7.962,7.945,7.95,11403.8
+1701306120000,7.951,7.954,7.95,7.951,4353.5
+1701306180000,7.952,7.953,7.946,7.949,7852.3
+1701306240000,7.948,7.948,7.931,7.941,16533.0
+1701306300000,7.941,7.945,7.935,7.944,13297.0
+1701306360000,7.945,7.948,7.929,7.931,6820.3
+1701306420000,7.93,7.93,7.906,7.929,23725.6
+1701306480000,7.929,7.934,7.926,7.929,11122.6
+1701306540000,7.929,7.932,7.926,7.931,10192.1
+1701306600000,7.93,7.937,7.929,7.936,4450.3
+1701306660000,7.936,7.945,7.932,7.945,7484.9
+1701306720000,7.944,7.945,7.932,7.943,7625.3
+1701306780000,7.943,7.946,7.937,7.938,4728.6
+1701306840000,7.939,7.943,7.939,7.942,2657.3
+1701306900000,7.942,7.942,7.935,7.941,2721.4
+1701306960000,7.941,7.951,7.94,7.951,6462.7
+1701307020000,7.951,7.962,7.951,7.959,5830.2
+1701307080000,7.959,7.979,7.959,7.971,7279.1
+1701307140000,7.972,7.976,7.962,7.962,3145.8
+1701307200000,7.962,7.967,7.958,7.958,4954.3
+1701307260000,7.957,7.963,7.949,7.949,5074.8
+1701307320000,7.949,7.954,7.946,7.947,5135.0
+1701307380000,7.947,7.953,7.943,7.943,6793.2
+1701307440000,7.943,7.949,7.939,7.946,7435.8
+1701307500000,7.945,7.949,7.939,7.949,4540.0
+1701307560000,7.949,7.951,7.945,7.945,4033.1
+1701307620000,7.945,7.945,7.937,7.939,3932.5
+1701307680000,7.94,7.943,7.937,7.939,4164.2
+1701307740000,7.94,7.946,7.939,7.939,2956.0
+1701307800000,7.939,7.955,7.939,7.951,5667.4
+1701307860000,7.95,7.953,7.942,7.942,3912.4
+1701307920000,7.942,7.948,7.937,7.947,5286.1
+1701307980000,7.947,7.948,7.945,7.947,3231.7
+1701308040000,7.947,7.952,7.944,7.95,4248.5
+1701308100000,7.949,7.949,7.942,7.943,5470.0
+1701308160000,7.943,7.945,7.934,7.934,4681.8
+1701308220000,7.933,7.938,7.93,7.938,12535.5
+1701308280000,7.938,7.939,7.931,7.931,2897.6
+1701308340000,7.932,7.936,7.931,7.935,3123.4
+1701308400000,7.934,7.934,7.919,7.919,7140.4
+1701308460000,7.919,7.922,7.915,7.916,7896.2
+1701308520000,7.917,7.923,7.911,7.915,7380.5
+1701308580000,7.915,7.923,7.915,7.92,3605.2
+1701308640000,7.919,7.92,7.913,7.913,10147.0
+1701308700000,7.914,7.919,7.911,7.913,11044.5
+1701308760000,7.914,7.918,7.913,7.918,4674.7
+1701308820000,7.918,7.92,7.916,7.917,3697.9
+1701308880000,7.918,7.92,7.917,7.919,3271.4
+1701308940000,7.92,7.923,7.916,7.919,5511.7
+1701309000000,7.918,7.918,7.913,7.915,6360.4
+1701309060000,7.915,7.92,7.913,7.919,3378.1
+1701309120000,7.919,7.919,7.911,7.911,5081.0
+1701309180000,7.912,7.914,7.904,7.904,14889.9
+1701309240000,7.904,7.904,7.891,7.893,13525.0
+1701309300000,7.892,7.9,7.892,7.899,12791.4
+1701309360000,7.898,7.898,7.886,7.889,7175.3
+1701309420000,7.891,7.894,7.89,7.894,4796.2
+1701309480000,7.894,7.898,7.894,7.897,2880.6
+1701309540000,7.897,7.899,7.893,7.896,3282.8
+1701309600000,7.896,7.896,7.887,7.891,3625.3
+1701309660000,7.892,7.901,7.892,7.9,3672.7
+1701309720000,7.899,7.905,7.899,7.903,5315.4
+1701309780000,7.903,7.907,7.902,7.905,1896.9
+1701309840000,7.906,7.906,7.894,7.898,5638.0
+1701309900000,7.897,7.906,7.894,7.902,5096.5
+1701309960000,7.902,7.904,7.898,7.901,3285.8
+1701310020000,7.901,7.912,7.901,7.911,3250.0
+1701310080000,7.91,7.915,7.91,7.914,1861.9
+1701310140000,7.914,7.914,7.906,7.91,7190.4
+1701310200000,7.91,7.915,7.906,7.906,3727.2
+1701310260000,7.905,7.914,7.905,7.913,5113.2
+1701310320000,7.913,7.915,7.909,7.911,4515.8
+1701310380000,7.91,7.914,7.91,7.911,6058.8
+1701310440000,7.911,7.911,7.905,7.908,4523.2
+1701310500000,7.908,7.913,7.906,7.913,2406.5
+1701310560000,7.914,7.915,7.911,7.915,1529.0
+1701310620000,7.915,7.915,7.908,7.908,2055.5
+1701310680000,7.907,7.907,7.905,7.905,1535.8
+1701310740000,7.904,7.907,7.894,7.894,5762.5
+1701310800000,7.894,7.899,7.893,7.893,3692.1
+1701310860000,7.894,7.895,7.889,7.889,2451.0
+1701310920000,7.89,7.891,7.875,7.875,16316.9
+1701310980000,7.876,7.89,7.876,7.89,4687.9
+1701311040000,7.89,7.893,7.885,7.89,3357.1
+1701311100000,7.889,7.899,7.889,7.899,5181.8
+1701311160000,7.899,7.909,7.897,7.907,8981.7
+1701311220000,7.906,7.908,7.904,7.906,3078.1
+1701311280000,7.905,7.909,7.903,7.908,7858.7
+1701311340000,7.907,7.915,7.906,7.911,11439.7
+1701311400000,7.911,7.921,7.911,7.917,17485.2
+1701311460000,7.915,7.917,7.912,7.916,4483.8
+1701311520000,7.916,7.917,7.907,7.909,7771.8
+1701311580000,7.909,7.917,7.905,7.916,8875.9
+1701311640000,7.916,7.925,7.914,7.924,3500.2
+1701311700000,7.923,7.927,7.915,7.916,12075.4
+1701311760000,7.917,7.924,7.917,7.924,5789.3
+1701311820000,7.925,7.934,7.924,7.934,8222.0
+1701311880000,7.934,7.939,7.93,7.937,7505.0
+1701311940000,7.937,7.945,7.936,7.941,4268.5
+1701312000000,7.941,7.944,7.938,7.942,6165.4
+1701312060000,7.943,7.996,7.943,7.98,97855.5
+1701312120000,7.979,7.985,7.974,7.974,12447.1
+1701312180000,7.975,7.977,7.962,7.966,13680.9
+1701312240000,7.968,7.969,7.962,7.963,3606.7
+1701312300000,7.962,7.976,7.962,7.965,11013.5
+1701312360000,7.964,7.966,7.96,7.96,6047.1
+1701312420000,7.961,7.965,7.957,7.96,4783.7
+1701312480000,7.961,7.965,7.96,7.964,2480.5
+1701312540000,7.965,7.971,7.965,7.965,2038.0
+1701312600000,7.965,7.97,7.963,7.964,5669.9
+1701312660000,7.964,7.968,7.957,7.968,4659.3
+1701312720000,7.968,7.972,7.967,7.972,1210.6
+1701312780000,7.972,7.985,7.972,7.974,7693.3
+1701312840000,7.973,7.976,7.969,7.976,2374.3
+1701312900000,7.976,7.986,7.975,7.975,5997.4
+1701312960000,7.974,7.981,7.974,7.98,4409.7
+1701313020000,7.98,7.986,7.98,7.985,5620.2
+1701313080000,7.985,7.987,7.983,7.984,4088.7
+1701313140000,7.985,7.986,7.981,7.984,5135.8
+1701313200000,7.984,7.998,7.984,7.998,9740.1
+1701313260000,7.997,7.998,7.994,7.996,2058.1
+1701313320000,7.995,7.995,7.977,7.978,8067.0
+1701313380000,7.978,7.981,7.973,7.975,2812.6
+1701313440000,7.976,7.983,7.976,7.983,1153.8
+1701313500000,7.982,7.985,7.979,7.981,3488.8
+1701313560000,7.98,7.982,7.976,7.977,3082.4
+1701313620000,7.977,7.978,7.968,7.968,1645.3
+1701313680000,7.968,7.972,7.965,7.965,8477.7
+1701313740000,7.965,7.972,7.965,7.972,2533.3
+1701313800000,7.97,7.973,7.964,7.964,4640.4
+1701313860000,7.963,7.964,7.954,7.962,8213.4
+1701313920000,7.963,7.967,7.962,7.965,2437.1
+1701313980000,7.965,7.965,7.961,7.961,1900.2
+1701314040000,7.96,7.96,7.955,7.955,2438.6
+1701314100000,7.955,7.959,7.955,7.959,2331.0
+1701314160000,7.958,7.966,7.957,7.964,7717.5
+1701314220000,7.963,7.967,7.963,7.966,699.2
+1701314280000,7.966,7.966,7.962,7.962,536.5
+1701314340000,7.962,7.962,7.956,7.956,3050.9
+1701314400000,7.955,7.957,7.948,7.948,4705.3
+1701314460000,7.949,7.95,7.94,7.947,3973.2
+1701314520000,7.948,7.954,7.948,7.953,1759.5
+1701314580000,7.953,7.953,7.947,7.948,4139.4
+1701314640000,7.95,7.953,7.949,7.951,2353.2
+1701314700000,7.951,7.951,7.946,7.947,2224.1
+1701314760000,7.947,7.954,7.947,7.953,1770.7
+1701314820000,7.953,7.954,7.946,7.95,8641.8
+1701314880000,7.951,7.96,7.951,7.959,4378.2
+1701314940000,7.959,7.961,7.955,7.957,3729.8
+1701315000000,7.956,7.956,7.946,7.946,2910.5
+1701315060000,7.945,7.948,7.944,7.948,3214.4
+1701315120000,7.948,7.954,7.946,7.954,2876.7
+1701315180000,7.954,7.963,7.953,7.962,3428.3
+1701315240000,7.962,7.976,7.962,7.974,13042.9
+1701315300000,7.975,7.98,7.971,7.979,4389.6
+1701315360000,7.978,7.984,7.978,7.982,3838.7
+1701315420000,7.983,7.988,7.983,7.985,2361.4
+1701315480000,7.984,7.986,7.98,7.984,4510.7
+1701315540000,7.984,7.996,7.983,7.993,7012.6
+1701315600000,7.992,7.995,7.987,7.994,5988.5
+1701315660000,7.993,8.002,7.986,7.999,8992.1
+1701315720000,7.999,8.014,7.996,8.004,17452.4
+1701315780000,8.004,8.015,8.002,8.012,4809.7
+1701315840000,8.011,8.011,8.006,8.006,3991.3
+1701315900000,8.005,8.014,8.003,8.01,8115.1
+1701315960000,8.009,8.009,8.002,8.004,2594.4
+1701316020000,8.003,8.012,8.002,8.011,9568.0
+1701316080000,8.012,8.012,8.009,8.012,2929.3
+1701316140000,8.013,8.015,8.007,8.011,2216.6
+1701316200000,8.011,8.011,8.003,8.003,3696.9
+1701316260000,8.003,8.013,8.0,8.013,6529.6
+1701316320000,8.012,8.015,8.008,8.01,9678.4
+1701316380000,8.011,8.013,8.009,8.009,4390.5
+1701316440000,8.009,8.016,8.009,8.015,3721.0
+1701316500000,8.015,8.02,8.011,8.012,5161.4
+1701316560000,8.013,8.016,8.011,8.011,3046.2
+1701316620000,8.012,8.013,8.007,8.008,2748.7
+1701316680000,8.007,8.015,8.005,8.009,10655.5
+1701316740000,8.009,8.014,8.002,8.01,16391.7
+1701316800000,8.009,8.01,8.0,8.003,7801.7
+1701316860000,8.004,8.01,8.002,8.004,3800.1
+1701316920000,8.005,8.005,8.001,8.004,4344.3
+1701316980000,8.004,8.008,8.002,8.007,4113.9
+1701317040000,8.006,8.008,8.005,8.006,2011.9
+1701317100000,8.007,8.007,8.0,8.001,4058.7
+1701317160000,8.001,8.01,8.0,8.009,7419.6
+1701317220000,8.01,8.013,8.009,8.01,5224.2
+1701317280000,8.01,8.017,8.01,8.016,2718.8
+1701317340000,8.015,8.015,8.008,8.011,2437.9
+1701317400000,8.012,8.015,8.01,8.012,2480.3
+1701317460000,8.012,8.018,8.011,8.015,3121.8
+1701317520000,8.016,8.017,8.003,8.011,20648.4
+1701317580000,8.011,8.013,8.009,8.012,3041.1
+1701317640000,8.013,8.016,8.013,8.014,2932.9
+1701317700000,8.014,8.014,8.007,8.009,6138.6
+1701317760000,8.008,8.012,8.008,8.01,5993.2
+1701317820000,8.011,8.013,7.999,8.0,6240.1
+1701317880000,8.0,8.001,7.995,7.999,5589.3
+1701317940000,7.998,8.0,7.988,7.993,6499.1
+1701318000000,7.993,7.994,7.989,7.99,2868.4
+1701318060000,7.99,7.99,7.984,7.988,3867.2
+1701318120000,7.988,7.991,7.982,7.984,5646.1
+1701318180000,7.984,7.989,7.98,7.984,3808.9
+1701318240000,7.983,7.989,7.983,7.987,2676.3
+1701318300000,7.986,7.996,7.984,7.991,4477.9
+1701318360000,7.992,7.995,7.989,7.989,1330.2
+1701318420000,7.989,7.995,7.989,7.991,5702.6
+1701318480000,7.991,7.993,7.988,7.988,1597.2
+1701318540000,7.988,7.988,7.98,7.98,3049.2
+1701318600000,7.98,7.983,7.972,7.972,8335.2
+1701318660000,7.974,7.976,7.973,7.973,2509.1
+1701318720000,7.973,7.973,7.966,7.969,3271.4
+1701318780000,7.969,7.969,7.965,7.968,3693.6
+1701318840000,7.969,7.971,7.964,7.967,3511.5
+1701318900000,7.967,7.97,7.964,7.97,3006.9
+1701318960000,7.97,7.974,7.968,7.974,2119.2
+1701319020000,7.975,7.978,7.971,7.972,2003.0
+1701319080000,7.973,7.973,7.966,7.966,1322.2
+1701319140000,7.966,7.966,7.961,7.962,6243.6
+1701319200000,7.962,7.962,7.954,7.962,5234.3
+1701319260000,7.961,7.967,7.959,7.964,4209.7
+1701319320000,7.963,7.965,7.959,7.96,2872.5
+1701319380000,7.961,7.963,7.96,7.961,1330.7
+1701319440000,7.961,7.962,7.96,7.962,2208.0
+1701319500000,7.962,7.966,7.958,7.958,4907.8
+1701319560000,7.958,7.96,7.953,7.957,4770.0
+1701319620000,7.957,7.957,7.95,7.952,1097.8
+1701319680000,7.952,7.955,7.951,7.951,1974.4
+1701319740000,7.95,7.951,7.941,7.942,8024.3
+1701319800000,7.942,7.945,7.932,7.932,7880.0
+1701319860000,7.932,7.933,7.925,7.925,5247.1
+1701319920000,7.926,7.926,7.918,7.919,8585.2
+1701319980000,7.919,7.92,7.917,7.92,4021.9
+1701320040000,7.92,7.925,7.918,7.925,5275.7
+1701320100000,7.925,7.929,7.918,7.918,6502.4
+1701320160000,7.919,7.926,7.916,7.923,19664.3
+1701320220000,7.923,7.93,7.923,7.928,6544.1
+1701320280000,7.928,7.928,7.924,7.926,1205.0
+1701320340000,7.925,7.929,7.925,7.928,4196.5
+1701320400000,7.927,7.938,7.926,7.933,9183.9
+1701320460000,7.933,7.934,7.923,7.929,5746.0
+1701320520000,7.929,7.941,7.928,7.941,7249.1
+1701320580000,7.94,7.945,7.939,7.945,4561.8
+1701320640000,7.945,7.946,7.942,7.945,1395.1
+1701320700000,7.946,7.951,7.946,7.949,3138.1
+1701320760000,7.949,7.953,7.943,7.943,3900.0
+1701320820000,7.942,7.945,7.935,7.935,7797.3
+1701320880000,7.935,7.935,7.896,7.908,86502.9
+1701320940000,7.908,7.913,7.904,7.911,11024.9
+1701321000000,7.911,7.913,7.904,7.906,4888.6
+1701321060000,7.905,7.908,7.905,7.907,2022.0
+1701321120000,7.907,7.907,7.901,7.905,7134.7
+1701321180000,7.906,7.908,7.906,7.907,3587.7
+1701321240000,7.907,7.911,7.907,7.911,3174.5
+1701321300000,7.911,7.911,7.906,7.909,6850.7
+1701321360000,7.908,7.91,7.897,7.897,7473.7
+1701321420000,7.898,7.905,7.898,7.901,9456.5
+1701321480000,7.9,7.9,7.883,7.895,39993.2
+1701321540000,7.895,7.895,7.884,7.888,5454.1
+1701321600000,7.889,7.893,7.885,7.891,9783.1
+1701321660000,7.891,7.891,7.888,7.89,4168.2
+1701321720000,7.89,7.897,7.884,7.886,20550.8
+1701321780000,7.886,7.894,7.885,7.892,9821.6
+1701321840000,7.892,7.893,7.887,7.888,17778.8
+1701321900000,7.888,7.898,7.885,7.898,7047.5
+1701321960000,7.899,7.905,7.897,7.902,5703.2
+1701322020000,7.901,7.905,7.9,7.902,3387.6
+1701322080000,7.902,7.902,7.9,7.902,1462.2
+1701322140000,7.902,7.905,7.902,7.904,1583.9
+1701322200000,7.905,7.915,7.901,7.911,22583.4
+1701322260000,7.91,7.91,7.902,7.908,3492.1
+1701322320000,7.908,7.91,7.905,7.91,2717.0
+1701322380000,7.909,7.913,7.907,7.913,2921.4
+1701322440000,7.913,7.922,7.91,7.921,4981.6
+1701322500000,7.921,7.922,7.916,7.918,5319.8
+1701322560000,7.919,7.919,7.911,7.918,5184.3
+1701322620000,7.918,7.921,7.913,7.913,2404.5
+1701322680000,7.913,7.914,7.912,7.912,1541.0
+1701322740000,7.912,7.914,7.911,7.913,1137.5
+1701322800000,7.913,7.923,7.913,7.922,3663.7
+1701322860000,7.921,7.926,7.921,7.922,6016.4
+1701322920000,7.922,7.926,7.919,7.92,4520.8
+1701322980000,7.921,7.922,7.913,7.914,3606.6
+1701323040000,7.914,7.915,7.909,7.911,6374.9
+1701323100000,7.911,7.918,7.911,7.917,2087.1
+1701323160000,7.917,7.922,7.915,7.915,2520.6
+1701323220000,7.915,7.917,7.915,7.917,772.6
+1701323280000,7.916,7.917,7.909,7.912,4536.7
+1701323340000,7.911,7.913,7.906,7.913,4763.2
+1701323400000,7.913,7.917,7.911,7.917,3484.3
+1701323460000,7.917,7.924,7.917,7.921,4116.6
+1701323520000,7.921,7.925,7.914,7.918,4719.2
+1701323580000,7.918,7.918,7.909,7.913,5558.3
+1701323640000,7.913,7.915,7.911,7.913,3903.7
+1701323700000,7.913,7.914,7.897,7.897,4271.7
+1701323760000,7.898,7.9,7.895,7.9,5441.7
+1701323820000,7.9,7.908,7.897,7.905,15739.0
+1701323880000,7.906,7.91,7.903,7.908,2586.5
+1701323940000,7.909,7.91,7.907,7.907,4455.1
+1701324000000,7.907,7.908,7.896,7.902,4508.0
+1701324060000,7.903,7.904,7.899,7.901,1401.3
+1701324120000,7.9,7.904,7.9,7.902,1197.6
+1701324180000,7.903,7.906,7.896,7.906,9019.2
+1701324240000,7.905,7.912,7.905,7.912,4331.2
+1701324300000,7.912,7.923,7.911,7.923,11658.0
+1701324360000,7.924,7.926,7.919,7.92,4111.6
+1701324420000,7.921,7.927,7.921,7.924,2107.0
+1701324480000,7.923,7.927,7.923,7.926,3040.7
+1701324540000,7.926,7.926,7.923,7.926,2983.7
+1701324600000,7.925,7.927,7.924,7.924,1717.5
+1701324660000,7.925,7.932,7.924,7.931,3667.4
+1701324720000,7.931,7.935,7.93,7.933,4046.4
+1701324780000,7.932,7.934,7.931,7.931,2061.0
+1701324840000,7.932,7.933,7.926,7.926,7950.4
+1701324900000,7.927,7.933,7.926,7.933,4392.6
+1701324960000,7.932,7.933,7.928,7.928,3784.5
+1701325020000,7.929,7.933,7.927,7.929,7837.6
+1701325080000,7.93,7.932,7.924,7.932,6042.4
+1701325140000,7.931,7.935,7.931,7.932,4909.8
+1701325200000,7.932,7.933,7.924,7.925,5774.9
+1701325260000,7.924,7.927,7.915,7.917,12688.1
+1701325320000,7.918,7.92,7.908,7.908,5261.2
+1701325380000,7.909,7.912,7.903,7.909,8083.9
+1701325440000,7.909,7.909,7.896,7.896,6224.9
+1701325500000,7.896,7.901,7.892,7.897,8719.7
+1701325560000,7.898,7.9,7.894,7.896,5275.5
+1701325620000,7.896,7.903,7.894,7.903,6207.4
+1701325680000,7.903,7.904,7.902,7.903,3054.9
+1701325740000,7.904,7.907,7.901,7.905,1937.1
+1701325800000,7.906,7.911,7.903,7.906,6674.1
+1701325860000,7.907,7.907,7.893,7.9,4773.1
+1701325920000,7.901,7.901,7.894,7.899,10284.6
+1701325980000,7.899,7.912,7.898,7.912,5708.9
+1701326040000,7.913,7.918,7.91,7.911,1946.3
+1701326100000,7.911,7.911,7.895,7.898,5272.3
+1701326160000,7.896,7.898,7.89,7.891,3750.8
+1701326220000,7.892,7.896,7.891,7.892,4484.7
+1701326280000,7.891,7.891,7.885,7.887,6020.3
+1701326340000,7.887,7.891,7.887,7.891,1853.2
+1701326400000,7.892,7.894,7.886,7.894,3650.5
+1701326460000,7.893,7.896,7.893,7.896,2275.4
+1701326520000,7.896,7.897,7.886,7.889,5506.2
+1701326580000,7.889,7.892,7.885,7.887,3263.4
+1701326640000,7.886,7.89,7.884,7.884,1454.7
+1701326700000,7.884,7.885,7.88,7.884,2640.7
+1701326760000,7.883,7.885,7.871,7.877,15273.2
+1701326820000,7.877,7.887,7.877,7.887,8519.9
+1701326880000,7.887,7.887,7.872,7.873,6284.6
+1701326940000,7.873,7.873,7.863,7.865,13437.3
+1701327000000,7.865,7.871,7.834,7.844,79179.6
+1701327060000,7.845,7.864,7.842,7.864,26275.7
+1701327120000,7.865,7.878,7.865,7.875,19316.2
+1701327180000,7.875,7.879,7.869,7.874,12816.4
+1701327240000,7.874,7.878,7.869,7.875,7151.6
+1701327300000,7.875,7.877,7.869,7.877,4451.1
+1701327360000,7.876,7.879,7.873,7.875,4129.0
+1701327420000,7.875,7.884,7.869,7.875,19867.1
+1701327480000,7.876,7.887,7.875,7.886,4368.0
+1701327540000,7.886,7.888,7.876,7.876,3832.1
+1701327600000,7.876,7.887,7.875,7.878,6118.3
+1701327660000,7.878,7.891,7.877,7.891,3413.8
+1701327720000,7.892,7.896,7.882,7.887,2931.5
+1701327780000,7.887,7.893,7.887,7.893,3944.6
+1701327840000,7.892,7.895,7.887,7.892,2915.1
+1701327900000,7.894,7.896,7.89,7.894,2992.5
+1701327960000,7.895,7.901,7.892,7.896,16988.7
+1701328020000,7.895,7.896,7.891,7.893,1399.0
+1701328080000,7.894,7.897,7.888,7.893,5576.2
+1701328140000,7.893,7.896,7.888,7.888,1091.5
+1701328200000,7.889,7.893,7.883,7.886,4527.0
+1701328260000,7.887,7.888,7.881,7.886,2366.6
+1701328320000,7.886,7.896,7.885,7.896,1755.8
+1701328380000,7.896,7.898,7.885,7.886,9606.2
+1701328440000,7.886,7.892,7.884,7.891,4577.7
+1701328500000,7.891,7.894,7.886,7.887,3050.1
+1701328560000,7.886,7.896,7.886,7.894,3847.1
+1701328620000,7.895,7.897,7.888,7.888,3387.0
+1701328680000,7.887,7.889,7.879,7.886,5076.8
+1701328740000,7.885,7.897,7.885,7.895,8535.3
+1701328800000,7.895,7.896,7.881,7.881,10651.8
+1701328860000,7.882,7.89,7.88,7.882,5667.7
+1701328920000,7.882,7.882,7.869,7.871,3321.8
+1701328980000,7.87,7.871,7.861,7.864,11243.3
+1701329040000,7.865,7.868,7.86,7.861,4304.8
+1701329100000,7.861,7.868,7.856,7.862,5947.4
+1701329160000,7.861,7.868,7.86,7.868,6035.2
+1701329220000,7.869,7.872,7.865,7.865,2326.6
+1701329280000,7.865,7.87,7.863,7.87,2389.7
+1701329340000,7.871,7.875,7.869,7.874,4282.3
+1701329400000,7.874,7.876,7.862,7.865,5966.6
+1701329460000,7.863,7.873,7.862,7.873,2412.3
+1701329520000,7.873,7.873,7.86,7.861,6741.3
+1701329580000,7.861,7.867,7.857,7.861,8925.1
+1701329640000,7.861,7.866,7.86,7.863,3094.2
+1701329700000,7.864,7.869,7.862,7.869,6036.7
+1701329760000,7.869,7.875,7.869,7.874,3148.3
+1701329820000,7.874,7.878,7.861,7.861,12337.2
+1701329880000,7.86,7.873,7.847,7.849,31861.3
+1701329940000,7.85,7.859,7.849,7.851,7407.2
+1701330000000,7.852,7.853,7.841,7.841,7215.9
+1701330060000,7.842,7.848,7.837,7.841,9613.6
+1701330120000,7.842,7.843,7.837,7.841,5923.9
+1701330180000,7.842,7.843,7.8,7.822,115663.1
+1701330240000,7.82,7.827,7.818,7.825,10140.9
+1701330300000,7.824,7.829,7.819,7.823,9676.3
+1701330360000,7.823,7.824,7.805,7.812,30744.3
+1701330420000,7.813,7.823,7.809,7.816,12458.3
+1701330480000,7.817,7.826,7.816,7.825,5184.1
+1701330540000,7.824,7.824,7.81,7.814,9879.6
+1701330600000,7.815,7.821,7.81,7.821,6800.8
+1701330660000,7.821,7.823,7.816,7.823,7379.3
+1701330720000,7.823,7.825,7.82,7.824,5683.9
+1701330780000,7.822,7.822,7.813,7.821,22309.3
+1701330840000,7.822,7.823,7.816,7.822,3744.0
+1701330900000,7.823,7.824,7.814,7.815,9053.9
+1701330960000,7.815,7.818,7.81,7.812,16255.0
+1701331020000,7.813,7.818,7.813,7.815,4038.0
+1701331080000,7.816,7.823,7.816,7.823,3897.7
+1701331140000,7.822,7.834,7.819,7.82,19590.8
+1701331200000,7.82,7.822,7.813,7.814,10559.8
+1701331260000,7.813,7.816,7.806,7.808,16616.1
+1701331320000,7.808,7.815,7.806,7.807,9024.2
+1701331380000,7.807,7.81,7.802,7.803,13824.7
+1701331440000,7.802,7.804,7.771,7.793,113873.2
+1701331500000,7.794,7.796,7.788,7.792,7421.6
+1701331560000,7.792,7.794,7.782,7.784,7227.8
+1701331620000,7.785,7.785,7.775,7.782,11578.1
+1701331680000,7.783,7.785,7.777,7.778,12782.0
+1701331740000,7.779,7.789,7.773,7.787,30450.6
+1701331800000,7.787,7.787,7.773,7.781,13024.5
+1701331860000,7.781,7.782,7.771,7.773,9226.8
+1701331920000,7.773,7.777,7.767,7.776,25633.0
+1701331980000,7.776,7.776,7.753,7.766,54694.8
+1701332040000,7.765,7.77,7.759,7.765,12625.6
+1701332100000,7.766,7.772,7.762,7.769,12352.8
+1701332160000,7.77,7.774,7.767,7.773,8947.5
+1701332220000,7.773,7.774,7.768,7.77,6185.5
+1701332280000,7.77,7.771,7.761,7.766,12585.3
+1701332340000,7.765,7.768,7.758,7.765,10878.4
+1701332400000,7.765,7.777,7.765,7.77,12869.4
+1701332460000,7.769,7.774,7.763,7.77,9494.3
+1701332520000,7.771,7.776,7.767,7.773,10919.1
+1701332580000,7.772,7.777,7.767,7.777,8961.6
+1701332640000,7.777,7.785,7.777,7.784,10409.9
+1701332700000,7.785,7.787,7.776,7.776,9491.5
+1701332760000,7.776,7.778,7.771,7.776,7093.3
+1701332820000,7.777,7.782,7.776,7.779,3553.6
+1701332880000,7.779,7.788,7.779,7.786,3854.4
+1701332940000,7.787,7.787,7.777,7.783,6133.2
+1701333000000,7.783,7.783,7.769,7.77,8265.0
+1701333060000,7.771,7.787,7.771,7.786,8807.8
+1701333120000,7.786,7.793,7.781,7.787,7529.1
+1701333180000,7.787,7.795,7.783,7.784,9626.3
+1701333240000,7.785,7.795,7.785,7.788,6901.4
+1701333300000,7.788,7.8,7.788,7.798,10261.4
+1701333360000,7.796,7.796,7.791,7.796,6242.8
+1701333420000,7.795,7.795,7.788,7.788,5097.2
+1701333480000,7.788,7.788,7.781,7.782,4960.7
+1701333540000,7.784,7.785,7.769,7.781,14711.2
+1701333600000,7.78,7.78,7.77,7.775,11061.3
+1701333660000,7.775,7.78,7.771,7.774,8373.7
+1701333720000,7.774,7.787,7.77,7.787,9297.3
+1701333780000,7.787,7.789,7.783,7.789,6884.8
+1701333840000,7.79,7.799,7.79,7.795,4802.5
+1701333900000,7.795,7.795,7.784,7.787,12434.7
+1701333960000,7.788,7.792,7.782,7.788,6003.2
+1701334020000,7.787,7.796,7.787,7.794,4167.8
+1701334080000,7.793,7.798,7.788,7.793,5342.5
+1701334140000,7.794,7.794,7.781,7.781,5847.4
+1701334200000,7.781,7.785,7.776,7.782,8960.6
+1701334260000,7.783,7.791,7.782,7.79,2513.1
+1701334320000,7.791,7.794,7.787,7.788,6731.2
+1701334380000,7.786,7.791,7.785,7.791,3570.9
+1701334440000,7.79,7.793,7.787,7.79,7307.4
+1701334500000,7.79,7.79,7.774,7.776,7279.8
+1701334560000,7.776,7.781,7.774,7.778,5449.9
+1701334620000,7.777,7.781,7.773,7.775,5493.1
+1701334680000,7.775,7.779,7.77,7.777,10124.4
+1701334740000,7.777,7.782,7.776,7.777,4033.4
+1701334800000,7.777,7.783,7.775,7.777,3414.5
+1701334860000,7.777,7.785,7.776,7.78,5020.9
+1701334920000,7.781,7.783,7.777,7.78,2246.9
+1701334980000,7.779,7.785,7.776,7.785,4519.5
+1701335040000,7.785,7.79,7.784,7.79,3960.1
+1701335100000,7.789,7.789,7.778,7.779,7915.9
+1701335160000,7.779,7.783,7.767,7.77,11598.3
+1701335220000,7.77,7.773,7.762,7.767,13996.4
+1701335280000,7.766,7.766,7.76,7.761,8024.1
+1701335340000,7.762,7.766,7.753,7.756,11241.1
+1701335400000,7.755,7.759,7.739,7.74,33555.8
+1701335460000,7.74,7.751,7.736,7.749,13959.4
+1701335520000,7.749,7.759,7.746,7.759,9734.3
+1701335580000,7.759,7.763,7.757,7.763,5151.4
+1701335640000,7.763,7.769,7.763,7.769,3430.3
+1701335700000,7.769,7.772,7.764,7.764,5195.1
+1701335760000,7.764,7.775,7.761,7.775,5339.8
+1701335820000,7.774,7.784,7.772,7.775,11184.9
+1701335880000,7.775,7.783,7.774,7.782,9798.6
+1701335940000,7.782,7.789,7.78,7.781,4816.5
+1701336000000,7.781,7.788,7.779,7.788,4616.1
+1701336060000,7.789,7.795,7.787,7.79,12619.2
+1701336120000,7.791,7.791,7.783,7.783,2835.1
+1701336180000,7.783,7.79,7.782,7.786,3979.8
+1701336240000,7.786,7.786,7.772,7.773,6962.3
+1701336300000,7.774,7.778,7.771,7.776,3038.7
+1701336360000,7.776,7.776,7.774,7.774,541.1
+1701336420000,7.774,7.778,7.772,7.777,4050.1
+1701336480000,7.777,7.783,7.777,7.782,2545.0
+1701336540000,7.781,7.781,7.772,7.774,6081.9
+1701336600000,7.774,7.782,7.773,7.781,2968.4
+1701336660000,7.78,7.781,7.773,7.775,4326.3
+1701336720000,7.775,7.775,7.768,7.775,8084.9
+1701336780000,7.776,7.78,7.773,7.78,3427.9
+1701336840000,7.78,7.784,7.778,7.778,3744.2
+1701336900000,7.778,7.779,7.776,7.778,3229.5
+1701336960000,7.778,7.784,7.777,7.777,6105.9
+1701337020000,7.776,7.777,7.771,7.774,2818.5
+1701337080000,7.774,7.779,7.773,7.775,3001.6
+1701337140000,7.776,7.782,7.776,7.782,2802.8
+1701337200000,7.782,7.784,7.779,7.783,1492.2
+1701337260000,7.783,7.786,7.781,7.786,5286.2
+1701337320000,7.786,7.793,7.783,7.783,8067.9
+1701337380000,7.783,7.793,7.783,7.792,3361.7
+1701337440000,7.792,7.798,7.792,7.795,3530.1
+1701337500000,7.795,7.796,7.786,7.788,2217.2
+1701337560000,7.788,7.789,7.786,7.788,3155.2
+1701337620000,7.788,7.792,7.785,7.788,5887.7
+1701337680000,7.787,7.787,7.784,7.787,1974.1
+1701337740000,7.787,7.787,7.782,7.782,2277.6
+1701337800000,7.782,7.786,7.778,7.784,3966.8
+1701337860000,7.785,7.791,7.785,7.788,3788.6
+1701337920000,7.788,7.793,7.785,7.79,6032.5
+1701337980000,7.791,7.791,7.782,7.783,2567.9
+1701338040000,7.782,7.782,7.778,7.779,1904.3
+1701338100000,7.779,7.779,7.772,7.774,3269.6
+1701338160000,7.774,7.774,7.767,7.77,4037.3
+1701338220000,7.769,7.769,7.764,7.768,6102.2
+1701338280000,7.769,7.772,7.767,7.771,3592.7
+1701338340000,7.771,7.772,7.766,7.772,6925.2
+1701338400000,7.772,7.779,7.771,7.772,6763.2
+1701338460000,7.773,7.775,7.77,7.772,3720.2
+1701338520000,7.771,7.771,7.758,7.759,10987.0
+1701338580000,7.759,7.767,7.759,7.764,4245.6
+1701338640000,7.765,7.77,7.763,7.769,5378.3
+1701338700000,7.769,7.771,7.761,7.769,4024.6
+1701338760000,7.768,7.782,7.767,7.781,3326.9
+1701338820000,7.782,7.785,7.781,7.782,3285.4
+1701338880000,7.782,7.782,7.775,7.779,3282.6
+1701338940000,7.778,7.786,7.778,7.783,3758.0
+1701339000000,7.782,7.785,7.778,7.785,3859.9
+1701339060000,7.786,7.792,7.786,7.792,3151.0
+1701339120000,7.791,7.793,7.791,7.792,3031.4
+1701339180000,7.792,7.795,7.791,7.793,3559.5
+1701339240000,7.793,7.795,7.792,7.795,3186.9
+1701339300000,7.795,7.8,7.793,7.795,7182.8
+1701339360000,7.795,7.801,7.795,7.8,2613.6
+1701339420000,7.8,7.808,7.8,7.807,5383.6
+1701339480000,7.807,7.807,7.8,7.801,2856.5
+1701339540000,7.801,7.806,7.8,7.806,2051.4
+1701339600000,7.806,7.811,7.806,7.807,3305.1
+1701339660000,7.808,7.82,7.803,7.814,22145.7
+1701339720000,7.814,7.816,7.81,7.81,2670.0
+1701339780000,7.81,7.816,7.807,7.816,3811.3
+1701339840000,7.816,7.819,7.816,7.816,2413.6
+1701339900000,7.816,7.833,7.816,7.827,24705.6
+1701339960000,7.827,7.829,7.824,7.825,4163.5
+1701340020000,7.826,7.832,7.823,7.83,6110.5
+1701340080000,7.83,7.834,7.828,7.833,2596.3
+1701340140000,7.834,7.837,7.833,7.834,3694.4
+1701340200000,7.833,7.845,7.833,7.842,7813.6
+1701340260000,7.841,7.846,7.841,7.841,5732.3
+1701340320000,7.841,7.841,7.832,7.832,7976.7
+1701340380000,7.832,7.836,7.83,7.835,4822.2
+1701340440000,7.835,7.84,7.83,7.84,3551.0
+1701340500000,7.839,7.839,7.835,7.835,2604.6
+1701340560000,7.835,7.837,7.83,7.83,6727.1
+1701340620000,7.831,7.838,7.83,7.833,5540.7
+1701340680000,7.833,7.835,7.828,7.833,4668.5
+1701340740000,7.833,7.835,7.831,7.835,3317.7
+1701340800000,7.836,7.839,7.836,7.838,3046.4
+1701340860000,7.838,7.849,7.838,7.847,8254.8
+1701340920000,7.846,7.852,7.843,7.851,6936.5
+1701340980000,7.851,7.854,7.85,7.852,2725.4
+1701341040000,7.853,7.859,7.853,7.855,5688.2
+1701341100000,7.856,7.857,7.849,7.855,12538.8
+1701341160000,7.856,7.865,7.856,7.857,15025.7
+1701341220000,7.857,7.857,7.851,7.852,3441.9
+1701341280000,7.851,7.852,7.841,7.851,15043.7
+1701341340000,7.85,7.851,7.844,7.846,3791.3
+1701341400000,7.846,7.846,7.838,7.838,3557.3
+1701341460000,7.838,7.841,7.833,7.833,4077.0
+1701341520000,7.833,7.837,7.832,7.834,2886.6
+1701341580000,7.835,7.843,7.832,7.843,5060.6
+1701341640000,7.842,7.846,7.839,7.845,3870.8
+1701341700000,7.844,7.851,7.842,7.846,4939.0
+1701341760000,7.845,7.845,7.836,7.839,12542.0
+1701341820000,7.838,7.838,7.833,7.837,3731.4
+1701341880000,7.837,7.84,7.834,7.835,7459.2
+1701341940000,7.834,7.838,7.834,7.836,3750.6
+1701342000000,7.836,7.845,7.833,7.833,4131.9
+1701342060000,7.833,7.839,7.83,7.831,5183.0
+1701342120000,7.831,7.836,7.828,7.83,5202.9
+1701342180000,7.829,7.834,7.825,7.832,5040.7
+1701342240000,7.831,7.832,7.824,7.829,5024.0
+1701342300000,7.83,7.831,7.826,7.826,3102.1
+1701342360000,7.827,7.834,7.827,7.83,4245.7
+1701342420000,7.829,7.829,7.818,7.824,12825.5
+1701342480000,7.823,7.833,7.822,7.825,5955.5
+1701342540000,7.825,7.833,7.825,7.828,2396.8
+1701342600000,7.828,7.838,7.826,7.838,3522.7
+1701342660000,7.838,7.842,7.838,7.842,2571.9
+1701342720000,7.842,7.846,7.842,7.843,6279.2
+1701342780000,7.842,7.849,7.84,7.848,3794.5
+1701342840000,7.847,7.851,7.842,7.843,4847.4
+1701342900000,7.843,7.854,7.842,7.854,2542.9
+1701342960000,7.853,7.862,7.853,7.862,7028.3
+1701343020000,7.862,7.87,7.86,7.862,19407.7
+1701343080000,7.861,7.867,7.858,7.862,5071.5
+1701343140000,7.862,7.868,7.862,7.865,5673.0
+1701343200000,7.864,7.866,7.857,7.862,7780.2
+1701343260000,7.862,7.863,7.844,7.856,29957.2
+1701343320000,7.855,7.865,7.855,7.86,4440.8
+1701343380000,7.859,7.859,7.852,7.854,3852.6
+1701343440000,7.854,7.857,7.85,7.85,3562.1
+1701343500000,7.85,7.852,7.845,7.845,4615.5
+1701343560000,7.845,7.85,7.842,7.85,3597.8
+1701343620000,7.85,7.853,7.847,7.847,1874.7
+1701343680000,7.847,7.855,7.847,7.854,1507.2
+1701343740000,7.854,7.856,7.847,7.85,2161.4
+1701343800000,7.85,7.854,7.849,7.851,2108.8
+1701343860000,7.851,7.853,7.848,7.851,2573.6
+1701343920000,7.851,7.854,7.848,7.854,1571.6
+1701343980000,7.853,7.855,7.851,7.853,5182.2
+1701344040000,7.853,7.858,7.853,7.856,2007.9
+1701344100000,7.857,7.868,7.857,7.864,8183.0
+1701344160000,7.865,7.875,7.865,7.874,8517.0
+1701344220000,7.875,7.877,7.87,7.872,5225.3
+1701344280000,7.871,7.871,7.865,7.869,4182.9
+1701344340000,7.872,7.872,7.866,7.867,4154.7
+1701344400000,7.867,7.869,7.863,7.868,2181.2
+1701344460000,7.868,7.875,7.867,7.875,2265.1
+1701344520000,7.875,7.879,7.871,7.871,6866.2
+1701344580000,7.871,7.873,7.867,7.867,4897.6
+1701344640000,7.868,7.873,7.868,7.873,6523.1
+1701344700000,7.873,7.876,7.871,7.872,5912.0
+1701344760000,7.871,7.872,7.867,7.87,4067.4
+1701344820000,7.869,7.869,7.865,7.869,4370.7
+1701344880000,7.869,7.869,7.865,7.867,1680.4
+1701344940000,7.868,7.874,7.868,7.87,1485.4
+1701345000000,7.87,7.872,7.866,7.867,5718.0
+1701345060000,7.867,7.874,7.867,7.871,2959.7
+1701345120000,7.871,7.872,7.866,7.866,1153.7
+1701345180000,7.865,7.868,7.862,7.868,11105.5
+1701345240000,7.867,7.872,7.864,7.871,5181.5
+1701345300000,7.871,7.875,7.87,7.873,3853.9
+1701345360000,7.873,7.875,7.872,7.874,2665.4
+1701345420000,7.874,7.877,7.872,7.875,5654.0
+1701345480000,7.876,7.889,7.876,7.888,24756.7
+1701345540000,7.888,7.889,7.877,7.879,8872.8
+1701345600000,7.879,7.893,7.879,7.887,12830.6
+1701345660000,7.886,7.886,7.877,7.877,4282.8
+1701345720000,7.876,7.876,7.86,7.867,20850.5
+1701345780000,7.866,7.879,7.865,7.871,14880.9
+1701345840000,7.871,7.876,7.87,7.87,4668.4
+1701345900000,7.87,7.871,7.865,7.867,6079.9
+1701345960000,7.868,7.876,7.866,7.875,5038.1
+1701346020000,7.876,7.879,7.872,7.879,4548.4
+1701346080000,7.878,7.878,7.87,7.87,3021.2
+1701346140000,7.87,7.876,7.87,7.873,3993.3
+1701346200000,7.874,7.877,7.871,7.873,4826.2
+1701346260000,7.874,7.879,7.874,7.875,7368.0
+1701346320000,7.876,7.881,7.875,7.881,5963.4
+1701346380000,7.881,7.883,7.88,7.88,4887.2
+1701346440000,7.88,7.881,7.875,7.877,5892.4
+1701346500000,7.877,7.882,7.873,7.874,5742.8
+1701346560000,7.873,7.874,7.866,7.867,4824.4
+1701346620000,7.868,7.879,7.868,7.874,4154.9
+1701346680000,7.874,7.883,7.874,7.88,1198.3
+1701346740000,7.881,7.882,7.877,7.878,3153.9
+1701346800000,7.878,7.878,7.87,7.875,3957.6
+1701346860000,7.875,7.88,7.875,7.877,746.7
+1701346920000,7.877,7.877,7.87,7.871,4280.5
+1701346980000,7.87,7.87,7.862,7.863,4478.9
+1701347040000,7.863,7.869,7.86,7.869,11815.9
+1701347100000,7.869,7.869,7.863,7.863,4092.8
+1701347160000,7.862,7.867,7.858,7.859,5297.5
+1701347220000,7.86,7.862,7.856,7.857,4528.7
+1701347280000,7.858,7.861,7.856,7.856,2896.2
+1701347340000,7.855,7.856,7.847,7.854,15918.8
+1701347400000,7.853,7.856,7.852,7.855,3470.7
+1701347460000,7.856,7.863,7.856,7.862,4330.3
+1701347520000,7.861,7.861,7.853,7.855,2647.2
+1701347580000,7.856,7.862,7.855,7.861,3219.2
+1701347640000,7.861,7.861,7.857,7.857,1317.9
+1701347700000,7.857,7.857,7.848,7.854,4169.8
+1701347760000,7.855,7.857,7.85,7.85,2069.7
+1701347820000,7.85,7.854,7.849,7.854,3194.7
+1701347880000,7.855,7.858,7.85,7.851,2611.4
+1701347940000,7.851,7.856,7.848,7.856,2512.3
+1701348000000,7.856,7.859,7.855,7.857,1569.1
+1701348060000,7.857,7.862,7.853,7.862,3567.9
+1701348120000,7.862,7.871,7.861,7.871,6844.0
+1701348180000,7.871,7.881,7.871,7.875,10036.8
+1701348240000,7.876,7.878,7.868,7.868,2343.4
+1701348300000,7.869,7.879,7.866,7.878,3637.0
+1701348360000,7.879,7.883,7.876,7.879,15695.2
+1701348420000,7.879,7.887,7.876,7.886,8399.9
+1701348480000,7.887,7.891,7.885,7.89,5859.5
+1701348540000,7.89,7.895,7.89,7.891,9533.0
+1701348600000,7.891,7.891,7.878,7.878,5680.3
+1701348660000,7.879,7.883,7.878,7.88,3655.9
+1701348720000,7.88,7.881,7.874,7.874,3474.6
+1701348780000,7.875,7.884,7.874,7.883,3514.5
+1701348840000,7.883,7.885,7.88,7.885,2524.8
+1701348900000,7.884,7.889,7.883,7.887,1602.5
+1701348960000,7.888,7.889,7.882,7.885,1926.2
+1701349020000,7.886,7.891,7.872,7.873,6573.8
+1701349080000,7.874,7.876,7.872,7.875,1343.8
+1701349140000,7.875,7.876,7.873,7.875,1544.9
+1701349200000,7.875,7.884,7.875,7.881,7002.4
+1701349260000,7.88,7.883,7.874,7.875,1461.8
+1701349320000,7.875,7.875,7.862,7.862,7009.6
+1701349380000,7.863,7.869,7.861,7.868,4369.8
+1701349440000,7.868,7.872,7.867,7.868,6512.6
+1701349500000,7.868,7.868,7.856,7.857,6285.2
+1701349560000,7.856,7.857,7.843,7.846,24096.3
+1701349620000,7.844,7.845,7.828,7.832,24630.6
+1701349680000,7.833,7.84,7.825,7.836,18406.5
+1701349740000,7.836,7.842,7.836,7.842,7474.4
+1701349800000,7.842,7.853,7.834,7.853,5942.1
+1701349860000,7.852,7.852,7.841,7.847,11001.6
+1701349920000,7.848,7.851,7.839,7.841,5682.5
+1701349980000,7.841,7.848,7.841,7.846,6385.7
+1701350040000,7.846,7.846,7.83,7.832,6242.8
+1701350100000,7.831,7.834,7.829,7.832,4570.2
+1701350160000,7.831,7.836,7.822,7.836,11428.0
+1701350220000,7.837,7.843,7.834,7.835,4398.2
+1701350280000,7.835,7.839,7.83,7.839,3927.9
+1701350340000,7.84,7.849,7.84,7.848,2805.9
+1701350400000,7.848,7.855,7.843,7.854,3991.9
+1701350460000,7.853,7.859,7.852,7.859,3957.5
+1701350520000,7.859,7.866,7.858,7.866,5142.3
+1701350580000,7.866,7.867,7.862,7.867,2908.1
+1701350640000,7.868,7.872,7.867,7.869,4052.7
+1701350700000,7.869,7.873,7.866,7.871,5869.4
+1701350760000,7.871,7.875,7.869,7.873,2370.1
+1701350820000,7.873,7.876,7.872,7.873,1483.6
+1701350880000,7.872,7.874,7.87,7.874,2844.5
+1701350940000,7.874,7.874,7.863,7.868,3568.1
+1701351000000,7.867,7.873,7.858,7.872,5158.1
+1701351060000,7.872,7.874,7.869,7.869,2829.1
+1701351120000,7.869,7.872,7.859,7.863,6583.9
+1701351180000,7.863,7.865,7.858,7.864,2220.7
+1701351240000,7.865,7.868,7.856,7.863,3650.4
+1701351300000,7.864,7.871,7.864,7.871,2192.5
+1701351360000,7.872,7.872,7.86,7.862,2638.2
+1701351420000,7.862,7.87,7.86,7.864,3325.7
+1701351480000,7.865,7.867,7.858,7.866,5369.0
+1701351540000,7.866,7.874,7.866,7.873,4134.1
+1701351600000,7.872,7.875,7.868,7.875,3214.1
+1701351660000,7.875,7.875,7.87,7.871,8034.8
+1701351720000,7.87,7.874,7.867,7.873,2021.4
+1701351780000,7.872,7.89,7.872,7.89,8585.5
+1701351840000,7.889,7.894,7.887,7.893,6111.3
+1701351900000,7.893,7.911,7.889,7.91,19134.7
+1701351960000,7.91,7.916,7.903,7.915,14582.3
+1701352020000,7.915,7.916,7.895,7.897,10863.0
+1701352080000,7.897,7.9,7.889,7.89,15235.2
+1701352140000,7.89,7.898,7.884,7.886,6072.1
+1701352200000,7.884,7.884,7.862,7.865,19168.4
+1701352260000,7.865,7.87,7.85,7.857,21099.4
+1701352320000,7.858,7.867,7.858,7.866,8464.7
+1701352380000,7.865,7.865,7.854,7.858,9235.4
+1701352440000,7.858,7.861,7.841,7.843,18281.8
+1701352500000,7.844,7.853,7.828,7.853,21744.6
+1701352560000,7.854,7.855,7.847,7.854,7500.8
+1701352620000,7.855,7.859,7.85,7.853,5339.6
+1701352680000,7.852,7.86,7.852,7.857,3448.1
+1701352740000,7.857,7.866,7.856,7.859,8710.9
+1701352800000,7.858,7.866,7.852,7.854,8358.9
+1701352860000,7.855,7.855,7.843,7.845,3367.7
+1701352920000,7.844,7.844,7.826,7.827,9821.8
+1701352980000,7.827,7.827,7.799,7.808,50182.4
+1701353040000,7.808,7.817,7.798,7.815,30740.8
+1701353100000,7.815,7.823,7.807,7.823,11172.5
+1701353160000,7.821,7.821,7.809,7.813,6830.2
+1701353220000,7.813,7.824,7.811,7.824,5672.1
+1701353280000,7.824,7.833,7.821,7.831,7756.5
+1701353340000,7.833,7.845,7.833,7.836,10255.2
+1701353400000,7.836,7.841,7.833,7.837,5702.1
+1701353460000,7.838,7.851,7.837,7.851,6716.3
+1701353520000,7.852,7.855,7.844,7.851,4998.9
+1701353580000,7.851,7.851,7.845,7.845,3848.2
+1701353640000,7.844,7.853,7.84,7.851,6175.1
+1701353700000,7.849,7.853,7.841,7.849,4543.6
+1701353760000,7.848,7.851,7.828,7.829,8244.0
+1701353820000,7.828,7.833,7.824,7.831,5443.0
+1701353880000,7.832,7.833,7.827,7.828,3266.0
+1701353940000,7.828,7.843,7.824,7.842,3932.7
+1701354000000,7.841,7.849,7.84,7.849,2995.3
+1701354060000,7.849,7.851,7.84,7.84,4445.2
+1701354120000,7.837,7.84,7.834,7.84,4487.0
+1701354180000,7.84,7.841,7.832,7.837,2708.1
+1701354240000,7.838,7.842,7.838,7.842,2394.4
+1701354300000,7.841,7.846,7.84,7.841,3818.7
+1701354360000,7.841,7.845,7.84,7.841,2869.9
+1701354420000,7.841,7.842,7.833,7.835,3390.7
+1701354480000,7.835,7.837,7.833,7.833,1431.8
+1701354540000,7.833,7.838,7.832,7.838,1724.6
+1701354600000,7.837,7.841,7.829,7.829,6071.3
+1701354660000,7.829,7.84,7.824,7.84,4673.2
+1701354720000,7.84,7.845,7.837,7.845,7355.3
+1701354780000,7.845,7.85,7.844,7.848,5334.0
+1701354840000,7.846,7.846,7.836,7.838,9029.7
+1701354900000,7.838,7.84,7.824,7.831,6365.3
+1701354960000,7.83,7.836,7.819,7.822,7602.2
+1701355020000,7.823,7.825,7.81,7.81,7326.3
+1701355080000,7.811,7.815,7.802,7.802,11544.9
+1701355140000,7.803,7.803,7.79,7.792,16982.2
+1701355200000,7.791,7.801,7.786,7.801,17405.2
+1701355260000,7.801,7.801,7.784,7.786,7563.4
+1701355320000,7.787,7.793,7.781,7.785,10476.5
+1701355380000,7.785,7.789,7.784,7.789,4710.9
+1701355440000,7.79,7.798,7.787,7.794,4989.6
+1701355500000,7.793,7.8,7.787,7.788,9795.4
+1701355560000,7.789,7.79,7.785,7.788,3358.8
+1701355620000,7.788,7.804,7.786,7.803,6505.9
+1701355680000,7.803,7.806,7.795,7.806,9386.2
+1701355740000,7.805,7.823,7.805,7.822,5490.3
+1701355800000,7.823,7.841,7.823,7.838,11432.0
+1701355860000,7.837,7.849,7.833,7.843,9571.4
+1701355920000,7.844,7.855,7.842,7.855,7623.2
+1701355980000,7.854,7.859,7.852,7.856,7232.7
+1701356040000,7.857,7.86,7.847,7.848,10057.5
+1701356100000,7.848,7.851,7.837,7.84,15719.8
+1701356160000,7.839,7.843,7.827,7.827,10271.9
+1701356220000,7.828,7.83,7.824,7.826,3272.0
+1701356280000,7.826,7.829,7.822,7.824,8778.6
+1701356340000,7.825,7.835,7.82,7.827,11286.9
+1701356400000,7.827,7.842,7.823,7.841,12229.0
+1701356460000,7.841,7.849,7.839,7.844,5396.4
+1701356520000,7.843,7.843,7.826,7.834,8576.5
+1701356580000,7.834,7.835,7.825,7.825,4133.3
+1701356640000,7.825,7.826,7.823,7.823,1803.4
+1701356700000,7.823,7.835,7.822,7.834,3690.8
+1701356760000,7.835,7.838,7.821,7.822,16474.0
+1701356820000,7.822,7.831,7.822,7.831,1517.0
+1701356880000,7.832,7.833,7.824,7.826,2041.8
+1701356940000,7.826,7.828,7.824,7.825,1584.0
+1701357000000,7.825,7.826,7.821,7.822,1265.4
+1701357060000,7.822,7.829,7.817,7.829,4406.6
+1701357120000,7.828,7.845,7.828,7.843,6320.5
+1701357180000,7.842,7.857,7.842,7.857,5461.5
+1701357240000,7.856,7.866,7.854,7.858,12369.3
+1701357300000,7.857,7.867,7.854,7.865,7429.9
+1701357360000,7.865,7.888,7.865,7.888,13153.0
+1701357420000,7.888,7.891,7.882,7.885,11920.4
+1701357480000,7.884,7.884,7.872,7.873,6476.6
+1701357540000,7.872,7.877,7.862,7.873,8414.3
+1701357600000,7.873,7.874,7.869,7.871,3481.9
+1701357660000,7.87,7.875,7.866,7.873,3109.3
+1701357720000,7.875,7.882,7.873,7.88,12460.5
+1701357780000,7.879,7.886,7.877,7.877,5388.3
+1701357840000,7.877,7.883,7.877,7.877,3848.0
+1701357900000,7.877,7.877,7.87,7.872,6315.1
+1701357960000,7.871,7.871,7.862,7.862,8935.0
+1701358020000,7.863,7.866,7.853,7.853,7588.6
+1701358080000,7.854,7.862,7.854,7.856,2881.1
+1701358140000,7.856,7.856,7.842,7.85,9789.3
+1701358200000,7.85,7.854,7.843,7.853,9959.7
+1701358260000,7.854,7.854,7.845,7.854,3306.3
+1701358320000,7.854,7.862,7.853,7.861,4228.7
+1701358380000,7.861,7.862,7.855,7.859,3515.8
+1701358440000,7.859,7.867,7.859,7.859,5178.7
+1701358500000,7.858,7.858,7.852,7.852,3228.9
+1701358560000,7.851,7.853,7.847,7.852,7698.7
+1701358620000,7.852,7.852,7.838,7.843,6785.4
+1701358680000,7.84,7.84,7.82,7.824,9786.3
+1701358740000,7.824,7.829,7.813,7.829,16484.4
+1701358800000,7.829,7.833,7.822,7.833,8607.9
+1701358860000,7.832,7.833,7.828,7.833,3412.2
+1701358920000,7.834,7.839,7.827,7.828,5584.1
+1701358980000,7.828,7.833,7.823,7.833,2253.3
+1701359040000,7.833,7.84,7.832,7.838,5520.5
+1701359100000,7.836,7.85,7.834,7.846,6952.6
+1701359160000,7.847,7.848,7.84,7.847,3904.8
+1701359220000,7.846,7.849,7.842,7.846,6320.3
+1701359280000,7.847,7.847,7.84,7.843,2472.0
+1701359340000,7.843,7.847,7.837,7.846,8198.7
+1701359400000,7.846,7.848,7.837,7.844,7987.3
+1701359460000,7.844,7.852,7.84,7.849,5859.5
+1701359520000,7.85,7.851,7.845,7.846,4081.1
+1701359580000,7.845,7.845,7.839,7.842,6559.3
+1701359640000,7.842,7.842,7.835,7.842,3399.9
+1701359700000,7.844,7.852,7.838,7.851,4433.8
+1701359760000,7.85,7.85,7.838,7.842,3716.6
+1701359820000,7.841,7.849,7.84,7.848,5682.7
+1701359880000,7.849,7.864,7.848,7.864,7075.8
+1701359940000,7.864,7.865,7.86,7.863,2936.6
+1701360000000,7.864,7.875,7.864,7.87,19866.9
+1701360060000,7.871,7.88,7.867,7.877,7177.0
+1701360120000,7.877,7.877,7.87,7.87,4210.9
+1701360180000,7.87,7.883,7.87,7.878,9815.8
+1701360240000,7.877,7.881,7.873,7.873,5854.3
+1701360300000,7.873,7.876,7.87,7.871,4613.6
+1701360360000,7.871,7.875,7.868,7.875,3830.5
+1701360420000,7.873,7.878,7.873,7.877,6068.0
+1701360480000,7.876,7.876,7.866,7.866,3721.0
+1701360540000,7.865,7.87,7.861,7.869,4894.6
+1701360600000,7.868,7.892,7.868,7.892,3071.5
+1701360660000,7.891,7.907,7.891,7.9,14738.6
+1701360720000,7.9,7.905,7.899,7.9,8296.2
+1701360780000,7.9,7.902,7.897,7.899,7961.2
+1701360840000,7.9,7.902,7.898,7.902,3810.1
+1701360900000,7.903,7.907,7.885,7.889,13073.6
+1701360960000,7.89,7.892,7.876,7.877,7687.5
+1701361020000,7.877,7.887,7.877,7.884,2933.5
+1701361080000,7.885,7.89,7.885,7.886,1520.0
+1701361140000,7.886,7.886,7.881,7.885,2088.2
+1701361200000,7.885,7.885,7.872,7.874,3472.6
+1701361260000,7.875,7.878,7.872,7.878,4615.4
+1701361320000,7.878,7.888,7.876,7.879,7443.9
+1701361380000,7.88,7.886,7.88,7.881,2559.2
+1701361440000,7.882,7.886,7.879,7.886,2633.3
+1701361500000,7.886,7.887,7.88,7.886,2384.2
+1701361560000,7.886,7.888,7.881,7.883,5912.1
+1701361620000,7.883,7.888,7.879,7.887,8593.5
+1701361680000,7.887,7.887,7.883,7.887,873.5
+1701361740000,7.887,7.89,7.884,7.885,14292.6
+1701361800000,7.884,7.885,7.872,7.882,4725.8
+1701361860000,7.883,7.884,7.878,7.882,3113.6
+1701361920000,7.882,7.896,7.882,7.894,12485.8
+1701361980000,7.894,7.898,7.889,7.894,5220.1
+1701362040000,7.894,7.895,7.889,7.893,3684.7
+1701362100000,7.892,7.893,7.886,7.888,7865.5
+1701362160000,7.888,7.89,7.879,7.885,5211.1
+1701362220000,7.886,7.889,7.886,7.888,2682.1
+1701362280000,7.887,7.892,7.884,7.891,3302.9
+1701362340000,7.89,7.89,7.884,7.887,1308.9
+1701362400000,7.887,7.888,7.886,7.888,1208.3
+1701362460000,7.888,7.893,7.887,7.889,2937.0
+1701362520000,7.888,7.897,7.886,7.897,2287.5
+1701362580000,7.897,7.901,7.897,7.9,2345.5
+1701362640000,7.901,7.902,7.895,7.896,3382.5
+1701362700000,7.896,7.899,7.892,7.892,2276.2
+1701362760000,7.893,7.9,7.893,7.9,2487.0
+1701362820000,7.9,7.907,7.9,7.907,3290.8
+1701362880000,7.907,7.921,7.907,7.918,11222.3
+1701362940000,7.918,7.919,7.914,7.916,7797.2
+1701363000000,7.916,7.925,7.915,7.925,8011.0
+1701363060000,7.925,7.928,7.921,7.922,4399.3
+1701363120000,7.923,7.924,7.914,7.914,9297.9
+1701363180000,7.913,7.913,7.901,7.909,6599.8
+1701363240000,7.909,7.914,7.906,7.909,2574.1
+1701363300000,7.908,7.919,7.907,7.912,4580.4
+1701363360000,7.911,7.912,7.908,7.908,5872.3
+1701363420000,7.909,7.923,7.908,7.921,4088.2
+1701363480000,7.921,7.926,7.917,7.924,3396.6
+1701363540000,7.923,7.926,7.919,7.919,5159.2
+1701363600000,7.92,7.929,7.918,7.929,5325.6
+1701363660000,7.93,7.932,7.924,7.929,3832.1
+1701363720000,7.928,7.956,7.928,7.955,26341.5
+1701363780000,7.954,8.105,7.954,8.084,321326.0
+1701363840000,8.085,8.11,8.076,8.102,85807.0
+1701363900000,8.103,8.108,8.074,8.075,71555.4
+1701363960000,8.075,8.088,8.065,8.079,44874.6
+1701364020000,8.079,8.079,8.058,8.058,27999.0
+1701364080000,8.058,8.066,8.043,8.047,27050.9
+1701364140000,8.046,8.056,8.042,8.043,18021.2
+1701364200000,8.043,8.048,8.02,8.025,24075.7
+1701364260000,8.025,8.025,8.011,8.022,25452.4
+1701364320000,8.021,8.021,7.992,7.996,24924.9
+1701364380000,7.997,8.007,7.991,7.991,21364.7
+1701364440000,7.991,7.996,7.985,7.995,15265.7
+1701364500000,7.996,7.997,7.973,7.978,26181.8
+1701364560000,7.976,7.987,7.976,7.983,11819.5
+1701364620000,7.982,7.982,7.964,7.966,11604.1
+1701364680000,7.967,7.975,7.964,7.973,7325.4
+1701364740000,7.972,7.986,7.972,7.986,8611.5
+1701364800000,7.987,7.988,7.977,7.982,7003.4
+1701364860000,7.983,7.997,7.981,7.993,11464.0
+1701364920000,7.994,8.007,7.993,8.006,12616.3
+1701364980000,8.007,8.016,8.003,8.013,8274.4
+1701365040000,8.014,8.015,7.997,7.998,11722.4
+1701365100000,7.998,7.998,7.989,7.996,11052.0
+1701365160000,7.996,8.004,7.993,7.995,9398.1
+1701365220000,7.994,7.994,7.979,7.979,10296.6
+1701365280000,7.978,7.987,7.974,7.983,9876.3
+1701365340000,7.984,7.985,7.975,7.979,3356.3
+1701365400000,7.98,7.98,7.973,7.973,3453.5
+1701365460000,7.973,7.974,7.957,7.968,13517.0
+1701365520000,7.968,7.968,7.959,7.963,5403.0
+1701365580000,7.963,7.964,7.956,7.958,3747.0
+1701365640000,7.957,7.96,7.956,7.959,3705.9
+1701365700000,7.96,7.965,7.96,7.964,5351.3
+1701365760000,7.965,7.965,7.947,7.95,9713.7
+1701365820000,7.95,7.952,7.95,7.952,814.6
+1701365880000,7.951,7.951,7.934,7.947,31778.6
+1701365940000,7.948,7.952,7.942,7.952,6264.5
+1701366000000,7.951,7.955,7.948,7.955,7109.1
+1701366060000,7.954,7.957,7.952,7.952,8599.3
+1701366120000,7.951,7.961,7.951,7.957,4422.6
+1701366180000,7.956,7.958,7.951,7.951,3831.3
+1701366240000,7.952,7.954,7.952,7.953,1708.7
+1701366300000,7.954,7.965,7.948,7.965,5608.4
+1701366360000,7.964,7.964,7.957,7.96,5946.0
+1701366420000,7.961,7.969,7.96,7.969,2412.0
+1701366480000,7.968,7.972,7.963,7.968,8240.2
+1701366540000,7.968,7.971,7.964,7.965,1712.6
+1701366600000,7.964,7.964,7.959,7.959,4065.9
+1701366660000,7.959,7.961,7.95,7.951,5502.5
+1701366720000,7.951,7.955,7.946,7.949,7866.3
+1701366780000,7.949,7.952,7.949,7.952,1214.5
+1701366840000,7.951,7.954,7.946,7.947,2968.5
+1701366900000,7.947,7.955,7.946,7.955,4597.6
+1701366960000,7.956,7.956,7.947,7.95,3081.3
+1701367020000,7.95,7.96,7.95,7.959,2873.0
+1701367080000,7.959,7.959,7.952,7.954,1802.9
+1701367140000,7.955,7.956,7.952,7.952,833.4
+1701367200000,7.952,7.974,7.952,7.966,14643.1
+1701367260000,7.967,7.969,7.959,7.962,5295.5
+1701367320000,7.963,7.969,7.961,7.961,5312.6
+1701367380000,7.96,7.963,7.956,7.958,2542.5
+1701367440000,7.958,7.962,7.956,7.959,2099.3
+1701367500000,7.958,7.966,7.958,7.962,3988.2
+1701367560000,7.962,7.962,7.952,7.952,3713.2
+1701367620000,7.952,7.968,7.952,7.965,4937.8
+1701367680000,7.965,7.968,7.962,7.968,2514.8
+1701367740000,7.968,7.978,7.964,7.974,10403.7
+1701367800000,7.973,7.975,7.965,7.966,4269.0
+1701367860000,7.964,7.97,7.964,7.965,2735.9
+1701367920000,7.965,7.973,7.964,7.971,3791.1
+1701367980000,7.971,7.971,7.96,7.96,3624.1
+1701368040000,7.959,7.968,7.957,7.968,3575.3
+1701368100000,7.969,7.975,7.966,7.969,4005.8
+1701368160000,7.97,7.974,7.968,7.974,3027.9
+1701368220000,7.974,7.983,7.974,7.978,5862.1
+1701368280000,7.978,7.98,7.972,7.972,4647.4
+1701368340000,7.972,7.973,7.966,7.966,3352.3
+1701368400000,7.967,7.976,7.967,7.976,1876.9
+1701368460000,7.977,7.984,7.975,7.983,3363.4
+1701368520000,7.983,7.988,7.976,7.985,8974.4
+1701368580000,7.986,7.99,7.982,7.982,3075.2
+1701368640000,7.983,7.983,7.979,7.981,4013.8
+1701368700000,7.981,7.994,7.981,7.993,4752.0
+1701368760000,7.993,7.993,7.984,7.984,5697.8
+1701368820000,7.985,7.991,7.984,7.99,2372.5
+1701368880000,7.989,8.0,7.989,7.993,6383.1
+1701368940000,7.992,7.997,7.99,7.995,4475.0
+1701369000000,7.994,7.995,7.984,7.988,4892.0
+1701369060000,7.988,7.997,7.985,7.997,4859.9
+1701369120000,7.998,8.0,7.991,8.0,4541.7
+1701369180000,8.001,8.004,7.996,7.996,4691.5
+1701369240000,7.995,7.995,7.993,7.994,2062.1
+1701369300000,7.994,8.0,7.994,7.999,3349.9
+1701369360000,8.0,8.0,7.994,7.994,3269.6
+1701369420000,7.996,8.003,7.996,7.999,2619.4
+1701369480000,8.001,8.001,7.993,7.993,1852.8
+1701369540000,7.994,7.998,7.994,7.996,3422.1
+1701369600000,7.996,7.998,7.992,7.992,2337.8
+1701369660000,7.993,7.995,7.991,7.995,2488.9
+1701369720000,7.995,7.996,7.99,7.995,3910.1
+1701369780000,7.995,7.996,7.994,7.994,666.8
+1701369840000,7.994,7.996,7.993,7.993,2258.2
+1701369900000,7.994,7.997,7.989,7.996,5059.2
+1701369960000,7.995,7.995,7.991,7.991,742.1
+1701370020000,7.99,7.99,7.977,7.98,7955.8
+1701370080000,7.979,7.983,7.974,7.978,6073.2
+1701370140000,7.98,7.98,7.974,7.976,4628.5
+1701370200000,7.977,7.979,7.97,7.972,5599.5
+1701370260000,7.973,7.977,7.973,7.975,1970.1
+1701370320000,7.975,7.976,7.969,7.972,3112.2
+1701370380000,7.972,7.974,7.96,7.961,5914.4
+1701370440000,7.962,7.966,7.961,7.966,4524.0
+1701370500000,7.966,7.971,7.965,7.969,4982.7
+1701370560000,7.969,7.97,7.965,7.969,1519.3
+1701370620000,7.97,7.97,7.965,7.965,2077.5
+1701370680000,7.965,7.967,7.964,7.967,1412.4
+1701370740000,7.967,7.972,7.965,7.97,2247.3
+1701370800000,7.97,7.976,7.967,7.976,2957.2
+1701370860000,7.976,7.979,7.972,7.972,3776.1
+1701370920000,7.973,7.973,7.961,7.963,3058.6
+1701370980000,7.963,7.967,7.962,7.967,3705.8
+1701371040000,7.967,7.969,7.963,7.968,3505.6
+1701371100000,7.969,7.979,7.969,7.977,4675.8
+1701371160000,7.976,7.978,7.97,7.97,3220.5
+1701371220000,7.971,7.975,7.97,7.975,1907.1
+1701371280000,7.974,7.974,7.969,7.97,1835.9
+1701371340000,7.97,7.973,7.966,7.968,1175.7
+1701371400000,7.969,7.97,7.967,7.968,1446.0
+1701371460000,7.967,7.972,7.965,7.966,2425.3
+1701371520000,7.967,7.973,7.967,7.973,1656.0
+1701371580000,7.973,7.977,7.972,7.977,3662.6
+1701371640000,7.978,7.978,7.975,7.978,1773.4
+1701371700000,7.978,7.992,7.978,7.987,9140.1
+1701371760000,7.988,7.995,7.985,7.987,7161.5
+1701371820000,7.986,7.995,7.986,7.992,3523.1
+1701371880000,7.991,7.991,7.981,7.981,4050.0
+1701371940000,7.981,7.991,7.981,7.987,4922.0
+1701372000000,7.988,7.989,7.985,7.986,4194.2
+1701372060000,7.986,7.989,7.982,7.989,3469.0
+1701372120000,7.989,7.99,7.986,7.986,3553.8
+1701372180000,7.986,7.989,7.983,7.989,4664.4
+1701372240000,7.988,7.989,7.986,7.989,2451.9
+1701372300000,7.989,7.991,7.986,7.989,2284.8
+1701372360000,7.989,7.994,7.989,7.992,3149.2
+1701372420000,7.992,7.992,7.988,7.988,3062.0
+1701372480000,7.988,7.99,7.987,7.988,1380.3
+1701372540000,7.988,7.989,7.986,7.987,1372.8
+1701372600000,7.987,7.991,7.981,7.981,4555.2
+1701372660000,7.981,7.991,7.981,7.991,3790.4
+1701372720000,7.992,7.992,7.987,7.988,2941.8
+1701372780000,7.986,7.987,7.983,7.986,3203.1
+1701372840000,7.986,7.991,7.986,7.989,1388.1
+1701372900000,7.99,7.993,7.99,7.993,2787.4
+1701372960000,7.993,7.993,7.989,7.991,2546.9
+1701373020000,7.991,7.994,7.984,7.985,3513.9
+1701373080000,7.985,7.987,7.978,7.979,3150.5
+1701373140000,7.979,7.984,7.979,7.983,3019.8
+1701373200000,7.982,7.983,7.979,7.979,2672.7
+1701373260000,7.978,7.981,7.978,7.98,2297.2
+1701373320000,7.98,7.981,7.977,7.978,2080.1
+1701373380000,7.977,7.977,7.969,7.97,3868.8
+1701373440000,7.97,7.975,7.968,7.975,2272.1
+1701373500000,7.974,7.974,7.969,7.969,2558.5
+1701373560000,7.97,7.97,7.963,7.963,2777.8
+1701373620000,7.964,7.97,7.963,7.97,1731.9
+1701373680000,7.97,7.973,7.97,7.973,447.9
+1701373740000,7.973,7.975,7.971,7.971,1725.2
+1701373800000,7.971,7.974,7.971,7.973,723.8
+1701373860000,7.972,7.972,7.963,7.963,2450.7
+1701373920000,7.963,7.968,7.963,7.963,2487.6
+1701373980000,7.963,7.964,7.957,7.959,6839.5
+1701374040000,7.96,7.964,7.956,7.963,2864.2
+1701374100000,7.964,7.964,7.957,7.96,2104.9
+1701374160000,7.96,7.961,7.956,7.956,2529.5
+1701374220000,7.955,7.955,7.951,7.952,3542.5
+1701374280000,7.951,7.953,7.948,7.951,3521.2
+1701374340000,7.951,7.962,7.95,7.959,8039.1
+1701374400000,7.958,7.961,7.954,7.959,6624.5
+1701374460000,7.958,7.958,7.952,7.954,1814.0
+1701374520000,7.955,7.957,7.955,7.956,1344.5
+1701374580000,7.956,7.962,7.955,7.961,2426.1
+1701374640000,7.962,7.964,7.959,7.963,3604.7
+1701374700000,7.963,7.965,7.959,7.959,4467.3
+1701374760000,7.959,7.959,7.956,7.956,3153.7
+1701374820000,7.955,7.955,7.95,7.951,1068.4
+1701374880000,7.95,7.95,7.946,7.949,2291.2
+1701374940000,7.949,7.95,7.948,7.949,339.0
+1701375000000,7.949,7.95,7.939,7.946,9785.7
+1701375060000,7.947,7.947,7.94,7.944,2296.6
+1701375120000,7.944,7.947,7.944,7.947,751.3
+1701375180000,7.947,7.952,7.947,7.952,1057.5
+1701375240000,7.951,7.952,7.943,7.944,1782.3
+1701375300000,7.944,7.952,7.944,7.952,3552.7
+1701375360000,7.951,7.951,7.945,7.945,2360.1
+1701375420000,7.944,7.946,7.943,7.946,1388.1
+1701375480000,7.947,7.956,7.947,7.956,1718.8
+1701375540000,7.956,7.956,7.954,7.956,3405.7
+1701375600000,7.956,7.959,7.956,7.958,753.3
+1701375660000,7.959,7.964,7.959,7.963,1411.7
+1701375720000,7.962,7.963,7.958,7.96,2397.9
+1701375780000,7.96,7.961,7.959,7.961,2264.5
+1701375840000,7.96,7.96,7.957,7.958,784.8
+1701375900000,7.958,7.958,7.948,7.956,4471.6
+1701375960000,7.957,7.958,7.953,7.954,2427.4
+1701376020000,7.954,7.961,7.954,7.961,4315.4
+1701376080000,7.962,7.965,7.96,7.965,2698.9
+1701376140000,7.964,7.964,7.959,7.962,1512.7
+1701376200000,7.963,7.971,7.963,7.969,5341.9
+1701376260000,7.969,7.971,7.968,7.968,359.7
+1701376320000,7.968,7.969,7.965,7.965,1429.0
+1701376380000,7.965,7.971,7.965,7.966,2833.2
+1701376440000,7.966,7.967,7.965,7.965,958.8
+1701376500000,7.964,7.971,7.964,7.97,5976.7
+1701376560000,7.971,7.977,7.97,7.974,5009.4
+1701376620000,7.975,7.976,7.971,7.971,3938.8
+1701376680000,7.971,7.973,7.97,7.973,1046.5
+1701376740000,7.972,7.973,7.968,7.972,1252.2
+1701376800000,7.973,7.976,7.973,7.973,1151.8
+1701376860000,7.973,7.976,7.97,7.976,852.2
+1701376920000,7.976,7.977,7.974,7.977,1821.6
+1701376980000,7.976,7.979,7.975,7.978,901.8
+1701377040000,7.976,7.977,7.973,7.974,2965.6
+1701377100000,7.974,7.976,7.972,7.976,2959.2
+1701377160000,7.977,7.978,7.975,7.976,3729.9
+1701377220000,7.975,7.975,7.966,7.968,4766.7
+1701377280000,7.968,7.974,7.961,7.974,6904.5
+1701377340000,7.974,7.976,7.97,7.971,1610.8
+1701377400000,7.971,7.973,7.967,7.97,2848.4
+1701377460000,7.97,7.974,7.97,7.974,2005.9
+1701377520000,7.974,7.974,7.963,7.968,3085.9
+1701377580000,7.967,7.967,7.962,7.965,2538.0
+1701377640000,7.966,7.966,7.964,7.964,1289.6
+1701377700000,7.965,7.968,7.963,7.966,2074.8
+1701377760000,7.966,7.967,7.963,7.964,1261.3
+1701377820000,7.964,7.966,7.963,7.964,1565.5
+1701377880000,7.964,7.97,7.964,7.97,979.1
+1701377940000,7.969,7.976,7.967,7.967,2532.5
+1701378000000,7.967,7.973,7.964,7.972,3691.7
+1701378060000,7.971,7.976,7.97,7.976,2167.8
+1701378120000,7.976,7.979,7.976,7.979,1277.9
+1701378180000,7.978,7.979,7.97,7.97,2052.3
+1701378240000,7.97,7.971,7.966,7.971,1464.7
+1701378300000,7.97,7.971,7.967,7.968,656.7
+1701378360000,7.968,7.968,7.963,7.967,3187.8
+1701378420000,7.966,7.966,7.963,7.965,877.2
+1701378480000,7.964,7.964,7.953,7.957,4476.9
+1701378540000,7.956,7.956,7.952,7.955,1339.7
+1701378600000,7.956,7.965,7.956,7.965,4821.7
+1701378660000,7.965,7.966,7.963,7.964,2447.1
+1701378720000,7.965,7.966,7.962,7.963,1595.2
+1701378780000,7.962,7.965,7.962,7.963,1409.1
+1701378840000,7.963,7.967,7.962,7.966,7688.7
+1701378900000,7.966,7.971,7.965,7.971,3989.6
+1701378960000,7.971,7.971,7.969,7.97,413.7
+1701379020000,7.971,7.972,7.971,7.972,485.7
+1701379080000,7.972,7.973,7.971,7.972,1788.4
+1701379140000,7.973,7.973,7.971,7.971,618.3
+1701379200000,7.97,7.974,7.969,7.974,1576.6
+1701379260000,7.974,7.974,7.971,7.971,622.8
+1701379320000,7.971,7.975,7.971,7.974,586.2
+1701379380000,7.975,7.977,7.975,7.976,4518.5
+1701379440000,7.976,7.977,7.975,7.976,1852.0
+1701379500000,7.976,7.987,7.975,7.983,18422.3
+1701379560000,7.983,7.988,7.983,7.986,2796.3
+1701379620000,7.986,7.986,7.981,7.985,3589.4
+1701379680000,7.985,7.985,7.983,7.983,457.0
+1701379740000,7.983,7.99,7.98,7.987,4166.0
+1701379800000,7.987,7.994,7.987,7.994,4900.2
+1701379860000,7.994,7.997,7.989,7.99,13305.0
+1701379920000,7.99,7.991,7.988,7.991,5171.6
+1701379980000,7.991,7.992,7.989,7.99,3181.8
+1701380040000,7.989,7.992,7.987,7.989,3242.0
+1701380100000,7.99,7.991,7.989,7.99,958.4
+1701380160000,7.991,7.993,7.99,7.99,2502.9
+1701380220000,7.99,7.994,7.99,7.992,662.7
+1701380280000,7.991,7.991,7.988,7.991,1180.5
+1701380340000,7.992,7.999,7.992,7.998,4590.2
+1701380400000,7.998,7.999,7.995,7.995,1693.0
+1701380460000,7.995,7.996,7.994,7.995,1646.8
+1701380520000,7.995,8.0,7.994,7.999,2130.0
+1701380580000,7.998,8.003,7.997,8.003,1384.6
+1701380640000,8.003,8.003,7.998,8.002,4579.3
+1701380700000,8.002,8.009,8.002,8.003,7033.6
+1701380760000,8.002,8.01,8.002,8.007,7690.4
+1701380820000,8.007,8.013,8.006,8.007,7700.0
+1701380880000,8.007,8.009,8.003,8.006,3647.0
+1701380940000,8.006,8.012,8.006,8.011,2611.6
+1701381000000,8.011,8.017,8.011,8.015,6764.5
+1701381060000,8.015,8.017,8.012,8.012,3807.7
+1701381120000,8.013,8.014,8.007,8.009,2532.5
+1701381180000,8.009,8.009,8.005,8.007,2511.7
+1701381240000,8.007,8.012,8.007,8.009,5291.5
+1701381300000,8.009,8.015,8.008,8.009,4219.1
+1701381360000,8.01,8.012,8.009,8.011,2238.5
+1701381420000,8.01,8.01,8.006,8.008,1302.8
+1701381480000,8.007,8.008,8.0,8.004,5025.6
+1701381540000,8.004,8.01,8.003,8.004,2813.6
+1701381600000,8.004,8.004,7.988,7.988,8241.1
+1701381660000,7.987,7.991,7.984,7.989,5638.2
+1701381720000,7.99,7.997,7.989,7.997,2075.3
+1701381780000,7.997,8.003,7.997,8.003,911.7
+1701381840000,8.004,8.004,7.999,8.0,1254.3
+1701381900000,8.001,8.005,8.001,8.002,2290.2
+1701381960000,8.003,8.012,8.003,8.01,2925.6
+1701382020000,8.011,8.013,8.004,8.008,3227.0
+1701382080000,8.009,8.011,8.007,8.007,1459.9
+1701382140000,8.007,8.007,8.004,8.006,2628.5
+1701382200000,8.007,8.007,8.001,8.002,2596.6
+1701382260000,8.002,8.01,8.002,8.008,3204.6
+1701382320000,8.009,8.012,8.009,8.011,2061.3
+1701382380000,8.01,8.011,8.005,8.007,3931.2
+1701382440000,8.007,8.007,8.003,8.005,2098.0
+1701382500000,8.004,8.005,8.0,8.001,1257.8
+1701382560000,8.001,8.009,8.001,8.007,4634.3
+1701382620000,8.007,8.008,8.001,8.001,4059.4
+1701382680000,8.003,8.005,8.001,8.005,1832.4
+1701382740000,8.006,8.006,8.005,8.006,1003.4
+1701382800000,8.004,8.004,7.996,7.996,3771.2
+1701382860000,7.996,7.998,7.994,7.996,2345.5
+1701382920000,7.996,7.999,7.995,7.998,2501.4
+1701382980000,7.999,8.001,7.997,8.001,514.2
+1701383040000,8.0,8.0,7.995,7.997,3037.3
+1701383100000,7.997,7.998,7.995,7.996,1284.9
+1701383160000,7.998,7.998,7.996,7.996,520.0
+1701383220000,7.996,7.997,7.993,7.994,2509.3
+1701383280000,7.995,7.996,7.992,7.993,1094.7
+1701383340000,7.993,7.997,7.993,7.994,1521.7
+1701383400000,7.994,7.997,7.994,7.997,1116.2
+1701383460000,7.997,7.997,7.993,7.994,1132.7
+1701383520000,7.994,7.995,7.993,7.993,688.7
+1701383580000,7.994,7.994,7.986,7.987,3890.3
+1701383640000,7.986,7.986,7.983,7.985,3156.1
+1701383700000,7.985,7.986,7.981,7.981,2950.9
+1701383760000,7.98,7.982,7.975,7.977,7941.6
+1701383820000,7.977,7.979,7.977,7.979,2072.5
+1701383880000,7.979,7.98,7.979,7.98,1080.4
+1701383940000,7.98,7.983,7.979,7.983,1000.0
+1701384000000,7.983,7.983,7.98,7.982,1728.1
+1701384060000,7.982,7.982,7.979,7.98,470.6
+1701384120000,7.98,7.985,7.978,7.978,7352.3
+1701384180000,7.978,7.987,7.978,7.98,9229.0
+1701384240000,7.98,7.98,7.976,7.976,3812.5
+1701384300000,7.975,7.975,7.961,7.963,7175.0
+1701384360000,7.962,7.966,7.962,7.966,1538.2
+1701384420000,7.965,7.975,7.965,7.975,1823.8
+1701384480000,7.975,7.975,7.97,7.97,3735.1
+1701384540000,7.97,7.971,7.968,7.971,824.2
+1701384600000,7.971,7.973,7.971,7.972,883.1
+1701384660000,7.972,7.972,7.97,7.971,677.4
+1701384720000,7.971,7.971,7.971,7.971,437.7
+1701384780000,7.97,7.976,7.967,7.972,13591.8
+1701384840000,7.971,7.971,7.965,7.965,1188.1
+1701384900000,7.966,7.966,7.962,7.962,793.5
+1701384960000,7.963,7.963,7.956,7.957,4999.8
+1701385020000,7.957,7.957,7.953,7.953,1960.8
+1701385080000,7.954,7.955,7.95,7.951,1705.2
+1701385140000,7.95,7.951,7.949,7.949,826.8
+1701385200000,7.95,7.952,7.943,7.946,14244.8
+1701385260000,7.945,7.945,7.937,7.939,4448.1
+1701385320000,7.939,7.943,7.93,7.935,17650.1
+1701385380000,7.935,7.936,7.926,7.931,14172.5
+1701385440000,7.93,7.936,7.915,7.936,25773.6
+1701385500000,7.936,7.942,7.928,7.94,11048.6
+1701385560000,7.941,7.95,7.94,7.945,7239.1
+1701385620000,7.946,7.952,7.946,7.952,3646.9
+1701385680000,7.951,7.959,7.948,7.958,6041.6
+1701385740000,7.958,7.96,7.955,7.957,4161.9
+1701385800000,7.957,7.962,7.956,7.957,4041.4
+1701385860000,7.957,7.96,7.946,7.946,5139.0
+1701385920000,7.945,7.953,7.945,7.946,3311.5
+1701385980000,7.945,7.953,7.945,7.953,4227.6
+1701386040000,7.953,7.954,7.948,7.954,3292.2
+1701386100000,7.954,7.955,7.95,7.951,1411.4
+1701386160000,7.951,7.952,7.946,7.949,1801.1
+1701386220000,7.948,7.952,7.948,7.952,796.3
+1701386280000,7.952,7.953,7.948,7.95,2779.4
+1701386340000,7.949,7.952,7.948,7.952,1563.0
+1701386400000,7.951,7.958,7.95,7.958,2692.4
+1701386460000,7.957,7.959,7.954,7.958,4148.2
+1701386520000,7.959,7.96,7.954,7.96,2786.7
+1701386580000,7.96,7.962,7.957,7.959,3673.5
+1701386640000,7.96,7.96,7.955,7.955,1542.4
+1701386700000,7.954,7.963,7.954,7.962,1790.1
+1701386760000,7.962,7.971,7.962,7.966,4892.5
+1701386820000,7.966,7.966,7.962,7.964,1787.1
+1701386880000,7.964,7.969,7.964,7.969,1041.3
+1701386940000,7.968,7.968,7.965,7.966,2763.6
+1701387000000,7.967,7.969,7.963,7.967,4329.9
+1701387060000,7.967,7.977,7.963,7.976,10724.0
+1701387120000,7.976,7.978,7.973,7.976,2676.2
+1701387180000,7.976,7.977,7.968,7.968,4759.8
+1701387240000,7.967,7.971,7.967,7.969,1555.3
+1701387300000,7.969,7.973,7.968,7.973,3233.7
+1701387360000,7.974,7.975,7.972,7.973,2001.2
+1701387420000,7.973,7.975,7.972,7.972,1300.2
+1701387480000,7.972,7.975,7.968,7.972,1672.4
+1701387540000,7.971,7.975,7.97,7.975,948.4
+1701387600000,7.974,7.977,7.972,7.974,3464.8
+1701387660000,7.974,7.976,7.973,7.975,1042.4
+1701387720000,7.974,7.974,7.968,7.97,2172.7
+1701387780000,7.969,7.973,7.969,7.972,1407.0
+1701387840000,7.973,7.977,7.972,7.975,1952.5
+1701387900000,7.975,7.977,7.973,7.975,3084.1
+1701387960000,7.973,7.976,7.972,7.972,1076.4
+1701388020000,7.973,7.977,7.973,7.975,4289.0
+1701388080000,7.976,7.984,7.976,7.982,5856.7
+1701388140000,7.981,7.984,7.981,7.983,1911.8
+1701388200000,7.983,7.983,7.978,7.982,2532.9
+1701388260000,7.983,7.984,7.977,7.977,1173.0
+1701388320000,7.978,7.979,7.975,7.979,1748.0
+1701388380000,7.978,7.98,7.976,7.979,2112.1
+1701388440000,7.98,7.981,7.978,7.981,1428.3
+1701388500000,7.981,7.987,7.981,7.984,4769.2
+1701388560000,7.984,7.985,7.975,7.975,9121.0
+1701388620000,7.975,7.976,7.967,7.97,4022.0
+1701388680000,7.97,7.972,7.967,7.97,1906.3
+1701388740000,7.969,7.973,7.965,7.972,2440.1
+1701388800000,7.973,7.978,7.971,7.972,3192.1
+1701388860000,7.971,7.971,7.957,7.957,11170.6
+1701388920000,7.957,7.957,7.95,7.954,8611.6
+1701388980000,7.955,7.958,7.954,7.958,4016.8
+1701389040000,7.957,7.962,7.956,7.956,3961.4
+1701389100000,7.955,7.96,7.953,7.957,6745.4
+1701389160000,7.957,7.961,7.953,7.954,5815.8
+1701389220000,7.953,7.953,7.939,7.939,8762.2
+1701389280000,7.94,7.941,7.935,7.935,4958.7
+1701389340000,7.936,7.937,7.929,7.932,14293.6
+1701389400000,7.932,7.932,7.922,7.923,14812.6
+1701389460000,7.923,7.934,7.918,7.933,15383.2
+1701389520000,7.934,7.935,7.923,7.926,12128.9
+1701389580000,7.925,7.929,7.924,7.925,4750.4
+1701389640000,7.925,7.929,7.922,7.926,6822.8
+1701389700000,7.925,7.927,7.922,7.923,2921.0
+1701389760000,7.924,7.927,7.911,7.916,13871.5
+1701389820000,7.917,7.92,7.911,7.919,10251.7
+1701389880000,7.919,7.922,7.916,7.917,5171.1
+1701389940000,7.917,7.919,7.917,7.919,1580.4
+1701390000000,7.919,7.921,7.917,7.918,3479.9
+1701390060000,7.918,7.92,7.913,7.915,3028.7
+1701390120000,7.916,7.917,7.911,7.912,2304.1
+1701390180000,7.912,7.913,7.907,7.907,5788.5
+1701390240000,7.907,7.908,7.901,7.901,10593.7
+1701390300000,7.901,7.904,7.901,7.902,2845.2
+1701390360000,7.902,7.902,7.879,7.881,39867.8
+1701390420000,7.881,7.886,7.879,7.886,6367.2
+1701390480000,7.886,7.888,7.883,7.887,3558.0
+1701390540000,7.888,7.891,7.883,7.885,5621.2
+1701390600000,7.885,7.888,7.853,7.871,37582.6
+1701390660000,7.871,7.881,7.871,7.881,5592.9
+1701390720000,7.881,7.897,7.878,7.891,8153.0
+1701390780000,7.89,7.901,7.889,7.897,8053.0
+1701390840000,7.897,7.9,7.882,7.882,5813.3
+1701390900000,7.88,7.882,7.868,7.882,15300.8
+1701390960000,7.881,7.894,7.879,7.879,30743.7
+1701391020000,7.879,7.88,7.875,7.877,3930.4
+1701391080000,7.878,7.887,7.87,7.873,19581.1
+1701391140000,7.873,7.887,7.872,7.883,10019.5
+1701391200000,7.883,7.889,7.882,7.889,5901.9
+1701391260000,7.889,7.896,7.885,7.891,6188.1
+1701391320000,7.891,7.891,7.879,7.881,5109.4
+1701391380000,7.881,7.885,7.88,7.88,4390.2
+1701391440000,7.882,7.89,7.882,7.887,3388.1
+1701391500000,7.886,7.888,7.884,7.886,2562.1
+1701391560000,7.887,7.889,7.883,7.884,2664.9
+1701391620000,7.884,7.884,7.87,7.873,6716.3
+1701391680000,7.873,7.877,7.864,7.865,3160.5
+1701391740000,7.865,7.871,7.86,7.87,7457.2
+1701391800000,7.87,7.889,7.867,7.888,10124.3
+1701391860000,7.888,7.89,7.883,7.885,4860.6
+1701391920000,7.885,7.89,7.882,7.882,2706.1
+1701391980000,7.882,7.894,7.882,7.893,1901.8
+1701392040000,7.892,7.902,7.891,7.902,4272.4
+1701392100000,7.902,7.903,7.898,7.898,2916.1
+1701392160000,7.898,7.902,7.894,7.901,1589.6
+1701392220000,7.902,7.904,7.886,7.886,6105.0
+1701392280000,7.886,7.892,7.886,7.889,4144.0
+1701392340000,7.889,7.889,7.871,7.881,19099.4
+1701392400000,7.881,7.881,7.87,7.874,4164.9
+1701392460000,7.874,7.875,7.871,7.873,2494.9
+1701392520000,7.872,7.873,7.863,7.864,1496.4
+1701392580000,7.864,7.868,7.864,7.865,2471.1
+1701392640000,7.865,7.87,7.864,7.868,2840.5
+1701392700000,7.867,7.885,7.867,7.882,5083.1
+1701392760000,7.882,7.896,7.882,7.888,12628.6
+1701392820000,7.888,7.9,7.885,7.897,6246.0
+1701392880000,7.897,7.899,7.886,7.891,4275.6
+1701392940000,7.89,7.896,7.889,7.895,4957.4
+1701393000000,7.896,7.904,7.896,7.902,4099.8
+1701393060000,7.903,7.903,7.891,7.892,3845.8
+1701393120000,7.891,7.891,7.882,7.884,4837.4
+1701393180000,7.884,7.896,7.884,7.896,3214.5
+1701393240000,7.894,7.9,7.888,7.9,3067.9
+1701393300000,7.9,7.903,7.898,7.901,2108.8
+1701393360000,7.9,7.927,7.9,7.926,13147.3
+1701393420000,7.925,7.928,7.916,7.921,8904.6
+1701393480000,7.92,7.942,7.92,7.937,15843.3
+1701393540000,7.938,7.943,7.934,7.938,7029.3
+1701393600000,7.938,7.948,7.937,7.944,6931.6
+1701393660000,7.944,7.957,7.944,7.952,8806.1
+1701393720000,7.952,7.967,7.949,7.964,8610.5
+1701393780000,7.964,7.972,7.963,7.968,9637.5
+1701393840000,7.968,7.979,7.964,7.972,10813.2
+1701393900000,7.971,7.978,7.965,7.967,14102.4
+1701393960000,7.967,7.977,7.962,7.976,11367.3
+1701394020000,7.975,7.98,7.967,7.975,13630.3
+1701394080000,7.974,7.979,7.971,7.972,10995.7
+1701394140000,7.972,7.98,7.97,7.973,6262.1
+1701394200000,7.974,7.987,7.97,7.978,19545.1
+1701394260000,7.978,7.985,7.97,7.973,6484.1
+1701394320000,7.973,7.979,7.954,7.955,11569.3
+1701394380000,7.955,7.959,7.952,7.955,6909.1
+1701394440000,7.955,7.969,7.954,7.967,5168.8
+1701394500000,7.967,7.993,7.967,7.992,14736.5
+1701394560000,7.99,7.99,7.98,7.985,7447.7
+1701394620000,7.984,7.991,7.982,7.99,5539.9
+1701394680000,7.99,7.99,7.976,7.976,4320.0
+1701394740000,7.976,7.996,7.973,7.994,4866.7
+1701394800000,7.993,7.997,7.988,7.988,7216.2
+1701394860000,7.987,7.993,7.982,7.985,9694.4
+1701394920000,7.986,7.989,7.982,7.983,3856.0
+1701394980000,7.982,7.992,7.981,7.988,7001.6
+1701395040000,7.988,7.994,7.984,7.989,12664.9
+1701395100000,7.99,7.993,7.987,7.991,4672.3
+1701395160000,7.991,7.993,7.975,7.983,6459.1
+1701395220000,7.982,7.99,7.982,7.984,4822.1
+1701395280000,7.985,7.991,7.984,7.989,4057.7
+1701395340000,7.991,7.994,7.982,7.991,4777.1
+1701395400000,7.991,7.994,7.991,7.991,3883.9
+1701395460000,7.99,8.002,7.989,8.002,18581.2
+1701395520000,8.001,8.005,8.0,8.003,3445.5
+1701395580000,8.003,8.006,7.988,7.989,7994.5
+1701395640000,7.989,7.998,7.989,7.998,3355.0
+1701395700000,7.997,7.999,7.994,7.999,3004.1
+1701395760000,7.999,8.001,7.992,7.999,11900.9
+1701395820000,7.999,8.006,7.997,8.003,5967.3
+1701395880000,8.002,8.004,7.999,7.999,2951.9
+1701395940000,7.999,8.001,7.994,7.994,1866.1
+1701396000000,7.994,8.002,7.981,7.981,8863.5
+1701396060000,7.982,7.998,7.982,7.99,13725.8
+1701396120000,7.99,7.992,7.986,7.987,3965.3
+1701396180000,7.987,7.99,7.979,7.981,5537.1
+1701396240000,7.98,7.983,7.969,7.971,9842.4
+1701396300000,7.971,7.973,7.963,7.967,7678.4
+1701396360000,7.968,7.98,7.968,7.977,4815.0
+1701396420000,7.978,7.982,7.976,7.977,3868.3
+1701396480000,7.977,7.98,7.971,7.971,2386.5
+1701396540000,7.971,7.973,7.97,7.97,1019.8
+1701396600000,7.97,7.974,7.969,7.972,3270.0
+1701396660000,7.972,7.975,7.968,7.969,4412.8
+1701396720000,7.968,7.97,7.966,7.968,1885.7
+1701396780000,7.968,7.973,7.968,7.971,2601.7
+1701396840000,7.971,7.974,7.971,7.974,2050.4
+1701396900000,7.974,7.977,7.972,7.975,3183.0
+1701396960000,7.975,7.975,7.964,7.964,4216.9
+1701397020000,7.964,7.968,7.952,7.952,14677.1
+1701397080000,7.953,7.954,7.951,7.953,1803.1
+1701397140000,7.952,7.954,7.949,7.95,2781.9
+1701397200000,7.949,7.956,7.949,7.954,4549.7
+1701397260000,7.953,7.954,7.949,7.954,6353.9
+1701397320000,7.954,7.969,7.954,7.969,4797.4
+1701397380000,7.969,7.97,7.967,7.97,6649.3
+1701397440000,7.971,7.972,7.964,7.968,5827.0
+1701397500000,7.969,7.971,7.966,7.966,4314.6
+1701397560000,7.966,7.973,7.965,7.971,1879.9
+1701397620000,7.971,7.976,7.97,7.975,2213.1
+1701397680000,7.976,7.978,7.966,7.97,4017.6
+1701397740000,7.971,7.973,7.964,7.965,3346.9
+1701397800000,7.966,7.969,7.962,7.967,3621.7
+1701397860000,7.968,7.969,7.965,7.968,4331.1
+1701397920000,7.968,7.981,7.968,7.98,3721.1
+1701397980000,7.981,7.986,7.981,7.986,2426.3
+1701398040000,7.986,7.99,7.981,7.982,5614.1
+1701398100000,7.984,7.995,7.984,7.995,4927.1
+1701398160000,7.995,7.999,7.994,7.998,4211.9
+1701398220000,7.999,8.003,7.998,7.998,3887.1
+1701398280000,7.998,8.0,7.994,7.997,4689.1
+1701398340000,7.998,8.005,7.998,8.001,2497.6
+1701398400000,8.0,8.005,7.993,7.993,6099.3
+1701398460000,7.993,7.996,7.987,7.987,2362.4
+1701398520000,7.988,7.989,7.984,7.987,4686.7
+1701398580000,7.987,7.991,7.987,7.99,2443.5
+1701398640000,7.99,7.993,7.989,7.993,4339.3
+1701398700000,7.992,7.999,7.986,7.997,5365.1
+1701398760000,7.997,7.998,7.984,7.986,7932.0
+1701398820000,7.986,7.988,7.982,7.983,4991.8
+1701398880000,7.984,7.988,7.984,7.987,3303.5
+1701398940000,7.987,7.994,7.987,7.991,4135.0
+1701399000000,7.991,8.004,7.99,8.002,10030.7
+1701399060000,8.002,8.007,8.002,8.004,4055.6
+1701399120000,8.003,8.005,7.998,7.998,3802.2
+1701399180000,7.997,8.007,7.997,8.007,6648.1
+1701399240000,8.008,8.022,8.008,8.011,15217.3
+1701399300000,8.012,8.013,7.999,8.008,7030.3
+1701399360000,8.008,8.011,8.002,8.004,2992.2
+1701399420000,8.004,8.006,7.996,7.997,3632.1
+1701399480000,7.997,7.997,7.987,7.99,7044.0
+1701399540000,7.991,7.991,7.983,7.985,4824.9
+1701399600000,7.986,7.99,7.984,7.987,4362.4
+1701399660000,7.987,7.993,7.985,7.988,2960.8
+1701399720000,7.988,7.988,7.974,7.975,4276.9
+1701399780000,7.976,7.979,7.968,7.979,5400.8
+1701399840000,7.979,7.984,7.977,7.981,3430.0
+1701399900000,7.982,7.99,7.981,7.982,4552.7
+1701399960000,7.984,7.985,7.977,7.984,3373.2
+1701400020000,7.985,7.987,7.982,7.984,1943.0
+1701400080000,7.984,7.984,7.977,7.978,1671.1
+1701400140000,7.978,7.989,7.978,7.986,3275.5
+1701400200000,7.987,7.988,7.979,7.981,3437.7
+1701400260000,7.983,7.999,7.983,7.996,3957.6
+1701400320000,7.995,7.996,7.987,7.993,3302.2
+1701400380000,7.992,8.001,7.989,8.001,9256.0
+1701400440000,8.002,8.004,7.998,7.998,1951.5
+1701400500000,7.999,8.004,7.998,8.004,3688.3
+1701400560000,8.004,8.006,7.999,8.003,3910.8
+1701400620000,8.005,8.007,8.003,8.007,2176.1
+1701400680000,8.007,8.012,8.004,8.011,1662.4
+1701400740000,8.012,8.017,8.005,8.006,5772.1
+1701400800000,8.007,8.015,8.007,8.015,1963.0
+1701400860000,8.015,8.016,8.011,8.012,1344.5
+1701400920000,8.012,8.013,8.011,8.011,3107.0
+1701400980000,8.011,8.012,8.0,8.003,3841.4
+1701401040000,8.004,8.005,7.998,8.0,2768.7
+1701401100000,7.999,8.003,7.994,7.999,5513.6
+1701401160000,7.999,8.006,7.999,8.002,4808.3
+1701401220000,8.002,8.011,8.002,8.003,3275.2
+1701401280000,8.004,8.004,7.994,7.994,4166.0
+1701401340000,7.994,7.998,7.994,7.998,1757.9
+1701401400000,7.998,8.0,7.994,7.996,3355.5
+1701401460000,7.996,7.997,7.986,7.986,8610.1
+1701401520000,7.987,8.0,7.987,8.0,2899.9
+1701401580000,7.999,8.0,7.996,8.0,1306.9
+1701401640000,8.0,8.0,7.992,7.992,4126.7
+1701401700000,7.991,8.001,7.99,7.997,3668.5
+1701401760000,7.997,7.998,7.993,7.996,954.4
+1701401820000,7.997,8.003,7.996,8.0,3019.6
+1701401880000,8.0,8.008,8.0,8.002,11871.4
+1701401940000,8.003,8.013,8.003,8.005,8041.1
+1701402000000,8.005,8.01,8.005,8.009,4039.0
+1701402060000,8.01,8.018,8.01,8.015,6075.7
+1701402120000,8.015,8.015,8.01,8.012,4254.3
+1701402180000,8.012,8.012,8.005,8.007,3794.9
+1701402240000,8.008,8.008,8.003,8.003,1833.1
+1701402300000,8.003,8.01,8.003,8.01,3240.7
+1701402360000,8.01,8.013,8.01,8.013,1605.0
+1701402420000,8.012,8.013,8.008,8.009,2374.4
+1701402480000,8.009,8.009,8.0,8.005,2602.9
+1701402540000,8.006,8.01,8.005,8.007,2901.6
+1701402600000,8.007,8.01,7.995,7.998,7751.4
+1701402660000,7.998,8.013,7.998,8.012,9864.5
+1701402720000,8.012,8.013,8.008,8.011,4894.2
+1701402780000,8.011,8.031,8.01,8.025,16517.3
+1701402840000,8.026,8.026,8.01,8.02,15632.2
+1701402900000,8.019,8.03,8.018,8.023,8913.1
+1701402960000,8.023,8.03,8.018,8.029,5454.2
+1701403020000,8.03,8.048,8.029,8.039,28646.6
+1701403080000,8.039,8.039,8.031,8.031,3723.4
+1701403140000,8.03,8.036,8.03,8.036,6147.2
+1701403200000,8.036,8.04,8.034,8.035,4418.9
+1701403260000,8.035,8.04,8.02,8.025,21183.1
+1701403320000,8.025,8.025,8.013,8.017,6878.3
+1701403380000,8.016,8.033,8.015,8.028,17235.7
+1701403440000,8.027,8.035,8.026,8.031,3295.4
+1701403500000,8.032,8.034,8.021,8.021,9098.6
+1701403560000,8.021,8.027,8.018,8.025,7238.7
+1701403620000,8.025,8.029,8.015,8.015,7883.0
+1701403680000,8.016,8.028,8.013,8.028,8671.9
+1701403740000,8.028,8.029,8.025,8.028,2872.3
+1701403800000,8.028,8.03,8.027,8.028,1197.1
+1701403860000,8.029,8.034,8.027,8.028,7258.9
+1701403920000,8.029,8.029,8.019,8.024,3332.9
+1701403980000,8.025,8.029,8.025,8.028,2733.1
+1701404040000,8.028,8.033,8.027,8.03,2348.4
+1701404100000,8.03,8.031,8.021,8.023,3492.8
+1701404160000,8.023,8.029,8.023,8.028,1536.7
+1701404220000,8.028,8.03,8.023,8.023,4986.1
+1701404280000,8.023,8.025,8.02,8.02,2353.8
+1701404340000,8.02,8.022,8.017,8.022,6573.0
+1701404400000,8.021,8.026,8.018,8.023,4586.1
+1701404460000,8.022,8.029,8.022,8.024,2557.9
+1701404520000,8.025,8.028,8.024,8.025,3554.3
+1701404580000,8.026,8.036,8.026,8.032,7499.6
+1701404640000,8.031,8.033,8.031,8.032,1128.4
+1701404700000,8.031,8.034,8.031,8.034,1596.3
+1701404760000,8.034,8.034,8.03,8.032,4930.5
+1701404820000,8.033,8.034,8.03,8.032,4204.5
+1701404880000,8.031,8.042,8.031,8.037,9700.1
+1701404940000,8.036,8.037,8.033,8.035,2628.6
+1701405000000,8.035,8.038,8.028,8.032,6416.1
+1701405060000,8.032,8.032,8.026,8.028,4172.6
+1701405120000,8.028,8.036,8.028,8.036,7958.7
+1701405180000,8.036,8.045,8.034,8.043,6364.0
+1701405240000,8.044,8.044,8.036,8.041,2742.3
+1701405300000,8.041,8.045,8.041,8.042,1854.9
+1701405360000,8.042,8.045,8.041,8.041,3294.9
+1701405420000,8.041,8.041,8.035,8.036,4163.6
+1701405480000,8.036,8.04,8.032,8.039,4831.4
+1701405540000,8.038,8.04,8.033,8.034,1101.5
+1701405600000,8.034,8.034,8.025,8.029,3197.5
+1701405660000,8.028,8.028,8.023,8.023,2228.4
+1701405720000,8.023,8.027,8.023,8.026,1662.5
+1701405780000,8.025,8.025,8.015,8.019,6277.4
+1701405840000,8.02,8.024,8.019,8.021,6956.5
+1701405900000,8.022,8.024,8.022,8.023,2410.2
+1701405960000,8.023,8.025,8.019,8.02,5418.9
+1701406020000,8.021,8.022,8.016,8.021,3694.2
+1701406080000,8.02,8.024,8.018,8.021,3053.7
+1701406140000,8.022,8.024,8.017,8.021,2168.0
+1701406200000,8.02,8.029,8.02,8.028,3746.1
+1701406260000,8.028,8.028,8.02,8.023,1450.3
+1701406320000,8.023,8.024,8.022,8.023,1554.2
+1701406380000,8.024,8.026,8.013,8.015,8347.0
+1701406440000,8.014,8.024,8.014,8.021,9596.3
+1701406500000,8.02,8.022,8.018,8.022,1372.8
+1701406560000,8.023,8.028,8.022,8.023,4177.4
+1701406620000,8.024,8.028,8.021,8.026,1893.6
+1701406680000,8.025,8.025,8.017,8.02,6179.5
+1701406740000,8.02,8.02,8.016,8.016,816.5
+1701406800000,8.017,8.019,8.015,8.018,3616.3
+1701406860000,8.019,8.023,8.017,8.021,3583.4
+1701406920000,8.021,8.021,8.012,8.013,4618.9
+1701406980000,8.014,8.026,8.013,8.025,4240.2
+1701407040000,8.024,8.024,8.014,8.017,10107.5
+1701407100000,8.017,8.017,8.012,8.017,5260.4
+1701407160000,8.017,8.021,8.017,8.019,5544.1
+1701407220000,8.018,8.018,8.014,8.016,2656.1
+1701407280000,8.015,8.016,8.01,8.011,6042.8
+1701407340000,8.012,8.014,8.009,8.01,2256.5
+1701407400000,8.012,8.018,8.012,8.016,1247.6
+1701407460000,8.015,8.016,8.012,8.014,2056.1
+1701407520000,8.014,8.014,8.006,8.009,3872.1
+1701407580000,8.01,8.012,8.008,8.01,2649.3
+1701407640000,8.01,8.011,8.006,8.006,3448.6
+1701407700000,8.006,8.009,8.005,8.009,3883.0
+1701407760000,8.009,8.01,8.004,8.004,3934.2
+1701407820000,8.005,8.016,8.005,8.011,10072.0
+1701407880000,8.011,8.012,8.01,8.012,1368.6
+1701407940000,8.011,8.016,8.01,8.01,3142.1
+1701408000000,8.011,8.013,8.01,8.011,2450.8
+1701408060000,8.01,8.014,8.008,8.013,2020.2
+1701408120000,8.013,8.016,8.01,8.011,1606.9
+1701408180000,8.01,8.021,8.01,8.02,3341.4
+1701408240000,8.019,8.024,8.016,8.023,5043.0
+1701408300000,8.025,8.034,8.023,8.034,8559.0
+1701408360000,8.035,8.038,8.033,8.036,5043.9
+1701408420000,8.036,8.04,8.034,8.037,2989.4
+1701408480000,8.036,8.038,8.035,8.035,2484.3
+1701408540000,8.035,8.038,8.034,8.035,1984.7
+1701408600000,8.035,8.038,8.031,8.033,4456.7
+1701408660000,8.033,8.033,8.029,8.03,1720.8
+1701408720000,8.031,8.035,8.031,8.033,2504.3
+1701408780000,8.032,8.032,8.021,8.023,5565.0
+1701408840000,8.023,8.029,8.022,8.028,3939.5
+1701408900000,8.029,8.031,8.026,8.028,3597.2
+1701408960000,8.028,8.029,8.025,8.027,2580.5
+1701409020000,8.027,8.03,8.026,8.028,1417.3
+1701409080000,8.028,8.031,8.025,8.026,3252.8
+1701409140000,8.025,8.026,8.022,8.026,5304.6
+1701409200000,8.027,8.027,8.022,8.023,860.5
+1701409260000,8.022,8.025,8.021,8.025,1841.3
+1701409320000,8.024,8.024,8.021,8.024,2245.7
+1701409380000,8.024,8.026,8.022,8.023,1331.2
+1701409440000,8.023,8.025,8.018,8.025,6040.2
+1701409500000,8.025,8.025,8.018,8.018,4046.3
+1701409560000,8.018,8.019,8.01,8.01,3052.4
+1701409620000,8.01,8.01,8.006,8.007,2714.5
+1701409680000,8.006,8.007,8.002,8.002,5471.1
+1701409740000,8.003,8.005,8.001,8.005,2619.4
+1701409800000,8.005,8.008,8.003,8.003,4268.8
+1701409860000,8.004,8.005,8.001,8.001,2192.0
+1701409920000,8.001,8.001,7.988,7.999,28300.7
+1701409980000,7.998,8.001,7.995,8.0,2858.2
+1701410040000,8.0,8.0,7.992,7.993,3082.8
+1701410100000,7.994,7.999,7.994,7.998,4246.5
+1701410160000,7.998,7.998,7.99,7.993,6828.4
+1701410220000,7.992,7.998,7.992,7.996,10877.0
+1701410280000,7.996,7.996,7.991,7.991,3082.1
+1701410340000,7.992,7.992,7.988,7.989,1411.6
+1701410400000,7.99,7.995,7.987,7.989,6516.9
+1701410460000,7.988,7.99,7.985,7.988,2521.5
+1701410520000,7.987,7.99,7.985,7.987,3098.9
+1701410580000,7.987,7.99,7.987,7.989,1742.5
+1701410640000,7.99,7.99,7.98,7.982,4220.2
+1701410700000,7.982,7.988,7.982,7.982,2854.2
+1701410760000,7.981,7.981,7.978,7.978,3787.3
+1701410820000,7.978,7.978,7.973,7.973,6314.9
+1701410880000,7.974,7.979,7.974,7.976,1671.5
+1701410940000,7.977,7.989,7.977,7.984,8752.6
+1701411000000,7.984,7.99,7.981,7.99,3883.0
+1701411060000,7.99,7.993,7.988,7.992,2705.9
+1701411120000,7.993,8.0,7.993,7.999,6842.1
+1701411180000,7.998,7.998,7.994,7.994,3126.8
+1701411240000,7.995,7.996,7.993,7.995,1831.7
+1701411300000,7.996,7.997,7.996,7.997,442.0
+1701411360000,7.996,7.999,7.993,7.999,4205.3
+1701411420000,7.999,8.002,7.999,8.001,3420.0
+1701411480000,8.0,8.006,8.0,8.006,3416.4
+1701411540000,8.005,8.008,8.005,8.005,3870.3
+1701411600000,8.005,8.012,8.005,8.012,3997.7
+1701411660000,8.012,8.014,8.009,8.012,3483.0
+1701411720000,8.011,8.018,8.011,8.014,8113.2
+1701411780000,8.015,8.02,8.013,8.019,3480.8
+1701411840000,8.018,8.022,8.018,8.022,3518.6
+1701411900000,8.022,8.022,8.014,8.014,1553.9
+1701411960000,8.014,8.017,8.014,8.016,1860.7
+1701412020000,8.016,8.017,8.013,8.015,3733.1
+1701412080000,8.014,8.016,8.012,8.015,1524.0
+1701412140000,8.014,8.015,8.012,8.015,1550.2
+1701412200000,8.015,8.018,8.013,8.014,2915.5
+1701412260000,8.014,8.017,8.013,8.015,2247.7
+1701412320000,8.016,8.024,8.014,8.023,2604.5
+1701412380000,8.024,8.03,8.022,8.022,3809.5
+1701412440000,8.022,8.022,8.018,8.019,3549.9
+1701412500000,8.019,8.028,8.016,8.027,2864.2
+1701412560000,8.028,8.03,8.018,8.018,5878.7
+1701412620000,8.018,8.019,8.012,8.017,3454.3
+1701412680000,8.018,8.02,8.018,8.019,2354.0
+1701412740000,8.019,8.025,8.019,8.02,2276.1
+1701412800000,8.021,8.021,8.011,8.011,2754.2
+1701412860000,8.012,8.02,8.011,8.017,1866.9
+1701412920000,8.017,8.02,8.015,8.017,2127.1
+1701412980000,8.017,8.023,8.017,8.023,1595.1
+1701413040000,8.022,8.022,8.015,8.018,1515.7
+1701413100000,8.017,8.021,8.016,8.018,1557.8
+1701413160000,8.018,8.02,8.016,8.02,3264.7
+1701413220000,8.019,8.019,8.008,8.01,3486.8
+1701413280000,8.009,8.015,8.009,8.013,2039.8
+1701413340000,8.012,8.014,8.009,8.012,1608.6
+1701413400000,8.01,8.013,8.007,8.008,2633.7
+1701413460000,8.007,8.013,8.005,8.013,2015.2
+1701413520000,8.012,8.015,8.01,8.015,4042.7
+1701413580000,8.016,8.016,8.008,8.008,5089.8
+1701413640000,8.009,8.01,8.008,8.008,421.1
+1701413700000,8.008,8.01,8.003,8.003,4621.8
+1701413760000,8.003,8.011,8.003,8.009,5174.8
+1701413820000,8.009,8.012,8.007,8.011,5006.3
+1701413880000,8.01,8.01,8.003,8.004,5081.1
+1701413940000,8.005,8.009,8.005,8.009,1042.0
+1701414000000,8.009,8.016,8.008,8.016,2963.5
+1701414060000,8.016,8.016,8.014,8.016,771.4
+1701414120000,8.016,8.02,8.016,8.016,1009.2
+1701414180000,8.017,8.018,8.014,8.015,2771.1
+1701414240000,8.016,8.018,8.007,8.008,2176.6
+1701414300000,8.008,8.016,8.008,8.015,2112.0
+1701414360000,8.015,8.017,8.013,8.016,4233.9
+1701414420000,8.016,8.022,8.014,8.021,4939.8
+1701414480000,8.021,8.038,8.021,8.032,16158.1
+1701414540000,8.033,8.035,8.029,8.033,5818.7
+1701414600000,8.033,8.039,8.03,8.036,9036.8
+1701414660000,8.036,8.044,8.032,8.039,7118.5
+1701414720000,8.04,8.04,8.034,8.038,3805.4
+1701414780000,8.037,8.037,8.031,8.033,1723.9
+1701414840000,8.033,8.04,8.033,8.038,4840.7
+1701414900000,8.038,8.042,8.038,8.04,9112.2
+1701414960000,8.041,8.042,8.034,8.036,1919.5
+1701415020000,8.036,8.038,8.031,8.034,4109.0
+1701415080000,8.034,8.04,8.03,8.036,3607.1
+1701415140000,8.036,8.037,8.032,8.036,2767.9
+1701415200000,8.036,8.037,8.031,8.037,1647.2
+1701415260000,8.037,8.037,8.033,8.034,1393.3
+1701415320000,8.034,8.034,8.026,8.027,2828.5
+1701415380000,8.026,8.026,8.022,8.024,2771.7
+1701415440000,8.023,8.027,8.022,8.023,4585.9
+1701415500000,8.024,8.03,8.024,8.027,2034.3
+1701415560000,8.026,8.029,8.026,8.029,1051.2
+1701415620000,8.028,8.028,8.023,8.028,1857.9
+1701415680000,8.027,8.028,8.02,8.026,6960.1
+1701415740000,8.026,8.026,8.022,8.022,1349.6
+1701415800000,8.022,8.025,8.02,8.024,3621.0
+1701415860000,8.024,8.024,8.012,8.012,4354.2
+1701415920000,8.012,8.012,8.007,8.009,3383.2
+1701415980000,8.008,8.01,8.002,8.003,6906.4
+1701416040000,8.002,8.002,7.995,7.999,7747.9
+1701416100000,7.999,8.002,7.998,7.999,2444.1
+1701416160000,7.998,7.998,7.994,7.994,1081.6
+1701416220000,7.994,7.996,7.991,7.992,5052.1
+1701416280000,7.993,7.998,7.992,7.996,4672.9
+1701416340000,7.996,7.997,7.985,7.985,6569.1
+1701416400000,7.986,7.986,7.982,7.982,4152.8
+1701416460000,7.982,7.993,7.98,7.992,7311.1
+1701416520000,7.991,7.991,7.984,7.988,3837.9
+1701416580000,7.988,7.99,7.988,7.989,1475.0
+1701416640000,7.988,7.991,7.986,7.99,2670.1
+1701416700000,7.99,7.995,7.988,7.994,3701.3
+1701416760000,7.993,7.993,7.988,7.99,3291.4
+1701416820000,7.991,7.991,7.983,7.985,7271.8
+1701416880000,7.985,7.985,7.981,7.981,2030.2
+1701416940000,7.981,7.988,7.98,7.988,2544.3
+1701417000000,7.988,7.994,7.988,7.993,4790.0
+1701417060000,7.993,7.996,7.993,7.995,3067.5
+1701417120000,7.995,7.999,7.994,7.994,1724.3
+1701417180000,7.995,8.002,7.994,8.001,5263.6
+1701417240000,8.002,8.004,8.001,8.002,1997.2
+1701417300000,8.002,8.004,8.0,8.001,4897.0
+1701417360000,8.0,8.005,7.999,8.001,4045.5
+1701417420000,8.001,8.002,7.995,7.999,2384.2
+1701417480000,7.999,8.002,7.999,8.0,615.7
+1701417540000,8.0,8.002,7.996,7.997,3763.5
+1701417600000,7.997,8.003,7.997,8.001,3939.9
+1701417660000,8.0,8.003,7.999,8.001,2214.8
+1701417720000,8.001,8.002,7.997,8.0,2271.3
+1701417780000,7.999,8.002,7.996,8.0,5805.8
+1701417840000,8.0,8.001,7.998,8.001,1056.7
+1701417900000,8.001,8.002,7.998,8.0,2512.3
+1701417960000,8.0,8.006,8.0,8.005,9721.6
+1701418020000,8.004,8.006,7.997,8.003,3166.2
+1701418080000,8.003,8.005,7.999,7.999,989.4
+1701418140000,8.0,8.001,7.999,8.001,1601.4
+1701418200000,8.001,8.004,8.001,8.004,1041.9
+1701418260000,8.003,8.004,8.0,8.002,1353.2
+1701418320000,8.002,8.003,8.001,8.003,2861.6
+1701418380000,8.002,8.003,7.996,7.996,3498.9
+1701418440000,7.995,8.0,7.995,8.0,2140.3
+1701418500000,7.999,8.001,7.997,7.999,3521.3
+1701418560000,7.999,7.999,7.994,7.994,2328.3
+1701418620000,7.994,7.996,7.992,7.995,2789.8
+1701418680000,7.996,7.999,7.995,7.998,2363.1
+1701418740000,7.999,7.999,7.995,7.997,1477.8
+1701418800000,7.996,7.997,7.989,7.989,4489.5
+1701418860000,7.988,7.995,7.988,7.995,3252.6
+1701418920000,7.994,7.994,7.99,7.994,1068.0
+1701418980000,7.994,7.995,7.99,7.992,2045.6
+1701419040000,7.993,7.996,7.992,7.995,2801.8
+1701419100000,7.994,7.996,7.992,7.994,1636.4
+1701419160000,7.994,7.997,7.993,7.996,2596.6
+1701419220000,7.996,7.997,7.989,7.992,1797.5
+1701419280000,7.993,7.994,7.988,7.989,2502.9
+1701419340000,7.988,7.991,7.986,7.988,2297.8
+1701419400000,7.987,7.988,7.978,7.978,4990.9
+1701419460000,7.978,7.983,7.977,7.982,3674.5
+1701419520000,7.982,7.983,7.974,7.976,8336.2
+1701419580000,7.976,7.977,7.971,7.971,7516.5
+1701419640000,7.972,7.973,7.968,7.97,4590.5
+1701419700000,7.969,7.973,7.968,7.97,5947.6
+1701419760000,7.971,7.975,7.97,7.971,6009.9
+1701419820000,7.972,7.973,7.967,7.97,2864.6
+1701419880000,7.969,7.975,7.969,7.97,2432.6
+1701419940000,7.971,7.972,7.968,7.969,2684.6
+1701420000000,7.97,7.97,7.96,7.963,5777.6
+1701420060000,7.963,7.974,7.961,7.973,5990.4
+1701420120000,7.973,7.974,7.969,7.972,2688.5
+1701420180000,7.972,7.975,7.97,7.975,1534.1
+1701420240000,7.975,7.978,7.973,7.977,3675.8
+1701420300000,7.977,7.977,7.972,7.974,2542.9
+1701420360000,7.974,7.976,7.969,7.974,5591.6
+1701420420000,7.974,7.98,7.974,7.977,6339.8
+1701420480000,7.978,7.978,7.97,7.974,2751.2
+1701420540000,7.975,7.975,7.969,7.97,5287.2
+1701420600000,7.971,7.974,7.968,7.969,3926.3
+1701420660000,7.968,7.972,7.964,7.969,5887.2
+1701420720000,7.969,7.97,7.967,7.968,4166.2
+1701420780000,7.968,7.969,7.966,7.966,1291.4
+1701420840000,7.967,7.974,7.967,7.971,10887.3
+1701420900000,7.971,7.973,7.97,7.972,1671.8
+1701420960000,7.973,7.975,7.966,7.974,10782.8
+1701421020000,7.974,7.974,7.97,7.971,2987.1
+1701421080000,7.971,7.973,7.967,7.968,1843.2
+1701421140000,7.967,7.969,7.966,7.968,1450.8
+1701421200000,7.968,7.973,7.966,7.973,1968.0
+1701421260000,7.974,7.976,7.973,7.974,2052.5
+1701421320000,7.974,7.974,7.968,7.973,2128.7
+1701421380000,7.973,7.974,7.972,7.974,1274.6
+1701421440000,7.973,7.975,7.972,7.973,2214.9
+1701421500000,7.973,7.981,7.973,7.978,4588.4
+1701421560000,7.977,7.979,7.976,7.978,3098.3
+1701421620000,7.978,7.978,7.975,7.975,2988.9
+1701421680000,7.974,7.977,7.973,7.976,3675.9
+1701421740000,7.975,7.981,7.975,7.98,3903.8
+1701421800000,7.98,7.989,7.979,7.989,4950.7
+1701421860000,7.99,7.994,7.99,7.992,6340.8
+1701421920000,7.992,7.993,7.988,7.989,4791.9
+1701421980000,7.988,7.99,7.986,7.988,5339.6
+1701422040000,7.988,7.994,7.986,7.994,4139.6
+1701422100000,7.995,7.999,7.994,7.998,6778.2
+1701422160000,7.999,8.015,7.997,8.009,19473.5
+1701422220000,8.009,8.035,8.009,8.023,41902.9
+1701422280000,8.024,8.039,8.024,8.032,17491.0
+1701422340000,8.031,8.038,8.015,8.016,15472.0
+1701422400000,8.016,8.025,8.009,8.019,5023.4
+1701422460000,8.018,8.023,8.017,8.023,4325.5
+1701422520000,8.022,8.024,8.017,8.022,5610.1
+1701422580000,8.023,8.029,8.022,8.024,5540.7
+1701422640000,8.023,8.023,8.013,8.017,6526.0
+1701422700000,8.018,8.027,8.016,8.021,6057.8
+1701422760000,8.02,8.022,8.014,8.016,8606.4
+1701422820000,8.016,8.019,8.012,8.013,7685.9
+1701422880000,8.013,8.013,8.005,8.008,11043.2
+1701422940000,8.008,8.013,8.005,8.013,5523.2
+1701423000000,8.013,8.02,8.012,8.02,6866.5
+1701423060000,8.02,8.022,8.018,8.022,4291.4
+1701423120000,8.022,8.022,8.012,8.014,8077.2
+1701423180000,8.014,8.021,8.014,8.019,5756.0
+1701423240000,8.019,8.02,8.013,8.015,4004.6
+1701423300000,8.015,8.017,8.007,8.007,3643.7
+1701423360000,8.008,8.008,7.997,7.999,9686.2
+1701423420000,7.999,8.0,7.994,7.998,4587.3
+1701423480000,7.999,8.001,7.994,7.999,7619.3
+1701423540000,7.998,8.002,7.996,8.002,1036.5
+1701423600000,8.002,8.008,8.002,8.008,4843.5
+1701423660000,8.008,8.008,7.999,7.999,2219.7
+1701423720000,7.998,7.999,7.988,7.992,7484.6
+1701423780000,7.991,7.996,7.988,7.996,3556.6
+1701423840000,7.996,8.003,7.993,8.003,2728.1
+1701423900000,8.003,8.008,8.003,8.008,1814.1
+1701423960000,8.008,8.015,8.008,8.013,6090.5
+1701424020000,8.015,8.015,8.008,8.011,4882.2
+1701424080000,8.011,8.016,8.011,8.015,3625.4
+1701424140000,8.015,8.021,8.013,8.021,5820.4
+1701424200000,8.021,8.025,8.018,8.019,6095.4
+1701424260000,8.019,8.026,8.019,8.02,5165.6
+1701424320000,8.022,8.025,8.022,8.024,6149.8
+1701424380000,8.024,8.029,8.013,8.028,22300.3
+1701424440000,8.027,8.028,8.02,8.023,3458.2
+1701424500000,8.022,8.029,8.022,8.028,3259.1
+1701424560000,8.028,8.034,8.028,8.033,4551.2
+1701424620000,8.033,8.035,8.028,8.032,10690.3
+1701424680000,8.031,8.033,8.029,8.032,4481.1
+1701424740000,8.033,8.033,8.026,8.029,4975.1
+1701424800000,8.03,8.038,8.029,8.034,10262.9
+1701424860000,8.035,8.035,8.022,8.025,7804.5
+1701424920000,8.025,8.034,8.025,8.025,7395.5
+1701424980000,8.025,8.026,8.006,8.009,12824.5
+1701425040000,8.009,8.019,8.007,8.015,6885.5
+1701425100000,8.016,8.017,8.008,8.009,6627.4
+1701425160000,8.009,8.009,7.997,7.997,11914.4
+1701425220000,7.998,8.0,7.992,8.0,9842.0
+1701425280000,7.999,7.999,7.991,7.993,6036.2
+1701425340000,7.993,7.995,7.991,7.992,3624.7
+1701425400000,7.991,7.996,7.991,7.995,2816.9
+1701425460000,7.995,7.997,7.992,7.996,5084.3
+1701425520000,7.996,7.998,7.993,7.993,2176.9
+1701425580000,7.992,7.998,7.991,7.997,3606.6
+1701425640000,7.997,8.002,7.997,8.002,3846.9
+1701425700000,8.001,8.004,7.99,7.99,6094.7
+1701425760000,7.99,7.997,7.987,7.995,5443.0
+1701425820000,7.995,7.998,7.989,7.992,6733.9
+1701425880000,7.992,7.994,7.99,7.991,4987.3
+1701425940000,7.991,7.995,7.99,7.993,2921.9
+1701426000000,7.992,7.994,7.991,7.991,2088.2
+1701426060000,7.992,7.999,7.989,7.999,7541.8
+1701426120000,7.999,8.004,7.995,8.0,7563.3
+1701426180000,8.0,8.009,8.0,8.006,6761.9
+1701426240000,8.007,8.013,8.007,8.013,6405.7
+1701426300000,8.012,8.024,8.012,8.022,11826.7
+1701426360000,8.022,8.028,8.022,8.026,7365.1
+1701426420000,8.025,8.027,8.023,8.025,3906.5
+1701426480000,8.026,8.027,8.019,8.019,4652.1
+1701426540000,8.019,8.024,8.019,8.021,3850.4
+1701426600000,8.021,8.023,8.015,8.021,5753.8
+1701426660000,8.02,8.024,8.016,8.016,4510.1
+1701426720000,8.017,8.017,8.012,8.013,2671.0
+1701426780000,8.013,8.013,7.997,7.997,13594.2
+1701426840000,7.998,8.009,7.997,8.006,2906.5
+1701426900000,8.006,8.006,7.998,7.999,3235.1
+1701426960000,7.998,7.998,7.988,7.991,7201.8
+1701427020000,7.99,7.99,7.976,7.98,8083.5
+1701427080000,7.981,7.986,7.973,7.982,12675.4
+1701427140000,7.982,7.985,7.981,7.984,4055.5
+1701427200000,7.985,7.986,7.983,7.985,1819.0
+1701427260000,7.985,7.985,7.978,7.981,2395.1
+1701427320000,7.982,7.988,7.981,7.988,2049.3
+1701427380000,7.988,7.988,7.985,7.986,2527.5
+1701427440000,7.986,7.989,7.983,7.986,4117.6
+1701427500000,7.986,7.987,7.977,7.983,4526.3
+1701427560000,7.984,7.989,7.984,7.988,2928.9
+1701427620000,7.988,7.991,7.986,7.986,1795.0
+1701427680000,7.986,7.989,7.986,7.989,3114.1
+1701427740000,7.989,7.989,7.985,7.985,2653.3
+1701427800000,7.984,7.984,7.977,7.977,2824.1
+1701427860000,7.977,7.98,7.972,7.978,3707.6
+1701427920000,7.978,7.98,7.975,7.979,3374.6
+1701427980000,7.98,7.98,7.971,7.972,3224.1
+1701428040000,7.971,7.974,7.966,7.966,5374.9
+1701428100000,7.966,7.972,7.965,7.968,3302.9
+1701428160000,7.969,7.969,7.963,7.963,2507.8
+1701428220000,7.964,7.969,7.963,7.969,4897.8
+1701428280000,7.969,7.969,7.965,7.965,2548.5
+1701428340000,7.965,7.97,7.965,7.967,4387.3
+1701428400000,7.966,7.973,7.966,7.971,4401.7
+1701428460000,7.972,7.974,7.966,7.966,3954.9
+1701428520000,7.966,7.97,7.964,7.97,4786.7
+1701428580000,7.971,7.974,7.97,7.974,2922.6
+1701428640000,7.975,7.975,7.967,7.969,5437.0
+1701428700000,7.969,7.969,7.963,7.965,4554.0
+1701428760000,7.964,7.967,7.963,7.963,681.3
+1701428820000,7.964,7.966,7.955,7.959,10954.8
+1701428880000,7.96,7.96,7.95,7.95,12824.7
+1701428940000,7.95,7.952,7.946,7.949,9510.4
+1701429000000,7.949,7.951,7.946,7.946,4946.8
+1701429060000,7.947,7.951,7.946,7.951,2381.4
+1701429120000,7.952,7.958,7.95,7.958,5205.5
+1701429180000,7.957,7.957,7.953,7.954,1512.2
+1701429240000,7.955,7.957,7.951,7.957,3252.1
+1701429300000,7.956,7.957,7.933,7.945,38123.5
+1701429360000,7.946,7.954,7.946,7.954,5935.8
+1701429420000,7.954,7.96,7.952,7.96,5050.2
+1701429480000,7.959,7.962,7.957,7.958,5068.3
+1701429540000,7.959,7.959,7.948,7.949,9000.1
+1701429600000,7.948,7.955,7.948,7.954,2037.7
+1701429660000,7.953,7.959,7.953,7.959,2134.3
+1701429720000,7.959,7.961,7.957,7.959,3248.6
+1701429780000,7.959,7.961,7.953,7.959,5820.6
+1701429840000,7.958,7.958,7.948,7.948,2253.7
+1701429900000,7.948,7.955,7.946,7.955,5857.8
+1701429960000,7.954,7.956,7.953,7.955,4432.9
+1701430020000,7.955,7.955,7.949,7.949,612.5
+1701430080000,7.949,7.949,7.944,7.944,2485.4
+1701430140000,7.944,7.947,7.943,7.947,962.2
+1701430200000,7.948,7.952,7.944,7.952,2795.1
+1701430260000,7.951,7.951,7.948,7.949,2621.4
+1701430320000,7.948,7.952,7.943,7.945,7404.2
+1701430380000,7.945,7.945,7.939,7.939,1425.0
+1701430440000,7.94,7.943,7.938,7.942,3040.9
+1701430500000,7.942,7.943,7.939,7.942,4091.9
+1701430560000,7.942,7.943,7.932,7.936,11844.0
+1701430620000,7.937,7.937,7.933,7.936,4764.5
+1701430680000,7.936,7.944,7.936,7.944,2941.6
+1701430740000,7.943,7.944,7.938,7.939,3246.5
+1701430800000,7.938,7.941,7.937,7.939,1348.6
+1701430860000,7.939,7.939,7.929,7.929,4592.9
+1701430920000,7.93,7.935,7.928,7.93,5082.0
+1701430980000,7.93,7.932,7.928,7.931,2573.5
+1701431040000,7.932,7.932,7.92,7.926,11010.9
+1701431100000,7.925,7.929,7.925,7.929,5542.9
+1701431160000,7.93,7.934,7.93,7.932,8047.8
+1701431220000,7.931,7.931,7.922,7.922,4170.3
+1701431280000,7.923,7.926,7.922,7.923,3423.6
+1701431340000,7.923,7.925,7.922,7.922,3655.0
+1701431400000,7.922,7.922,7.909,7.92,11778.3
+1701431460000,7.919,7.921,7.914,7.914,6158.1
+1701431520000,7.914,7.922,7.914,7.921,5608.3
+1701431580000,7.922,7.924,7.921,7.923,1757.1
+1701431640000,7.924,7.924,7.916,7.918,3392.4
+1701431700000,7.918,7.924,7.917,7.924,1695.7
+1701431760000,7.924,7.927,7.92,7.927,2630.6
+1701431820000,7.927,7.928,7.925,7.928,1311.5
+1701431880000,7.929,7.933,7.927,7.93,1314.9
+1701431940000,7.931,7.933,7.925,7.926,2951.9
+1701432000000,7.927,7.936,7.927,7.936,3669.0
+1701432060000,7.935,7.936,7.933,7.934,4125.6
+1701432120000,7.934,7.952,7.934,7.942,22160.8
+1701432180000,7.942,7.944,7.94,7.941,4359.1
+1701432240000,7.942,7.942,7.939,7.94,4394.3
+1701432300000,7.94,7.948,7.94,7.947,6236.6
+1701432360000,7.947,7.948,7.944,7.945,2903.4
+1701432420000,7.944,7.947,7.941,7.943,4937.0
+1701432480000,7.942,7.945,7.937,7.945,10302.9
+1701432540000,7.944,7.945,7.939,7.939,9762.1
+1701432600000,7.94,7.941,7.93,7.936,20527.9
+1701432660000,7.935,7.935,7.929,7.93,1322.6
+1701432720000,7.929,7.935,7.927,7.933,5291.6
+1701432780000,7.935,7.935,7.928,7.932,2460.3
+1701432840000,7.931,7.931,7.929,7.931,1770.5
+1701432900000,7.93,7.936,7.929,7.935,2454.8
+1701432960000,7.935,7.939,7.935,7.937,2240.2
+1701433020000,7.938,7.939,7.934,7.934,2395.1
+1701433080000,7.933,7.941,7.933,7.941,7021.9
+1701433140000,7.942,7.945,7.938,7.939,6470.5
+1701433200000,7.938,7.944,7.935,7.941,6831.5
+1701433260000,7.94,7.944,7.934,7.937,8215.7
+1701433320000,7.937,7.937,7.933,7.935,2561.1
+1701433380000,7.934,7.935,7.932,7.933,2065.3
+1701433440000,7.934,7.938,7.932,7.938,4407.5
+1701433500000,7.939,7.945,7.936,7.944,5095.5
+1701433560000,7.944,7.949,7.943,7.948,6215.1
+1701433620000,7.947,7.952,7.945,7.952,6178.7
+1701433680000,7.952,7.957,7.951,7.956,6633.0
+1701433740000,7.956,7.961,7.956,7.96,8388.7
+1701433800000,7.959,7.96,7.956,7.958,2229.6
+1701433860000,7.957,7.96,7.956,7.956,2011.9
+1701433920000,7.956,7.96,7.955,7.959,3344.7
+1701433980000,7.959,7.963,7.957,7.962,4069.7
+1701434040000,7.963,7.963,7.954,7.954,2802.7
+1701434100000,7.954,7.959,7.948,7.948,7009.4
+1701434160000,7.948,7.958,7.947,7.958,5003.9
+1701434220000,7.959,7.959,7.953,7.954,1061.6
+1701434280000,7.954,7.958,7.953,7.957,1145.7
+1701434340000,7.957,7.957,7.953,7.953,844.1
+1701434400000,7.954,7.954,7.951,7.952,1021.7
+1701434460000,7.951,7.951,7.94,7.941,5008.6
+1701434520000,7.941,7.945,7.939,7.941,3463.7
+1701434580000,7.942,7.945,7.939,7.943,4065.2
+1701434640000,7.943,7.943,7.937,7.938,1968.5
+1701434700000,7.938,7.946,7.936,7.946,6946.9
+1701434760000,7.946,7.951,7.944,7.947,11926.9
+1701434820000,7.947,7.947,7.934,7.935,6534.8
+1701434880000,7.935,7.94,7.929,7.939,9688.6
+1701434940000,7.938,7.94,7.932,7.932,2708.6
+1701435000000,7.931,7.931,7.923,7.927,6391.7
+1701435060000,7.928,7.931,7.927,7.929,4163.7
+1701435120000,7.928,7.931,7.924,7.931,4569.7
+1701435180000,7.931,7.935,7.93,7.933,3950.7
+1701435240000,7.932,7.936,7.93,7.935,2184.7
+1701435300000,7.936,7.946,7.936,7.941,5370.8
+1701435360000,7.94,7.943,7.939,7.943,2424.1
+1701435420000,7.943,7.948,7.943,7.948,1943.3
+1701435480000,7.947,7.958,7.947,7.958,3317.8
+1701435540000,7.958,7.959,7.946,7.949,3294.2
+1701435600000,7.949,7.955,7.949,7.955,1502.5
+1701435660000,7.956,7.958,7.955,7.956,2490.8
+1701435720000,7.956,7.958,7.954,7.958,1905.6
+1701435780000,7.959,7.965,7.959,7.961,4464.8
+1701435840000,7.961,7.962,7.96,7.96,833.2
+1701435900000,7.96,7.963,7.949,7.95,12682.9
+1701435960000,7.951,7.959,7.951,7.951,3997.1
+1701436020000,7.951,7.958,7.949,7.949,6291.2
+1701436080000,7.95,7.957,7.948,7.957,3380.6
+1701436140000,7.956,7.956,7.95,7.954,4051.6
+1701436200000,7.953,7.955,7.946,7.951,3737.5
+1701436260000,7.952,7.953,7.947,7.947,1982.1
+1701436320000,7.946,7.95,7.944,7.947,2108.5
+1701436380000,7.947,7.947,7.936,7.939,4317.0
+1701436440000,7.94,7.944,7.938,7.944,2418.7
+1701436500000,7.944,7.946,7.942,7.946,942.6
+1701436560000,7.947,7.958,7.947,7.955,3560.9
+1701436620000,7.954,7.955,7.949,7.954,3548.6
+1701436680000,7.953,7.956,7.949,7.956,1535.3
+1701436740000,7.956,7.958,7.953,7.954,2727.0
+1701436800000,7.955,7.959,7.953,7.959,1907.9
+1701436860000,7.958,7.961,7.957,7.957,5201.1
+1701436920000,7.958,7.961,7.958,7.961,1844.6
+1701436980000,7.961,7.962,7.959,7.961,2719.8
+1701437040000,7.961,7.967,7.96,7.966,3571.5
+1701437100000,7.965,7.967,7.965,7.966,1647.3
+1701437160000,7.966,7.969,7.964,7.964,2900.3
+1701437220000,7.964,7.968,7.96,7.963,3209.2
+1701437280000,7.963,7.97,7.963,7.969,1798.0
+1701437340000,7.97,7.971,7.967,7.971,3129.5
+1701437400000,7.971,7.977,7.971,7.976,4649.2
+1701437460000,7.975,7.976,7.974,7.975,1336.1
+1701437520000,7.975,7.977,7.971,7.974,7897.7
+1701437580000,7.973,7.974,7.97,7.97,4545.0
+1701437640000,7.97,7.978,7.969,7.976,8142.2
+1701437700000,7.977,7.98,7.976,7.977,3019.0
+1701437760000,7.976,7.976,7.971,7.975,2074.2
+1701437820000,7.974,7.974,7.971,7.972,2173.7
+1701437880000,7.973,7.973,7.956,7.971,25965.5
+1701437940000,7.971,7.973,7.965,7.966,2879.7
+1701438000000,7.966,7.966,7.956,7.957,3903.6
+1701438060000,7.958,7.968,7.958,7.968,5141.9
+1701438120000,7.968,7.975,7.968,7.975,5002.1
+1701438180000,7.975,7.976,7.973,7.974,3540.6
+1701438240000,7.973,7.975,7.971,7.974,8126.6
+1701438300000,7.975,7.98,7.975,7.977,2448.2
+1701438360000,7.977,7.977,7.961,7.962,4738.6
+1701438420000,7.962,7.963,7.958,7.959,4169.3
+1701438480000,7.96,7.96,7.942,7.942,7848.2
+1701438540000,7.944,7.947,7.932,7.944,18193.2
+1701438600000,7.943,7.949,7.938,7.949,7112.1
+1701438660000,7.948,7.951,7.942,7.949,6312.4
+1701438720000,7.95,7.953,7.939,7.943,6485.3
+1701438780000,7.943,7.946,7.94,7.945,5216.9
+1701438840000,7.946,7.949,7.939,7.942,4778.2
+1701438900000,7.941,7.95,7.937,7.95,5050.4
+1701438960000,7.949,7.95,7.945,7.95,2750.8
+1701439020000,7.949,7.95,7.946,7.95,1478.0
+1701439080000,7.949,7.949,7.945,7.946,2645.2
+1701439140000,7.947,7.952,7.946,7.949,2501.2
+1701439200000,7.949,7.951,7.946,7.947,3292.1
+1701439260000,7.948,7.95,7.945,7.95,1671.5
+1701439320000,7.95,7.955,7.947,7.954,2717.9
+1701439380000,7.953,7.955,7.949,7.949,1958.1
+1701439440000,7.949,7.949,7.941,7.942,1962.6
+1701439500000,7.943,7.948,7.943,7.947,2654.6
+1701439560000,7.948,7.948,7.936,7.936,1902.2
+1701439620000,7.935,7.936,7.923,7.924,8484.8
+1701439680000,7.924,7.929,7.919,7.92,9314.5
+1701439740000,7.92,7.927,7.915,7.926,11219.9
+1701439800000,7.926,7.927,7.912,7.916,9161.2
+1701439860000,7.916,7.918,7.912,7.917,3085.8
+1701439920000,7.917,7.926,7.917,7.925,7660.0
+1701439980000,7.925,7.928,7.924,7.927,1503.4
+1701440040000,7.927,7.93,7.922,7.922,2828.9
+1701440100000,7.923,7.932,7.921,7.932,6139.4
+1701440160000,7.932,7.938,7.931,7.931,4744.7
+1701440220000,7.931,7.932,7.93,7.93,2445.4
+1701440280000,7.93,7.932,7.928,7.928,3048.9
+1701440340000,7.928,7.929,7.917,7.929,4507.4
+1701440400000,7.929,7.94,7.929,7.94,4212.8
+1701440460000,7.939,7.947,7.936,7.947,4812.0
+1701440520000,7.945,7.949,7.945,7.949,2653.9
+1701440580000,7.949,7.951,7.945,7.951,4163.3
+1701440640000,7.951,7.953,7.943,7.949,5046.7
+1701440700000,7.95,7.951,7.946,7.949,4519.0
+1701440760000,7.949,7.955,7.949,7.955,5004.8
+1701440820000,7.954,7.955,7.949,7.949,2314.9
+1701440880000,7.95,7.95,7.946,7.948,9526.7
+1701440940000,7.948,7.95,7.948,7.95,1656.8
+1701441000000,7.949,7.949,7.942,7.943,7163.7
+1701441060000,7.944,7.948,7.944,7.947,3389.0
+1701441120000,7.947,7.95,7.94,7.941,3159.9
+1701441180000,7.941,7.948,7.937,7.946,9817.6
+1701441240000,7.946,7.946,7.941,7.941,3582.7
+1701441300000,7.941,7.941,7.929,7.93,4376.5
+1701441360000,7.931,7.943,7.931,7.943,12708.4
+1701441420000,7.943,7.947,7.943,7.946,3340.6
+1701441480000,7.947,7.947,7.941,7.944,4824.2
+1701441540000,7.945,7.948,7.939,7.94,4986.3
+1701441600000,7.94,7.943,7.927,7.932,7910.0
+1701441660000,7.933,7.937,7.929,7.931,3065.0
+1701441720000,7.931,7.932,7.927,7.929,6125.6
+1701441780000,7.929,7.932,7.923,7.924,5369.3
+1701441840000,7.924,7.926,7.92,7.921,9344.6
+1701441900000,7.922,7.93,7.919,7.93,5653.8
+1701441960000,7.93,7.93,7.923,7.924,10987.5
+1701442020000,7.924,7.93,7.915,7.918,23604.1
+1701442080000,7.917,7.917,7.905,7.906,16603.2
+1701442140000,7.906,7.907,7.895,7.895,29151.3
+1701442200000,7.895,7.896,7.881,7.885,27961.3
+1701442260000,7.886,7.892,7.878,7.888,16412.1
+1701442320000,7.889,7.893,7.882,7.882,5998.6
+1701442380000,7.882,7.896,7.881,7.895,6811.6
+1701442440000,7.896,7.898,7.891,7.897,9604.7
+1701442500000,7.897,7.902,7.891,7.897,5937.9
+1701442560000,7.897,7.908,7.895,7.908,4723.6
+1701442620000,7.907,7.91,7.904,7.909,3651.8
+1701442680000,7.909,7.91,7.904,7.91,4872.3
+1701442740000,7.909,7.911,7.907,7.909,1882.4
+1701442800000,7.909,7.916,7.908,7.915,6339.7
+1701442860000,7.915,7.927,7.913,7.925,6956.1
+1701442920000,7.925,7.935,7.925,7.931,6951.6
+1701442980000,7.931,7.932,7.923,7.925,4649.5
+1701443040000,7.926,7.929,7.92,7.92,2967.4
+1701443100000,7.921,7.925,7.918,7.922,6302.1
+1701443160000,7.921,7.925,7.917,7.917,2769.4
+1701443220000,7.916,7.923,7.915,7.92,2856.2
+1701443280000,7.919,7.924,7.919,7.919,3651.8
+1701443340000,7.918,7.924,7.918,7.921,2112.9
+1701443400000,7.921,7.923,7.912,7.913,6591.4
+1701443460000,7.913,7.921,7.913,7.919,3686.7
+1701443520000,7.918,7.919,7.913,7.918,2894.8
+1701443580000,7.917,7.921,7.915,7.919,2772.8
+1701443640000,7.917,7.917,7.911,7.912,2840.4
+1701443700000,7.911,7.917,7.91,7.911,4305.6
+1701443760000,7.911,7.915,7.91,7.913,3890.8
+1701443820000,7.913,7.915,7.911,7.915,880.9
+1701443880000,7.916,7.923,7.916,7.92,2183.8
+1701443940000,7.92,7.921,7.916,7.918,4331.0
+1701444000000,7.92,7.922,7.917,7.919,3021.9
+1701444060000,7.92,7.922,7.912,7.914,7720.0
+1701444120000,7.914,7.915,7.91,7.91,3121.7
+1701444180000,7.91,7.913,7.906,7.913,4447.9
+1701444240000,7.914,7.915,7.912,7.912,2059.1
+1701444300000,7.912,7.914,7.902,7.903,3707.1
+1701444360000,7.903,7.904,7.896,7.896,6603.4
+1701444420000,7.896,7.899,7.886,7.889,12817.1
+1701444480000,7.888,7.889,7.88,7.884,5974.9
+1701444540000,7.885,7.89,7.882,7.889,3608.6
+1701444600000,7.889,7.896,7.887,7.894,6643.5
+1701444660000,7.893,7.901,7.893,7.901,3049.0
+1701444720000,7.901,7.902,7.898,7.901,4579.6
+1701444780000,7.901,7.904,7.899,7.901,4824.8
+1701444840000,7.901,7.904,7.897,7.903,3801.4
+1701444900000,7.903,7.909,7.895,7.899,12153.9
+1701444960000,7.898,7.912,7.897,7.91,5437.7
+1701445020000,7.909,7.915,7.908,7.913,1619.1
+1701445080000,7.913,7.913,7.903,7.905,6031.2
+1701445140000,7.906,7.906,7.899,7.899,1536.1
+1701445200000,7.899,7.909,7.899,7.909,3872.0
+1701445260000,7.907,7.914,7.907,7.914,609.1
+1701445320000,7.914,7.918,7.913,7.915,5204.8
+1701445380000,7.915,7.917,7.914,7.917,1436.2
+1701445440000,7.916,7.917,7.911,7.913,4147.2
+1701445500000,7.912,7.921,7.912,7.919,3400.4
+1701445560000,7.919,7.925,7.919,7.925,1589.9
+1701445620000,7.924,7.93,7.924,7.929,8374.5
+1701445680000,7.929,7.929,7.922,7.925,5150.0
+1701445740000,7.924,7.929,7.923,7.929,1213.1
+1701445800000,7.928,7.933,7.927,7.933,3787.3
+1701445860000,7.934,7.934,7.923,7.925,5930.5
+1701445920000,7.925,7.928,7.924,7.928,2560.6
+1701445980000,7.927,7.928,7.924,7.925,2267.5
+1701446040000,7.924,7.925,7.922,7.922,2810.9
+1701446100000,7.922,7.925,7.916,7.925,3722.0
+1701446160000,7.925,7.927,7.923,7.924,912.8
+1701446220000,7.923,7.923,7.917,7.92,1655.6
+1701446280000,7.919,7.923,7.919,7.922,863.5
+1701446340000,7.922,7.925,7.922,7.924,1495.3
+1701446400000,7.924,7.931,7.919,7.925,9339.9
+1701446460000,7.925,7.927,7.912,7.914,4941.0
+1701446520000,7.915,7.922,7.914,7.921,3373.5
+1701446580000,7.921,7.923,7.92,7.92,1070.2
+1701446640000,7.919,7.919,7.912,7.916,4668.4
+1701446700000,7.917,7.917,7.902,7.905,7115.7
+1701446760000,7.904,7.904,7.899,7.9,4228.5
+1701446820000,7.9,7.903,7.897,7.9,5370.8
+1701446880000,7.899,7.915,7.899,7.915,4487.0
+1701446940000,7.914,7.915,7.906,7.911,2447.2
+1701447000000,7.911,7.914,7.909,7.914,1587.0
+1701447060000,7.916,7.923,7.916,7.923,3458.5
+1701447120000,7.922,7.93,7.921,7.93,4135.8
+1701447180000,7.93,7.93,7.926,7.927,7496.3
+1701447240000,7.928,7.938,7.928,7.936,7094.0
+1701447300000,7.936,7.936,7.928,7.93,4566.6
+1701447360000,7.931,7.937,7.929,7.936,6719.3
+1701447420000,7.936,7.942,7.934,7.937,8338.2
+1701447480000,7.936,7.951,7.935,7.951,4635.7
+1701447540000,7.951,7.959,7.951,7.957,9023.3
+1701447600000,7.958,7.96,7.954,7.954,15948.6
+1701447660000,7.955,7.961,7.955,7.96,11031.2
+1701447720000,7.959,7.962,7.956,7.957,5315.3
+1701447780000,7.957,7.957,7.951,7.956,7834.9
+1701447840000,7.955,7.97,7.954,7.97,7957.6
+1701447900000,7.971,7.984,7.971,7.975,19493.6
+1701447960000,7.975,7.981,7.973,7.981,12932.6
+1701448020000,7.98,7.982,7.971,7.978,15520.9
+1701448080000,7.98,7.984,7.979,7.983,6563.5
+1701448140000,7.983,7.984,7.972,7.983,10643.3
+1701448200000,7.983,7.983,7.96,7.962,9824.9
+1701448260000,7.96,7.975,7.958,7.965,8088.5
+1701448320000,7.965,7.972,7.963,7.966,8441.8
+1701448380000,7.965,7.988,7.961,7.985,9289.0
+1701448440000,7.984,7.996,7.974,7.993,16865.9
+1701448500000,7.993,7.995,7.983,7.986,18054.9
+1701448560000,7.986,7.989,7.97,7.971,13791.9
+1701448620000,7.972,7.973,7.961,7.963,8282.5
+1701448680000,7.963,7.965,7.957,7.961,7761.0
+1701448740000,7.961,7.97,7.961,7.97,11454.7
+1701448800000,7.97,7.974,7.96,7.965,6689.8
+1701448860000,7.965,7.97,7.962,7.967,7594.5
+1701448920000,7.969,7.972,7.961,7.961,7060.7
+1701448980000,7.962,7.964,7.951,7.953,22649.3
+1701449040000,7.953,7.959,7.948,7.958,12973.5
+1701449100000,7.958,7.959,7.941,7.945,14206.7
+1701449160000,7.944,7.955,7.939,7.955,7395.7
+1701449220000,7.955,7.97,7.955,7.969,6402.6
+1701449280000,7.97,7.978,7.969,7.976,9313.9
+1701449340000,7.976,7.979,7.97,7.97,2680.7
+1701449400000,7.971,7.976,7.967,7.976,5485.7
+1701449460000,7.976,7.976,7.966,7.968,5772.2
+1701449520000,7.968,7.968,7.958,7.967,4982.1
+1701449580000,7.967,7.971,7.965,7.97,4024.5
+1701449640000,7.97,7.972,7.966,7.972,2777.5
+1701449700000,7.972,7.977,7.971,7.976,2519.5
+1701449760000,7.977,7.978,7.974,7.977,3267.7
+1701449820000,7.976,7.988,7.976,7.987,10551.3
+1701449880000,7.987,7.993,7.985,7.992,8378.4
+1701449940000,7.992,8.0,7.989,7.99,10845.7
+1701450000000,7.989,7.996,7.987,7.992,11379.1
+1701450060000,7.992,7.993,7.987,7.99,2046.9
+1701450120000,7.99,7.993,7.988,7.993,4073.9
+1701450180000,7.992,7.998,7.978,7.978,7675.7
+1701450240000,7.977,7.982,7.975,7.977,7790.6
+1701450300000,7.978,7.985,7.976,7.978,5954.8
+1701450360000,7.978,7.979,7.969,7.971,5968.9
+1701450420000,7.971,7.973,7.965,7.971,7315.4
+1701450480000,7.971,7.973,7.964,7.972,7344.6
+1701450540000,7.972,7.972,7.964,7.964,7255.7
+1701450600000,7.964,7.966,7.958,7.961,3598.3
+1701450660000,7.962,7.965,7.96,7.96,3695.4
+1701450720000,7.96,7.961,7.959,7.959,2058.3
+1701450780000,7.959,7.963,7.956,7.963,2172.2
+1701450840000,7.964,7.964,7.96,7.964,4342.7
+1701450900000,7.964,7.965,7.959,7.964,6168.4
+1701450960000,7.964,7.971,7.964,7.966,3989.9
+1701451020000,7.965,7.97,7.964,7.968,3298.5
+1701451080000,7.968,7.968,7.961,7.961,4339.3
+1701451140000,7.961,7.966,7.956,7.963,3211.6
+1701451200000,7.964,7.967,7.96,7.964,3118.2
+1701451260000,7.963,7.971,7.961,7.971,4963.7
+1701451320000,7.97,7.971,7.967,7.971,2424.0
+1701451380000,7.972,7.976,7.969,7.969,2700.3
+1701451440000,7.969,7.975,7.969,7.973,5324.5
+1701451500000,7.974,7.977,7.973,7.973,2190.9
+1701451560000,7.973,7.985,7.972,7.982,4822.4
+1701451620000,7.981,7.982,7.979,7.981,1827.1
+1701451680000,7.98,7.98,7.975,7.977,2176.2
+1701451740000,7.977,7.977,7.97,7.971,5946.1
+1701451800000,7.971,7.975,7.97,7.971,4456.4
+1701451860000,7.971,7.976,7.971,7.971,4479.3
+1701451920000,7.972,7.972,7.96,7.962,5839.5
+1701451980000,7.961,7.965,7.958,7.964,3686.6
+1701452040000,7.964,7.964,7.961,7.962,3025.3
+1701452100000,7.963,7.971,7.961,7.968,6082.9
+1701452160000,7.967,7.973,7.966,7.971,2662.9
+1701452220000,7.971,7.971,7.964,7.965,3199.3
+1701452280000,7.964,7.964,7.96,7.963,1453.1
+1701452340000,7.963,7.963,7.953,7.954,5219.4
+1701452400000,7.955,7.956,7.951,7.955,2626.0
+1701452460000,7.954,7.958,7.952,7.958,3603.5
+1701452520000,7.958,7.959,7.953,7.957,2943.5
+1701452580000,7.957,7.962,7.957,7.958,1070.6
+1701452640000,7.959,7.963,7.955,7.955,3535.3
+1701452700000,7.955,7.959,7.953,7.958,2934.0
+1701452760000,7.957,7.957,7.951,7.952,1108.3
+1701452820000,7.953,7.953,7.947,7.948,5539.0
+1701452880000,7.948,7.957,7.946,7.957,2298.2
+1701452940000,7.956,7.962,7.954,7.962,2739.9
+1701453000000,7.962,7.966,7.956,7.964,8794.0
+1701453060000,7.965,7.983,7.962,7.981,35189.1
+1701453120000,7.981,7.988,7.977,7.987,7254.7
+1701453180000,7.986,7.991,7.984,7.985,6599.8
+1701453240000,7.986,7.996,7.986,7.995,8390.4
+1701453300000,7.995,8.001,7.995,7.998,5302.5
+1701453360000,7.999,7.999,7.989,7.996,9093.7
+1701453420000,7.996,7.998,7.992,7.992,5486.3
+1701453480000,7.991,7.993,7.988,7.99,4976.4
+1701453540000,7.989,7.99,7.986,7.988,2214.7
+1701453600000,7.988,7.991,7.984,7.986,6328.7
+1701453660000,7.988,7.992,7.982,7.992,3770.1
+1701453720000,7.992,7.994,7.986,7.988,3162.9
+1701453780000,7.988,7.99,7.984,7.985,3595.2
+1701453840000,7.985,7.988,7.981,7.982,4269.0
+1701453900000,7.982,7.982,7.977,7.979,4689.3
+1701453960000,7.978,7.979,7.976,7.977,3387.9
+1701454020000,7.977,7.979,7.976,7.976,1983.1
+1701454080000,7.976,7.977,7.967,7.967,2793.0
+1701454140000,7.969,7.971,7.968,7.97,1736.9
+1701454200000,7.97,7.975,7.965,7.974,2968.3
+1701454260000,7.973,7.979,7.97,7.976,3299.3
+1701454320000,7.976,7.978,7.97,7.972,3013.1
+1701454380000,7.972,7.973,7.967,7.969,2892.0
+1701454440000,7.968,7.979,7.968,7.979,3728.4
+1701454500000,7.978,7.984,7.974,7.984,4231.9
+1701454560000,7.983,7.983,7.98,7.983,1544.5
+1701454620000,7.984,7.987,7.983,7.984,1100.7
+1701454680000,7.984,7.991,7.983,7.99,2248.7
+1701454740000,7.99,7.996,7.986,7.986,11343.1
+1701454800000,7.986,7.989,7.982,7.984,2913.0
+1701454860000,7.984,7.985,7.974,7.975,5870.3
+1701454920000,7.975,7.975,7.97,7.97,1214.6
+1701454980000,7.971,7.974,7.962,7.968,5380.2
+1701455040000,7.967,7.971,7.966,7.971,2451.7
+1701455100000,7.973,7.975,7.969,7.972,1616.8
+1701455160000,7.973,7.982,7.972,7.982,2107.7
+1701455220000,7.983,7.986,7.982,7.986,3163.4
+1701455280000,7.987,7.987,7.981,7.981,1354.8
+1701455340000,7.982,7.984,7.978,7.981,2748.0
+1701455400000,7.982,7.988,7.978,7.988,2798.9
+1701455460000,7.988,7.99,7.986,7.99,1903.8
+1701455520000,7.989,7.99,7.985,7.989,1816.0
+1701455580000,7.99,7.994,7.98,7.981,5563.3
+1701455640000,7.981,7.99,7.981,7.988,2209.5
+1701455700000,7.989,7.996,7.984,7.995,3729.6
+1701455760000,7.995,7.995,7.989,7.989,1975.6
+1701455820000,7.99,7.992,7.986,7.986,2295.0
+1701455880000,7.986,7.987,7.981,7.981,1702.9
+1701455940000,7.981,7.988,7.981,7.985,1302.5
+1701456000000,7.984,7.984,7.978,7.98,4571.2
+1701456060000,7.981,7.986,7.981,7.983,2463.1
+1701456120000,7.983,7.987,7.983,7.984,3358.8
+1701456180000,7.984,7.989,7.983,7.989,2610.0
+1701456240000,7.99,7.994,7.99,7.994,872.3
+1701456300000,7.994,7.998,7.99,7.997,5169.2
+1701456360000,7.997,8.001,7.996,7.996,6283.3
+1701456420000,7.996,7.999,7.993,7.999,4413.8
+1701456480000,8.0,8.0,7.996,7.999,3089.9
+1701456540000,7.999,8.001,7.996,7.998,2667.5
+1701456600000,7.997,7.999,7.994,7.999,1555.2
+1701456660000,7.999,7.999,7.992,7.997,12487.1
+1701456720000,7.995,7.997,7.993,7.993,2468.8
+1701456780000,7.994,8.001,7.994,8.001,2266.2
+1701456840000,8.0,8.0,7.998,7.998,236.3
+1701456900000,7.998,8.0,7.996,7.997,2167.1
+1701456960000,7.997,7.999,7.995,7.995,3075.7
+1701457020000,7.995,7.999,7.994,7.998,1083.4
+1701457080000,7.997,7.997,7.994,7.997,1251.9
+1701457140000,7.997,7.997,7.993,7.994,2128.6
+1701457200000,7.994,8.001,7.994,8.0,5438.5
+1701457260000,7.999,8.001,7.997,8.0,2103.8
+1701457320000,8.001,8.008,8.001,8.007,5702.2
+1701457380000,8.007,8.008,8.004,8.006,3724.4
+1701457440000,8.007,8.013,8.007,8.012,3873.0
+1701457500000,8.01,8.011,8.002,8.002,7680.1
+1701457560000,8.003,8.009,8.002,8.009,6405.4
+1701457620000,8.01,8.014,8.01,8.014,4466.8
+1701457680000,8.014,8.016,8.013,8.015,3341.5
+1701457740000,8.014,8.019,8.013,8.017,4279.8
+1701457800000,8.018,8.018,8.014,8.016,4648.1
+1701457860000,8.015,8.015,8.009,8.014,4956.0
+1701457920000,8.015,8.023,8.015,8.022,5856.2
+1701457980000,8.022,8.023,8.017,8.017,3416.5
+1701458040000,8.018,8.019,8.017,8.017,1528.0
+1701458100000,8.017,8.024,8.015,8.021,4263.4
+1701458160000,8.021,8.023,8.012,8.014,4422.7
+1701458220000,8.015,8.018,8.015,8.015,1472.5
+1701458280000,8.016,8.018,8.014,8.018,2928.5
+1701458340000,8.019,8.02,8.015,8.016,3701.2
+1701458400000,8.016,8.016,8.005,8.006,7116.3
+1701458460000,8.007,8.008,8.002,8.007,4737.1
+1701458520000,8.008,8.015,8.008,8.01,6420.2
+1701458580000,8.01,8.014,8.01,8.014,2110.4
+1701458640000,8.014,8.014,8.012,8.012,532.2
+1701458700000,8.011,8.011,8.004,8.004,3589.4
+1701458760000,8.004,8.009,7.999,8.009,6318.5
+1701458820000,8.009,8.01,7.992,7.995,38158.3
+1701458880000,7.996,8.003,7.996,8.003,4078.0
+1701458940000,8.003,8.003,8.001,8.001,2649.9
+1701459000000,8.001,8.002,7.998,8.0,5491.1
+1701459060000,8.001,8.008,8.001,8.008,3955.2
+1701459120000,8.009,8.009,7.996,7.996,4098.5
+1701459180000,7.995,7.998,7.99,7.993,5064.1
+1701459240000,7.994,7.999,7.993,7.999,2473.2
+1701459300000,7.999,8.002,7.998,8.002,1679.5
+1701459360000,8.003,8.003,8.001,8.002,1086.0
+1701459420000,8.001,8.01,8.001,8.008,3148.8
+1701459480000,8.008,8.011,8.007,8.011,2050.5
+1701459540000,8.01,8.01,8.008,8.009,938.2
+1701459600000,8.009,8.017,8.007,8.017,2982.7
+1701459660000,8.017,8.02,8.016,8.019,3323.4
+1701459720000,8.019,8.019,8.012,8.013,3169.9
+1701459780000,8.013,8.014,8.01,8.013,1750.6
+1701459840000,8.013,8.016,8.013,8.016,1953.3
+1701459900000,8.016,8.022,8.015,8.021,4572.0
+1701459960000,8.02,8.024,8.02,8.024,1309.1
+1701460020000,8.023,8.026,8.023,8.024,4619.2
+1701460080000,8.024,8.026,8.023,8.023,2350.1
+1701460140000,8.023,8.027,8.023,8.025,2206.5
+1701460200000,8.025,8.027,8.021,8.023,3216.0
+1701460260000,8.022,8.026,8.02,8.025,2780.3
+1701460320000,8.025,8.028,8.025,8.027,1986.9
+1701460380000,8.028,8.03,8.022,8.023,7953.3
+1701460440000,8.022,8.029,8.021,8.029,1355.6
+1701460500000,8.029,8.03,8.024,8.024,2265.5
+1701460560000,8.025,8.031,8.024,8.031,3985.7
+1701460620000,8.031,8.031,8.025,8.031,4087.4
+1701460680000,8.031,8.031,8.026,8.026,2339.5
+1701460740000,8.026,8.029,8.021,8.021,3016.6
+1701460800000,8.021,8.029,8.021,8.025,3428.7
+1701460860000,8.025,8.025,8.014,8.014,2600.7
+1701460920000,8.015,8.019,8.014,8.017,3375.5
+1701460980000,8.016,8.016,8.012,8.012,2150.1
+1701461040000,8.012,8.014,8.011,8.013,619.3
+1701461100000,8.014,8.023,8.009,8.021,9077.3
+1701461160000,8.02,8.02,8.011,8.014,4713.7
+1701461220000,8.013,8.014,8.01,8.012,1157.7
+1701461280000,8.013,8.014,8.009,8.01,1813.9
+1701461340000,8.009,8.016,8.009,8.016,3455.7
+1701461400000,8.016,8.018,8.011,8.014,2283.0
+1701461460000,8.013,8.013,8.009,8.012,4321.6
+1701461520000,8.012,8.012,8.008,8.008,1575.8
+1701461580000,8.008,8.011,8.007,8.011,1276.0
+1701461640000,8.01,8.01,8.002,8.002,2660.4
+1701461700000,8.002,8.01,8.002,8.009,2257.7
+1701461760000,8.009,8.009,8.004,8.005,1911.0
+1701461820000,8.005,8.006,8.001,8.002,2185.9
+1701461880000,8.002,8.006,8.002,8.006,481.6
+1701461940000,8.007,8.009,8.007,8.008,1630.8
+1701462000000,8.007,8.008,8.003,8.007,2166.2
+1701462060000,8.007,8.008,8.003,8.004,1516.5
+1701462120000,8.004,8.007,8.0,8.001,2970.9
+1701462180000,8.001,8.002,7.998,8.001,1667.6
+1701462240000,8.001,8.002,7.998,7.999,2153.0
+1701462300000,8.0,8.002,7.993,7.994,5330.3
+1701462360000,7.995,8.002,7.995,8.001,2148.5
+1701462420000,8.001,8.002,7.997,7.998,1779.5
+1701462480000,7.998,7.998,7.996,7.998,2179.3
+1701462540000,7.998,8.0,7.995,7.996,1643.4
+1701462600000,7.996,7.996,7.992,7.994,4565.1
+1701462660000,7.994,7.995,7.991,7.992,1564.1
+1701462720000,7.992,7.996,7.991,7.994,2149.7
+1701462780000,7.993,7.995,7.988,7.992,10929.3
+1701462840000,7.991,7.991,7.984,7.985,5704.4
+1701462900000,7.985,7.987,7.983,7.987,3109.7
+1701462960000,7.988,7.989,7.983,7.985,4032.4
+1701463020000,7.986,7.988,7.984,7.985,2247.1
+1701463080000,7.985,7.987,7.983,7.986,3124.5
+1701463140000,7.987,7.988,7.985,7.988,3653.5
+1701463200000,7.988,7.993,7.988,7.991,3933.2
+1701463260000,7.992,7.995,7.989,7.989,2106.4
+1701463320000,7.989,7.991,7.986,7.991,6403.8
+1701463380000,7.99,7.994,7.99,7.994,3673.6
+1701463440000,7.994,7.994,7.988,7.989,3494.9
+1701463500000,7.988,7.988,7.982,7.982,4710.8
+1701463560000,7.983,7.987,7.982,7.986,3084.8
+1701463620000,7.986,7.987,7.982,7.985,2825.4
+1701463680000,7.985,7.985,7.984,7.985,1530.9
+1701463740000,7.985,7.988,7.985,7.988,1811.5
+1701463800000,7.988,7.991,7.988,7.991,2008.0
+1701463860000,7.991,7.995,7.99,7.99,4202.4
+1701463920000,7.99,7.995,7.989,7.994,2266.8
+1701463980000,7.994,8.0,7.994,7.998,2666.0
+1701464040000,7.997,7.998,7.99,7.991,4373.5
+1701464100000,7.991,7.998,7.991,7.994,2367.9
+1701464160000,7.993,7.994,7.989,7.994,2628.7
+1701464220000,7.993,7.993,7.99,7.992,1548.3
+1701464280000,7.991,7.991,7.984,7.984,3014.6
+1701464340000,7.984,7.99,7.984,7.989,1322.1
+1701464400000,7.99,7.993,7.987,7.987,3996.0
+1701464460000,7.987,7.993,7.987,7.993,1784.4
+1701464520000,7.994,7.995,7.988,7.988,3286.5
+1701464580000,7.987,7.989,7.984,7.987,2111.1
+1701464640000,7.984,7.987,7.983,7.984,903.6
+1701464700000,7.984,7.984,7.98,7.982,3188.4
+1701464760000,7.981,7.981,7.976,7.977,1715.4
+1701464820000,7.978,7.981,7.977,7.979,4782.0
+1701464880000,7.98,7.984,7.977,7.983,3054.4
+1701464940000,7.983,7.983,7.979,7.981,1012.7
+1701465000000,7.98,7.98,7.976,7.978,1510.5
+1701465060000,7.978,7.978,7.975,7.977,2659.2
+1701465120000,7.977,7.981,7.977,7.981,1010.7
+1701465180000,7.981,7.984,7.981,7.984,1462.2
+1701465240000,7.983,7.986,7.983,7.985,1400.4
+1701465300000,7.985,7.985,7.979,7.98,3086.3
+1701465360000,7.98,7.982,7.978,7.982,2878.2
+1701465420000,7.981,7.981,7.977,7.977,791.0
+1701465480000,7.978,7.979,7.978,7.979,1610.8
+1701465540000,7.979,7.979,7.976,7.976,1160.7
+1701465600000,7.976,7.977,7.975,7.975,1198.3
+1701465660000,7.974,7.98,7.974,7.98,2164.0
+1701465720000,7.98,7.982,7.98,7.981,663.6
+1701465780000,7.981,7.981,7.976,7.976,2225.4
+1701465840000,7.975,7.976,7.974,7.975,2668.1
+1701465900000,7.975,7.976,7.973,7.976,2190.6
+1701465960000,7.976,7.976,7.973,7.975,1359.5
+1701466020000,7.975,7.975,7.972,7.972,1429.1
+1701466080000,7.973,7.974,7.972,7.973,1300.9
+1701466140000,7.972,7.973,7.971,7.972,1515.2
+1701466200000,7.973,7.975,7.971,7.972,1939.9
+1701466260000,7.972,7.973,7.967,7.97,7772.4
+1701466320000,7.969,7.969,7.967,7.968,1177.8
+1701466380000,7.969,7.973,7.969,7.972,2737.9
+1701466440000,7.971,7.975,7.971,7.973,2770.7
+1701466500000,7.973,7.977,7.973,7.976,2632.2
+1701466560000,7.975,7.975,7.973,7.975,4299.8
+1701466620000,7.976,7.981,7.975,7.98,3059.1
+1701466680000,7.98,7.981,7.978,7.978,1575.3
+1701466740000,7.978,7.979,7.978,7.979,1406.6
+1701466800000,7.98,7.981,7.979,7.98,2224.6
+1701466860000,7.981,7.982,7.981,7.982,1458.0
+1701466920000,7.982,7.986,7.982,7.985,1688.7
+1701466980000,7.985,7.989,7.984,7.988,1212.2
+1701467040000,7.988,7.988,7.984,7.985,2349.3
+1701467100000,7.984,7.985,7.984,7.985,1231.8
+1701467160000,7.985,7.989,7.984,7.985,2671.1
+1701467220000,7.984,7.984,7.983,7.983,764.2
+1701467280000,7.984,7.988,7.983,7.988,3016.4
+1701467340000,7.988,7.991,7.985,7.991,3504.7
+1701467400000,7.991,7.995,7.99,7.995,3507.5
+1701467460000,7.994,7.995,7.988,7.989,2886.0
+1701467520000,7.989,7.995,7.989,7.99,4895.1
+1701467580000,7.99,7.992,7.989,7.989,2052.6
+1701467640000,7.989,7.989,7.984,7.985,1000.4
+1701467700000,7.984,7.984,7.976,7.977,3692.6
+1701467760000,7.976,7.976,7.972,7.974,3770.3
+1701467820000,7.973,7.974,7.967,7.974,5040.8
+1701467880000,7.975,7.982,7.975,7.982,3057.8
+1701467940000,7.982,7.984,7.979,7.979,1983.5
+1701468000000,7.979,7.985,7.979,7.983,1712.1
+1701468060000,7.984,7.986,7.981,7.981,488.7
+1701468120000,7.981,7.986,7.981,7.986,1213.6
+1701468180000,7.986,7.987,7.977,7.977,1122.7
+1701468240000,7.977,7.98,7.977,7.977,945.8
+1701468300000,7.977,7.978,7.977,7.978,1216.6
+1701468360000,7.978,7.978,7.976,7.977,1181.5
+1701468420000,7.978,7.979,7.976,7.978,795.9
+1701468480000,7.978,7.981,7.978,7.981,1395.0
+1701468540000,7.981,7.988,7.98,7.987,2685.2
+1701468600000,7.986,7.988,7.985,7.988,461.5
+1701468660000,7.987,7.992,7.987,7.989,3715.3
+1701468720000,7.99,7.995,7.988,7.991,4835.6
+1701468780000,7.99,7.99,7.988,7.988,1239.3
+1701468840000,7.987,7.99,7.986,7.989,874.5
+1701468900000,7.988,7.989,7.985,7.985,1641.8
+1701468960000,7.985,7.988,7.984,7.987,2835.0
+1701469020000,7.987,7.989,7.987,7.987,2207.2
+1701469080000,7.987,7.988,7.987,7.987,418.1
+1701469140000,7.987,7.987,7.985,7.985,395.0
+1701469200000,7.986,7.988,7.986,7.987,868.6
+1701469260000,7.987,7.987,7.986,7.986,171.1
+1701469320000,7.986,7.988,7.986,7.988,860.9
+1701469380000,7.987,7.987,7.986,7.987,668.8
+1701469440000,7.987,7.987,7.986,7.987,586.8
+1701469500000,7.986,7.986,7.985,7.985,841.7
+1701469560000,7.984,7.985,7.98,7.982,2267.6
+1701469620000,7.984,7.984,7.983,7.983,701.2
+1701469680000,7.983,7.984,7.982,7.983,432.9
+1701469740000,7.983,7.983,7.979,7.98,498.2
+1701469800000,7.979,7.981,7.978,7.981,3990.7
+1701469860000,7.982,7.982,7.979,7.982,490.7
+1701469920000,7.981,7.981,7.978,7.978,2001.0
+1701469980000,7.978,7.978,7.966,7.966,5378.8
+1701470040000,7.966,7.966,7.958,7.964,13367.8
+1701470100000,7.965,7.965,7.961,7.965,6405.1
+1701470160000,7.965,7.967,7.965,7.966,599.2
+1701470220000,7.967,7.967,7.962,7.965,2442.7
+1701470280000,7.966,7.967,7.963,7.964,1745.3
+1701470340000,7.964,7.966,7.964,7.964,617.8
+1701470400000,7.964,7.965,7.962,7.965,2534.5
+1701470460000,7.965,7.969,7.965,7.967,1484.6
+1701470520000,7.967,7.968,7.967,7.968,386.6
+1701470580000,7.968,7.968,7.968,7.968,36.0
+1701470640000,7.967,7.968,7.963,7.965,6135.5
+1701470700000,7.964,7.965,7.964,7.965,620.3
+1701470760000,7.964,7.964,7.963,7.964,343.5
+1701470820000,7.964,7.964,7.963,7.963,118.8
+1701470880000,7.963,7.964,7.963,7.964,56.7
+1701470940000,7.963,7.964,7.963,7.963,19.0
+1701471000000,7.964,7.964,7.958,7.96,5907.2
+1701471060000,7.959,7.959,7.954,7.955,7352.2
+1701471120000,7.956,7.958,7.954,7.956,4802.8
+1701471180000,7.956,7.957,7.953,7.953,1552.5
+1701471240000,7.954,7.955,7.951,7.951,2445.2
+1701471300000,7.951,7.951,7.945,7.948,7202.3
+1701471360000,7.948,7.957,7.948,7.957,9422.5
+1701471420000,7.957,7.957,7.954,7.956,3601.1
+1701471480000,7.954,7.956,7.951,7.952,4507.1
+1701471540000,7.951,7.953,7.951,7.952,2425.5
+1701471600000,7.952,7.953,7.946,7.946,5162.9
+1701471660000,7.947,7.947,7.937,7.947,13277.6
+1701471720000,7.947,7.948,7.945,7.947,2809.3
+1701471780000,7.947,7.953,7.945,7.95,6108.8
+1701471840000,7.951,7.956,7.951,7.956,1644.8
+1701471900000,7.956,7.96,7.956,7.956,3208.8
+1701471960000,7.956,7.959,7.953,7.954,4721.0
+1701472020000,7.953,7.953,7.949,7.95,4162.0
+1701472080000,7.95,7.953,7.949,7.952,3102.9
+1701472140000,7.952,7.953,7.951,7.952,1461.9
+1701472200000,7.952,7.952,7.946,7.946,2371.6
+1701472260000,7.947,7.955,7.946,7.955,2935.8
+1701472320000,7.955,7.957,7.951,7.957,3506.4
+1701472380000,7.956,7.959,7.956,7.956,2073.8
+1701472440000,7.957,7.964,7.956,7.964,3251.3
+1701472500000,7.964,7.967,7.96,7.967,1311.8
+1701472560000,7.967,7.968,7.961,7.962,1982.3
+1701472620000,7.963,7.968,7.963,7.966,2309.9
+1701472680000,7.966,7.966,7.965,7.965,734.2
+1701472740000,7.966,7.967,7.964,7.965,2266.8
+1701472800000,7.966,7.973,7.966,7.972,2857.6
+1701472860000,7.973,7.973,7.97,7.97,4056.1
+1701472920000,7.969,7.975,7.969,7.971,1944.1
+1701472980000,7.971,7.971,7.966,7.966,1024.9
+1701473040000,7.967,7.97,7.967,7.97,1943.6
+1701473100000,7.971,7.973,7.97,7.973,1898.7
+1701473160000,7.972,7.972,7.97,7.971,1162.7
+1701473220000,7.97,7.97,7.966,7.967,1200.2
+1701473280000,7.967,7.967,7.963,7.963,1745.5
+1701473340000,7.963,7.969,7.963,7.969,1793.5
+1701473400000,7.968,7.971,7.966,7.971,2490.9
+1701473460000,7.97,7.972,7.969,7.97,2131.3
+1701473520000,7.97,7.975,7.97,7.974,1272.6
+1701473580000,7.974,7.975,7.971,7.971,848.8
+1701473640000,7.971,7.971,7.967,7.967,1805.1
+1701473700000,7.967,7.97,7.965,7.97,1929.7
+1701473760000,7.97,7.976,7.97,7.976,5721.1
+1701473820000,7.976,7.976,7.969,7.971,1281.0
+1701473880000,7.972,7.975,7.972,7.975,1152.5
+1701473940000,7.974,7.977,7.97,7.977,3572.1
+1701474000000,7.977,7.983,7.976,7.982,5217.0
+1701474060000,7.982,7.983,7.98,7.982,2841.9
+1701474120000,7.982,7.985,7.98,7.98,5198.6
+1701474180000,7.98,7.985,7.98,7.981,4396.7
+1701474240000,7.981,7.986,7.98,7.985,3108.6
+1701474300000,7.985,7.985,7.982,7.982,780.3
+1701474360000,7.982,7.982,7.979,7.979,930.4
+1701474420000,7.979,7.979,7.978,7.979,1350.5
+1701474480000,7.978,7.979,7.974,7.978,4009.3
+1701474540000,7.979,7.987,7.979,7.987,1912.7
+1701474600000,7.986,7.993,7.986,7.993,2975.6
+1701474660000,7.993,7.996,7.99,7.99,3411.8
+1701474720000,7.989,7.991,7.989,7.989,1562.2
+1701474780000,7.99,7.995,7.99,7.994,1767.8
+1701474840000,7.994,7.994,7.988,7.993,6001.8
+1701474900000,7.993,7.995,7.99,7.994,3149.9
+1701474960000,7.994,8.001,7.993,8.001,4087.4
+1701475020000,8.0,8.004,8.0,8.002,3791.1
+1701475080000,8.002,8.004,8.001,8.003,2551.1
+1701475140000,8.004,8.008,8.003,8.008,1632.1
+1701475200000,8.007,8.013,8.001,8.011,6692.2
+1701475260000,8.01,8.011,8.004,8.005,5701.7
+1701475320000,8.004,8.005,8.0,8.002,6113.5
+1701475380000,8.002,8.005,7.998,8.005,3329.5
+1701475440000,8.004,8.009,7.998,8.009,8488.2
+1701475500000,8.01,8.037,8.01,8.028,30331.4
+1701475560000,8.029,8.05,8.029,8.049,26165.9
+1701475620000,8.05,8.072,8.045,8.048,43674.0
+1701475680000,8.049,8.139,8.046,8.125,125250.6
+1701475740000,8.125,8.174,8.056,8.082,218601.8
+1701475800000,8.083,8.121,8.076,8.113,64117.9
+1701475860000,8.112,8.13,8.078,8.093,74247.7
+1701475920000,8.092,8.092,8.061,8.068,56878.6
+1701475980000,8.069,8.069,8.033,8.034,46398.5
+1701476040000,8.034,8.042,8.018,8.041,52200.6
+1701476100000,8.041,8.099,8.033,8.075,80072.5
+1701476160000,8.074,8.078,8.049,8.076,40816.6
+1701476220000,8.074,8.091,8.059,8.066,26534.7
+1701476280000,8.065,8.087,8.064,8.082,25467.9
+1701476340000,8.085,8.105,8.085,8.095,30795.3
+1701476400000,8.095,8.104,8.086,8.094,25543.9
+1701476460000,8.095,8.129,8.093,8.121,30334.5
+1701476520000,8.121,8.142,8.108,8.108,34482.8
+1701476580000,8.109,8.109,8.089,8.095,17468.9
+1701476640000,8.095,8.099,8.082,8.089,24519.0
+1701476700000,8.088,8.101,8.078,8.089,24613.7
+1701476760000,8.09,8.096,8.069,8.071,16585.6
+1701476820000,8.071,8.079,8.055,8.077,32102.7
+1701476880000,8.08,8.085,8.064,8.065,12753.9
+1701476940000,8.064,8.066,8.046,8.054,19130.4
+1701477000000,8.055,8.071,8.045,8.06,31930.7
+1701477060000,8.06,8.066,8.052,8.053,9392.7
+1701477120000,8.053,8.068,8.05,8.063,17182.1
+1701477180000,8.063,8.111,8.063,8.092,37627.0
+1701477240000,8.092,8.133,8.089,8.12,34170.3
+1701477300000,8.12,8.176,8.114,8.149,87447.7
+1701477360000,8.149,8.161,8.117,8.157,62309.5
+1701477420000,8.157,8.225,8.153,8.213,107001.3
+1701477480000,8.214,8.245,8.208,8.226,103124.7
+1701477540000,8.226,8.23,8.176,8.2,68663.0
+1701477600000,8.198,8.213,8.175,8.185,61220.7
+1701477660000,8.185,8.225,8.176,8.219,49932.8
+1701477720000,8.219,8.219,8.187,8.2,38095.4
+1701477780000,8.2,8.207,8.189,8.191,36912.3
+1701477840000,8.191,8.192,8.166,8.184,43281.2
+1701477900000,8.185,8.195,8.17,8.181,34709.0
+1701477960000,8.182,8.182,8.156,8.173,26119.8
+1701478020000,8.172,8.187,8.166,8.186,32287.6
+1701478080000,8.186,8.202,8.186,8.2,26351.3
+1701478140000,8.199,8.199,8.178,8.186,21701.3
+1701478200000,8.187,8.191,8.167,8.176,35854.4
+1701478260000,8.175,8.175,8.15,8.161,20937.7
+1701478320000,8.161,8.178,8.157,8.163,14833.3
+1701478380000,8.162,8.165,8.145,8.151,22677.0
+1701478440000,8.151,8.151,8.116,8.133,40521.6
+1701478500000,8.135,8.144,8.133,8.141,15372.5
+1701478560000,8.141,8.159,8.141,8.145,18008.4
+1701478620000,8.145,8.145,8.131,8.135,19335.3
+1701478680000,8.134,8.145,8.119,8.136,24370.5
+1701478740000,8.137,8.139,8.123,8.126,9186.9
+1701478800000,8.126,8.127,8.116,8.118,15507.8
+1701478860000,8.117,8.13,8.103,8.129,25122.5
+1701478920000,8.129,8.14,8.12,8.129,24830.7
+1701478980000,8.129,8.137,8.126,8.126,12761.4
+1701479040000,8.127,8.132,8.123,8.123,4561.9
+1701479100000,8.123,8.145,8.122,8.133,23842.4
+1701479160000,8.136,8.145,8.131,8.137,12730.6
+1701479220000,8.137,8.137,8.121,8.123,14239.6
+1701479280000,8.122,8.122,8.107,8.113,19881.5
+1701479340000,8.114,8.123,8.103,8.12,15624.2
+1701479400000,8.121,8.128,8.119,8.123,7039.0
+1701479460000,8.123,8.134,8.113,8.132,9654.4
+1701479520000,8.133,8.139,8.125,8.127,10439.9
+1701479580000,8.127,8.131,8.111,8.111,5638.4
+1701479640000,8.111,8.134,8.111,8.133,7249.6
+1701479700000,8.132,8.134,8.112,8.113,10601.4
+1701479760000,8.113,8.119,8.109,8.119,9443.3
+1701479820000,8.117,8.117,8.103,8.106,11778.4
+1701479880000,8.106,8.118,8.102,8.117,11060.5
+1701479940000,8.115,8.115,8.101,8.102,8943.9
+1701480000000,8.102,8.104,8.091,8.095,22388.9
+1701480060000,8.096,8.119,8.096,8.118,10667.2
+1701480120000,8.117,8.118,8.101,8.111,10165.8
+1701480180000,8.11,8.111,8.101,8.11,7459.4
+1701480240000,8.111,8.114,8.102,8.103,6132.4
+1701480300000,8.103,8.113,8.103,8.107,5520.1
+1701480360000,8.107,8.116,8.106,8.108,6055.6
+1701480420000,8.107,8.111,8.094,8.109,17385.0
+1701480480000,8.108,8.118,8.1,8.106,10875.0
+1701480540000,8.105,8.118,8.105,8.114,18578.3
+1701480600000,8.114,8.118,8.103,8.104,5829.5
+1701480660000,8.104,8.106,8.092,8.096,7910.6
+1701480720000,8.097,8.109,8.097,8.107,7485.6
+1701480780000,8.106,8.118,8.104,8.105,22717.5
+1701480840000,8.105,8.106,8.09,8.096,14324.7
+1701480900000,8.096,8.101,8.087,8.096,18146.2
+1701480960000,8.096,8.123,8.096,8.123,10364.2
+1701481020000,8.123,8.134,8.121,8.126,13914.5
+1701481080000,8.125,8.126,8.114,8.123,18146.7
+1701481140000,8.123,8.127,8.106,8.107,12571.2
+1701481200000,8.107,8.122,8.106,8.117,10777.0
+1701481260000,8.116,8.12,8.114,8.118,5293.1
+1701481320000,8.12,8.13,8.12,8.125,7666.3
+1701481380000,8.124,8.124,8.116,8.12,4407.0
+1701481440000,8.119,8.131,8.119,8.13,4467.0
+1701481500000,8.13,8.13,8.116,8.117,7290.7
+1701481560000,8.117,8.119,8.11,8.111,4659.5
+1701481620000,8.112,8.122,8.112,8.117,7600.3
+1701481680000,8.117,8.125,8.114,8.12,5518.2
+1701481740000,8.119,8.129,8.118,8.129,3430.6
+1701481800000,8.129,8.132,8.126,8.131,9222.3
+1701481860000,8.131,8.131,8.12,8.12,5098.5
+1701481920000,8.12,8.131,8.118,8.131,9203.8
+1701481980000,8.131,8.131,8.121,8.123,4301.4
+1701482040000,8.123,8.123,8.111,8.112,5570.1
+1701482100000,8.111,8.114,8.109,8.11,7460.3
+1701482160000,8.11,8.112,8.102,8.11,10442.5
+1701482220000,8.11,8.122,8.11,8.112,8776.7
+1701482280000,8.112,8.112,8.106,8.11,3930.1
+1701482340000,8.11,8.114,8.107,8.113,4089.3
+1701482400000,8.112,8.124,8.112,8.124,5065.8
+1701482460000,8.124,8.126,8.119,8.12,3855.1
+1701482520000,8.12,8.127,8.114,8.115,17539.3
+1701482580000,8.115,8.12,8.1,8.101,19145.8
+1701482640000,8.101,8.11,8.096,8.108,12245.8
+1701482700000,8.108,8.116,8.108,8.116,3008.7
+1701482760000,8.117,8.117,8.1,8.1,4248.3
+1701482820000,8.099,8.114,8.099,8.114,14278.2
+1701482880000,8.115,8.118,8.113,8.117,2401.2
+1701482940000,8.116,8.12,8.113,8.119,5226.6
+1701483000000,8.119,8.119,8.11,8.112,5169.1
+1701483060000,8.113,8.119,8.112,8.115,5471.3
+1701483120000,8.114,8.114,8.107,8.107,2228.0
+1701483180000,8.107,8.109,8.103,8.104,1680.3
+1701483240000,8.104,8.114,8.102,8.113,4085.1
+1701483300000,8.114,8.121,8.114,8.119,4794.5
+1701483360000,8.119,8.123,8.117,8.118,7035.5
+1701483420000,8.12,8.125,8.114,8.115,6696.5
+1701483480000,8.114,8.116,8.112,8.114,2420.2
+1701483540000,8.113,8.116,8.11,8.116,2926.2
+1701483600000,8.116,8.118,8.111,8.113,8961.6
+1701483660000,8.114,8.12,8.114,8.12,3012.6
+1701483720000,8.12,8.121,8.111,8.113,10020.4
+1701483780000,8.114,8.12,8.11,8.11,7246.0
+1701483840000,8.11,8.112,8.102,8.107,11987.9
+1701483900000,8.107,8.107,8.095,8.099,6841.7
+1701483960000,8.099,8.101,8.09,8.097,6771.5
+1701484020000,8.098,8.099,8.09,8.095,8953.9
+1701484080000,8.095,8.101,8.095,8.099,2694.3
+1701484140000,8.099,8.103,8.088,8.091,6811.3
+1701484200000,8.09,8.093,8.088,8.091,6146.9
+1701484260000,8.092,8.095,8.088,8.089,4270.3
+1701484320000,8.089,8.089,8.076,8.085,14979.9
+1701484380000,8.086,8.092,8.083,8.084,8262.0
+1701484440000,8.083,8.089,8.08,8.082,8348.3
+1701484500000,8.082,8.087,8.076,8.077,6800.9
+1701484560000,8.078,8.086,8.078,8.084,3527.2
+1701484620000,8.084,8.084,8.08,8.082,2708.9
+1701484680000,8.082,8.084,8.068,8.072,14330.9
+1701484740000,8.071,8.089,8.071,8.085,16256.8
+1701484800000,8.085,8.086,8.078,8.078,4510.2
+1701484860000,8.077,8.088,8.077,8.086,6076.3
+1701484920000,8.085,8.085,8.076,8.08,5556.7
+1701484980000,8.079,8.08,8.073,8.076,5846.1
+1701485040000,8.076,8.084,8.072,8.084,6462.6
+1701485100000,8.084,8.087,8.077,8.086,6145.6
+1701485160000,8.087,8.087,8.081,8.082,3676.4
+1701485220000,8.082,8.091,8.082,8.088,3737.4
+1701485280000,8.087,8.091,8.084,8.089,4989.5
+1701485340000,8.089,8.092,8.084,8.084,5349.4
+1701485400000,8.085,8.093,8.084,8.093,2909.7
+1701485460000,8.092,8.095,8.092,8.092,2991.7
+1701485520000,8.092,8.095,8.091,8.093,3392.9
+1701485580000,8.094,8.098,8.094,8.098,4330.6
+1701485640000,8.099,8.103,8.098,8.101,3618.9
+1701485700000,8.102,8.108,8.101,8.105,3483.3
+1701485760000,8.104,8.105,8.097,8.097,3847.2
+1701485820000,8.097,8.101,8.096,8.101,2288.6
+1701485880000,8.101,8.101,8.089,8.089,7072.6
+1701485940000,8.09,8.094,8.081,8.094,14103.1
+1701486000000,8.095,8.096,8.089,8.092,8887.9
+1701486060000,8.093,8.096,8.091,8.093,2882.8
+1701486120000,8.094,8.101,8.094,8.101,4080.1
+1701486180000,8.101,8.103,8.1,8.102,1541.8
+1701486240000,8.102,8.103,8.099,8.103,3940.9
+1701486300000,8.103,8.112,8.102,8.111,6703.7
+1701486360000,8.111,8.111,8.102,8.103,17032.9
+1701486420000,8.102,8.107,8.102,8.104,2570.7
+1701486480000,8.104,8.107,8.103,8.103,3308.3
+1701486540000,8.103,8.111,8.101,8.111,1938.1
+1701486600000,8.11,8.11,8.108,8.109,1612.9
+1701486660000,8.108,8.109,8.1,8.101,3390.8
+1701486720000,8.102,8.104,8.1,8.104,2700.6
+1701486780000,8.104,8.11,8.104,8.11,2406.7
+1701486840000,8.11,8.11,8.104,8.109,4154.6
+1701486900000,8.11,8.112,8.108,8.109,2523.9
+1701486960000,8.108,8.111,8.108,8.108,3363.0
+1701487020000,8.107,8.107,8.104,8.106,2657.1
+1701487080000,8.107,8.11,8.107,8.109,2027.4
+1701487140000,8.109,8.116,8.109,8.113,4788.2
+1701487200000,8.112,8.112,8.109,8.111,3620.2
+1701487260000,8.11,8.114,8.109,8.114,9304.1
+1701487320000,8.113,8.114,8.105,8.106,4389.9
+1701487380000,8.105,8.106,8.101,8.103,4543.4
+1701487440000,8.104,8.11,8.103,8.11,2765.6
+1701487500000,8.111,8.111,8.1,8.1,3275.5
+1701487560000,8.1,8.107,8.1,8.107,5272.4
+1701487620000,8.108,8.109,8.104,8.105,2525.4
+1701487680000,8.104,8.104,8.097,8.101,3593.8
+1701487740000,8.1,8.1,8.096,8.097,1033.1
+1701487800000,8.098,8.102,8.097,8.097,2342.8
+1701487860000,8.097,8.102,8.097,8.098,3139.6
+1701487920000,8.098,8.099,8.097,8.099,2131.2
+1701487980000,8.1,8.109,8.099,8.109,6935.6
+1701488040000,8.11,8.111,8.1,8.106,13999.7
+1701488100000,8.107,8.108,8.1,8.103,7471.8
+1701488160000,8.103,8.112,8.103,8.106,5097.5
+1701488220000,8.106,8.112,8.102,8.11,10006.5
+1701488280000,8.11,8.117,8.108,8.115,9559.1
+1701488340000,8.114,8.12,8.111,8.12,31345.1
+1701488400000,8.12,8.123,8.095,8.1,31438.5
+1701488460000,8.099,8.103,8.095,8.103,5698.5
+1701488520000,8.103,8.103,8.101,8.102,1398.0
+1701488580000,8.101,8.106,8.101,8.103,4000.6
+1701488640000,8.104,8.113,8.104,8.112,4418.9
+1701488700000,8.113,8.117,8.113,8.115,2951.8
+1701488760000,8.114,8.115,8.11,8.114,3550.6
+1701488820000,8.115,8.144,8.114,8.135,55381.7
+1701488880000,8.134,8.139,8.13,8.132,13309.8
+1701488940000,8.131,8.134,8.123,8.123,9080.5
+1701489000000,8.124,8.136,8.124,8.133,5941.5
+1701489060000,8.133,8.136,8.131,8.136,4225.8
+1701489120000,8.136,8.143,8.131,8.133,19773.8
+1701489180000,8.133,8.133,8.121,8.128,9450.8
+1701489240000,8.128,8.128,8.121,8.127,5025.8
+1701489300000,8.127,8.128,8.122,8.124,4894.3
+1701489360000,8.124,8.132,8.123,8.131,1957.2
+1701489420000,8.131,8.138,8.131,8.135,6672.7
+1701489480000,8.135,8.136,8.132,8.132,6602.7
+1701489540000,8.132,8.133,8.132,8.132,5080.7
+1701489600000,8.132,8.132,8.121,8.127,16826.7
+1701489660000,8.127,8.135,8.124,8.135,6000.2
+1701489720000,8.135,8.137,8.129,8.132,14040.3
+1701489780000,8.133,8.143,8.133,8.138,15080.9
+1701489840000,8.138,8.142,8.137,8.137,7321.8
+1701489900000,8.136,8.136,8.123,8.124,12661.7
+1701489960000,8.125,8.129,8.121,8.121,7413.4
+1701490020000,8.12,8.131,8.115,8.131,8864.9
+1701490080000,8.13,8.134,8.124,8.133,14170.2
+1701490140000,8.133,8.14,8.129,8.138,6185.7
+1701490200000,8.139,8.142,8.134,8.134,2596.6
+1701490260000,8.135,8.136,8.131,8.133,4582.6
+1701490320000,8.133,8.137,8.127,8.128,8058.9
+1701490380000,8.127,8.129,8.124,8.125,2637.9
+1701490440000,8.126,8.13,8.126,8.13,1263.9
+1701490500000,8.13,8.132,8.124,8.124,4891.2
+1701490560000,8.124,8.125,8.123,8.123,1822.6
+1701490620000,8.123,8.127,8.122,8.127,3320.8
+1701490680000,8.128,8.13,8.126,8.126,4904.6
+1701490740000,8.125,8.125,8.115,8.124,14266.8
+1701490800000,8.125,8.126,8.125,8.125,694.0
+1701490860000,8.125,8.131,8.125,8.127,3345.0
+1701490920000,8.126,8.126,8.119,8.119,4791.3
+1701490980000,8.119,8.122,8.117,8.117,4097.9
+1701491040000,8.117,8.121,8.115,8.12,2881.6
+1701491100000,8.121,8.126,8.12,8.12,5713.3
+1701491160000,8.121,8.129,8.121,8.129,2234.3
+1701491220000,8.129,8.129,8.123,8.124,2218.6
+1701491280000,8.125,8.128,8.125,8.127,3914.2
+1701491340000,8.126,8.127,8.126,8.127,401.6
+1701491400000,8.126,8.127,8.122,8.122,2425.1
+1701491460000,8.123,8.127,8.122,8.126,1591.5
+1701491520000,8.127,8.127,8.126,8.127,1487.2
+1701491580000,8.127,8.129,8.126,8.126,1789.4
+1701491640000,8.126,8.126,8.123,8.125,4128.9
+1701491700000,8.126,8.13,8.126,8.127,3645.9
+1701491760000,8.127,8.129,8.122,8.122,2983.8
+1701491820000,8.122,8.122,8.112,8.113,3079.7
+1701491880000,8.112,8.113,8.102,8.108,14445.1
+1701491940000,8.107,8.11,8.105,8.107,4132.9
+1701492000000,8.107,8.11,8.106,8.109,4100.2
+1701492060000,8.11,8.111,8.107,8.11,2408.8
+1701492120000,8.111,8.111,8.103,8.107,6231.6
+1701492180000,8.108,8.11,8.107,8.11,1700.2
+1701492240000,8.11,8.114,8.11,8.113,1016.2
+1701492300000,8.114,8.117,8.114,8.117,1709.8
+1701492360000,8.117,8.119,8.116,8.118,2416.2
+1701492420000,8.118,8.119,8.115,8.115,4243.9
+1701492480000,8.115,8.115,8.106,8.106,7063.9
+1701492540000,8.106,8.11,8.106,8.109,1688.9
+1701492600000,8.109,8.11,8.104,8.106,12870.0
+1701492660000,8.107,8.111,8.103,8.107,10383.8
+1701492720000,8.106,8.11,8.106,8.11,2296.0
+1701492780000,8.11,8.11,8.106,8.108,3101.2
+1701492840000,8.107,8.114,8.107,8.111,5433.6
+1701492900000,8.112,8.114,8.111,8.112,2017.3
+1701492960000,8.112,8.116,8.112,8.115,3048.7
+1701493020000,8.115,8.115,8.107,8.107,7357.2
+1701493080000,8.108,8.114,8.101,8.114,13483.5
+1701493140000,8.114,8.118,8.111,8.118,8535.9
+1701493200000,8.117,8.124,8.117,8.124,10114.3
+1701493260000,8.124,8.125,8.11,8.11,5351.9
+1701493320000,8.111,8.112,8.102,8.105,9250.5
+1701493380000,8.105,8.107,8.101,8.106,4043.5
+1701493440000,8.105,8.106,8.098,8.099,8953.7
+1701493500000,8.099,8.1,8.092,8.093,9344.7
+1701493560000,8.093,8.093,8.084,8.085,13154.9
+1701493620000,8.085,8.09,8.083,8.085,8480.7
+1701493680000,8.087,8.098,8.086,8.093,14679.6
+1701493740000,8.095,8.096,8.092,8.093,3711.2
+1701493800000,8.093,8.095,8.089,8.092,4984.5
+1701493860000,8.093,8.094,8.083,8.089,8053.0
+1701493920000,8.09,8.098,8.09,8.094,9341.2
+1701493980000,8.094,8.097,8.093,8.094,1571.2
+1701494040000,8.095,8.096,8.091,8.091,2899.0
+1701494100000,8.091,8.092,8.086,8.086,1634.3
+1701494160000,8.086,8.086,8.081,8.085,6711.7
+1701494220000,8.085,8.092,8.084,8.092,6899.1
+1701494280000,8.091,8.091,8.088,8.091,1697.9
+1701494340000,8.091,8.091,8.089,8.091,949.2
+1701494400000,8.092,8.098,8.092,8.098,3711.7
+1701494460000,8.098,8.1,8.097,8.1,3158.8
+1701494520000,8.1,8.107,8.1,8.106,5183.1
+1701494580000,8.106,8.11,8.105,8.107,2478.5
+1701494640000,8.107,8.113,8.106,8.108,5192.7
+1701494700000,8.109,8.114,8.109,8.113,1500.6
+1701494760000,8.114,8.116,8.113,8.116,2607.7
+1701494820000,8.117,8.12,8.116,8.119,4269.7
+1701494880000,8.118,8.119,8.109,8.114,7228.6
+1701494940000,8.113,8.113,8.103,8.103,4122.1
+1701495000000,8.104,8.113,8.104,8.106,11177.1
+1701495060000,8.107,8.113,8.107,8.113,2241.9
+1701495120000,8.112,8.119,8.109,8.117,20563.8
+1701495180000,8.116,8.117,8.113,8.113,2371.1
+1701495240000,8.113,8.116,8.113,8.114,1479.4
+1701495300000,8.113,8.114,8.107,8.107,4352.4
+1701495360000,8.108,8.113,8.108,8.112,1648.1
+1701495420000,8.112,8.113,8.111,8.112,742.1
+1701495480000,8.113,8.118,8.111,8.117,2293.1
+1701495540000,8.117,8.118,8.114,8.114,2216.4
+1701495600000,8.114,8.115,8.113,8.115,1040.8
+1701495660000,8.115,8.122,8.115,8.122,4228.9
+1701495720000,8.121,8.131,8.121,8.13,8695.9
+1701495780000,8.128,8.129,8.114,8.117,10330.7
+1701495840000,8.118,8.126,8.117,8.124,3948.2
+1701495900000,8.124,8.125,8.12,8.121,4165.9
+1701495960000,8.121,8.129,8.121,8.121,11846.8
+1701496020000,8.121,8.124,8.118,8.121,4341.6
+1701496080000,8.12,8.12,8.116,8.119,6227.2
+1701496140000,8.118,8.12,8.118,8.119,1585.0
+1701496200000,8.118,8.118,8.114,8.116,3920.4
+1701496260000,8.117,8.118,8.114,8.115,3240.2
+1701496320000,8.115,8.116,8.114,8.115,633.1
+1701496380000,8.115,8.119,8.115,8.117,2672.8
+1701496440000,8.117,8.118,8.114,8.118,3178.4
+1701496500000,8.119,8.123,8.118,8.118,3437.2
+1701496560000,8.118,8.123,8.118,8.123,2000.7
+1701496620000,8.122,8.128,8.12,8.127,4185.0
+1701496680000,8.128,8.128,8.108,8.114,26554.6
+1701496740000,8.113,8.118,8.109,8.112,10070.9
+1701496800000,8.111,8.115,8.105,8.106,4326.9
+1701496860000,8.106,8.109,8.106,8.109,3418.5
+1701496920000,8.109,8.115,8.109,8.115,2543.2
+1701496980000,8.115,8.121,8.115,8.121,5804.2
+1701497040000,8.121,8.125,8.12,8.124,1700.8
+1701497100000,8.125,8.128,8.122,8.123,4003.9
+1701497160000,8.122,8.123,8.112,8.112,8372.9
+1701497220000,8.112,8.121,8.107,8.121,5689.8
+1701497280000,8.121,8.122,8.113,8.114,3684.2
+1701497340000,8.114,8.119,8.114,8.118,4777.7
+1701497400000,8.119,8.119,8.115,8.115,3200.2
+1701497460000,8.115,8.117,8.114,8.117,1940.5
+1701497520000,8.117,8.125,8.117,8.122,8485.4
+1701497580000,8.123,8.129,8.123,8.129,4088.6
+1701497640000,8.129,8.132,8.122,8.123,7512.1
+1701497700000,8.124,8.131,8.123,8.131,4133.7
+1701497760000,8.131,8.131,8.127,8.128,3491.7
+1701497820000,8.128,8.132,8.128,8.128,1666.4
+1701497880000,8.127,8.127,8.119,8.126,6408.8
+1701497940000,8.125,8.128,8.125,8.128,1372.1
+1701498000000,8.128,8.13,8.127,8.13,3002.3
+1701498060000,8.131,8.131,8.127,8.127,1196.3
+1701498120000,8.126,8.13,8.123,8.13,3339.4
+1701498180000,8.13,8.135,8.13,8.13,4588.1
+1701498240000,8.13,8.134,8.13,8.133,1652.1
+1701498300000,8.133,8.133,8.126,8.13,2076.8
+1701498360000,8.129,8.13,8.125,8.128,2878.3
+1701498420000,8.128,8.131,8.123,8.125,4807.4
+1701498480000,8.126,8.128,8.124,8.128,3027.7
+1701498540000,8.128,8.128,8.117,8.117,4975.1
+1701498600000,8.117,8.118,8.104,8.115,14222.0
+1701498660000,8.116,8.118,8.113,8.118,2244.7
+1701498720000,8.118,8.118,8.113,8.117,5052.5
+1701498780000,8.116,8.116,8.1,8.102,11016.3
+1701498840000,8.103,8.107,8.101,8.105,11363.3
+1701498900000,8.106,8.107,8.099,8.099,5835.6
+1701498960000,8.099,8.099,8.092,8.092,9915.8
+1701499020000,8.093,8.099,8.091,8.098,6409.4
+1701499080000,8.098,8.1,8.092,8.094,3405.7
+1701499140000,8.096,8.099,8.087,8.088,7375.0
+1701499200000,8.089,8.091,8.086,8.09,4005.7
+1701499260000,8.09,8.093,8.086,8.092,3675.3
+1701499320000,8.091,8.099,8.086,8.093,17948.3
+1701499380000,8.092,8.097,8.09,8.097,4034.1
+1701499440000,8.095,8.096,8.094,8.095,1898.1
+1701499500000,8.095,8.104,8.095,8.1,6982.3
+1701499560000,8.099,8.106,8.096,8.105,2568.1
+1701499620000,8.106,8.107,8.106,8.107,1283.0
+1701499680000,8.106,8.106,8.099,8.099,1283.3
+1701499740000,8.099,8.1,8.096,8.099,2996.5
+1701499800000,8.1,8.105,8.1,8.104,4013.4
+1701499860000,8.105,8.105,8.099,8.104,2435.6
+1701499920000,8.104,8.105,8.102,8.105,1207.2
+1701499980000,8.104,8.112,8.104,8.108,3415.1
+1701500040000,8.107,8.107,8.103,8.103,2101.9
+1701500100000,8.102,8.104,8.099,8.099,4951.2
+1701500160000,8.098,8.099,8.095,8.097,5427.0
+1701500220000,8.097,8.102,8.097,8.099,1401.1
+1701500280000,8.099,8.104,8.097,8.103,2784.2
+1701500340000,8.104,8.106,8.1,8.102,2169.4
+1701500400000,8.101,8.104,8.092,8.093,3972.8
+1701500460000,8.092,8.098,8.092,8.094,3689.4
+1701500520000,8.093,8.1,8.093,8.096,6746.7
+1701500580000,8.096,8.098,8.093,8.095,1321.6
+1701500640000,8.095,8.099,8.095,8.098,2616.0
+1701500700000,8.098,8.103,8.093,8.093,4090.0
+1701500760000,8.094,8.1,8.094,8.095,4319.5
+1701500820000,8.095,8.095,8.086,8.087,4131.7
+1701500880000,8.087,8.088,8.085,8.087,2031.5
+1701500940000,8.087,8.087,8.084,8.086,3070.9
+1701501000000,8.086,8.094,8.086,8.092,5006.6
+1701501060000,8.092,8.092,8.088,8.089,1290.8
+1701501120000,8.089,8.091,8.088,8.091,2228.8
+1701501180000,8.09,8.092,8.085,8.087,3381.8
+1701501240000,8.088,8.091,8.086,8.091,1909.8
+1701501300000,8.091,8.092,8.087,8.089,1808.9
+1701501360000,8.088,8.093,8.085,8.093,6165.0
+1701501420000,8.094,8.1,8.093,8.099,6773.0
+1701501480000,8.098,8.099,8.097,8.097,1476.9
+1701501540000,8.097,8.102,8.097,8.102,3190.0
+1701501600000,8.103,8.105,8.102,8.102,1942.4
+1701501660000,8.101,8.103,8.101,8.103,613.7
+1701501720000,8.103,8.107,8.101,8.105,5338.8
+1701501780000,8.105,8.105,8.097,8.098,3524.4
+1701501840000,8.097,8.1,8.095,8.1,2548.0
+1701501900000,8.1,8.101,8.089,8.089,5403.1
+1701501960000,8.091,8.093,8.089,8.09,2954.8
+1701502020000,8.091,8.091,8.088,8.09,4532.1
+1701502080000,8.09,8.092,8.086,8.086,787.0
+1701502140000,8.086,8.087,8.083,8.086,2815.2
+1701502200000,8.086,8.086,8.077,8.08,8385.6
+1701502260000,8.08,8.082,8.078,8.082,2894.5
+1701502320000,8.081,8.084,8.081,8.084,1254.6
+1701502380000,8.085,8.087,8.082,8.084,6167.6
+1701502440000,8.083,8.083,8.079,8.079,3433.5
+1701502500000,8.079,8.079,8.073,8.076,6279.2
+1701502560000,8.075,8.077,8.072,8.076,3456.7
+1701502620000,8.075,8.082,8.075,8.082,4342.4
+1701502680000,8.081,8.088,8.076,8.081,12807.1
+1701502740000,8.079,8.081,8.077,8.08,3319.1
+1701502800000,8.081,8.09,8.079,8.09,6005.0
+1701502860000,8.09,8.092,8.089,8.092,1788.9
+1701502920000,8.091,8.098,8.091,8.098,2444.3
+1701502980000,8.098,8.101,8.095,8.101,2834.8
+1701503040000,8.101,8.105,8.101,8.105,6568.4
+1701503100000,8.105,8.108,8.104,8.105,4678.0
+1701503160000,8.104,8.105,8.1,8.104,5731.1
+1701503220000,8.104,8.105,8.103,8.104,1176.0
+1701503280000,8.104,8.106,8.103,8.105,2803.6
+1701503340000,8.104,8.104,8.1,8.1,1240.6
+1701503400000,8.099,8.099,8.092,8.093,3222.5
+1701503460000,8.092,8.104,8.092,8.101,4018.1
+1701503520000,8.101,8.104,8.099,8.101,1242.6
+1701503580000,8.1,8.1,8.097,8.097,947.9
+1701503640000,8.097,8.101,8.097,8.1,1287.2
+1701503700000,8.1,8.103,8.098,8.098,2737.0
+1701503760000,8.097,8.1,8.094,8.1,2816.9
+1701503820000,8.099,8.099,8.094,8.094,354.4
+1701503880000,8.094,8.094,8.091,8.091,397.5
+1701503940000,8.091,8.091,8.084,8.087,1994.1
+1701504000000,8.087,8.096,8.087,8.096,5172.8
+1701504060000,8.096,8.1,8.096,8.099,2992.4
+1701504120000,8.099,8.101,8.096,8.101,1975.1
+1701504180000,8.101,8.101,8.098,8.099,2214.9
+1701504240000,8.099,8.101,8.098,8.101,4258.5
+1701504300000,8.102,8.107,8.093,8.099,19718.5
+1701504360000,8.099,8.103,8.099,8.102,2939.3
+1701504420000,8.102,8.102,8.099,8.1,1601.8
+1701504480000,8.101,8.101,8.097,8.101,3896.9
+1701504540000,8.102,8.102,8.093,8.094,9398.6
+1701504600000,8.094,8.094,8.086,8.088,4100.8
+1701504660000,8.089,8.093,8.086,8.086,6060.8
+1701504720000,8.087,8.096,8.086,8.096,4412.7
+1701504780000,8.096,8.101,8.096,8.1,3166.3
+1701504840000,8.101,8.106,8.101,8.104,679.1
+1701504900000,8.104,8.105,8.102,8.103,2947.6
+1701504960000,8.102,8.102,8.092,8.092,4305.6
+1701505020000,8.093,8.095,8.088,8.094,4330.1
+1701505080000,8.094,8.098,8.092,8.095,3263.1
+1701505140000,8.093,8.093,8.085,8.087,4139.1
+1701505200000,8.086,8.087,8.08,8.08,3147.9
+1701505260000,8.08,8.084,8.074,8.083,5107.2
+1701505320000,8.083,8.083,8.077,8.082,5150.7
+1701505380000,8.082,8.086,8.081,8.086,3995.8
+1701505440000,8.086,8.086,8.083,8.085,3981.4
+1701505500000,8.086,8.087,8.085,8.087,2425.8
+1701505560000,8.088,8.088,8.079,8.08,1899.9
+1701505620000,8.079,8.079,8.075,8.078,5994.5
+1701505680000,8.077,8.078,8.073,8.077,2655.1
+1701505740000,8.077,8.081,8.077,8.08,1654.3
+1701505800000,8.08,8.084,8.077,8.084,8188.9
+1701505860000,8.084,8.091,8.084,8.09,5983.8
+1701505920000,8.089,8.094,8.089,8.093,1752.6
+1701505980000,8.093,8.099,8.092,8.099,1957.3
+1701506040000,8.099,8.101,8.095,8.096,2646.6
+1701506100000,8.096,8.097,8.092,8.095,1798.1
+1701506160000,8.095,8.096,8.092,8.095,2110.6
+1701506220000,8.095,8.095,8.094,8.094,759.1
+1701506280000,8.095,8.096,8.095,8.095,601.2
+1701506340000,8.095,8.097,8.095,8.096,1742.0
+1701506400000,8.096,8.103,8.096,8.102,10112.1
+1701506460000,8.102,8.102,8.093,8.1,6226.6
+1701506520000,8.099,8.1,8.095,8.097,1570.9
+1701506580000,8.097,8.097,8.092,8.095,1578.5
+1701506640000,8.095,8.096,8.095,8.095,132.2
+1701506700000,8.095,8.098,8.095,8.098,1620.9
+1701506760000,8.098,8.102,8.097,8.097,2138.9
+1701506820000,8.096,8.097,8.091,8.093,7465.9
+1701506880000,8.093,8.097,8.093,8.097,503.6
+1701506940000,8.097,8.097,8.093,8.094,1557.7
+1701507000000,8.094,8.099,8.093,8.099,2594.1
+1701507060000,8.099,8.099,8.097,8.098,1503.6
+1701507120000,8.098,8.101,8.097,8.099,2129.3
+1701507180000,8.098,8.102,8.095,8.102,7774.8
+1701507240000,8.102,8.104,8.101,8.103,2483.1
+1701507300000,8.104,8.104,8.099,8.099,4003.5
+1701507360000,8.099,8.102,8.099,8.102,2317.0
+1701507420000,8.102,8.104,8.102,8.104,3721.4
+1701507480000,8.104,8.107,8.104,8.106,3021.1
+1701507540000,8.106,8.107,8.105,8.106,1629.7
+1701507600000,8.107,8.108,8.105,8.106,5102.0
+1701507660000,8.106,8.108,8.104,8.105,1801.8
+1701507720000,8.105,8.106,8.102,8.106,2973.4
+1701507780000,8.106,8.107,8.103,8.104,2419.9
+1701507840000,8.104,8.106,8.104,8.105,1727.9
+1701507900000,8.105,8.112,8.105,8.111,8425.6
+1701507960000,8.112,8.112,8.109,8.111,5140.2
+1701508020000,8.112,8.12,8.111,8.116,11336.8
+1701508080000,8.116,8.116,8.109,8.114,11277.8
+1701508140000,8.115,8.123,8.115,8.119,27702.2
+1701508200000,8.12,8.127,8.119,8.119,6900.9
+1701508260000,8.12,8.125,8.111,8.125,16923.0
+1701508320000,8.125,8.129,8.122,8.125,9139.6
+1701508380000,8.126,8.13,8.125,8.127,6336.9
+1701508440000,8.126,8.126,8.118,8.119,5635.0
+1701508500000,8.119,8.127,8.119,8.127,8585.1
+1701508560000,8.128,8.131,8.127,8.127,3171.0
+1701508620000,8.128,8.131,8.126,8.128,4910.0
+1701508680000,8.129,8.13,8.125,8.127,3214.4
+1701508740000,8.128,8.13,8.127,8.129,6127.1
+1701508800000,8.128,8.129,8.124,8.127,5296.8
+1701508860000,8.126,8.127,8.118,8.127,12237.2
+1701508920000,8.127,8.132,8.125,8.127,8109.5
+1701508980000,8.126,8.129,8.12,8.129,4259.3
+1701509040000,8.128,8.129,8.126,8.127,4699.9
+1701509100000,8.127,8.131,8.125,8.131,5089.4
+1701509160000,8.13,8.131,8.129,8.131,2630.3
+1701509220000,8.131,8.136,8.131,8.134,5077.4
+1701509280000,8.133,8.135,8.132,8.132,2551.7
+1701509340000,8.133,8.138,8.133,8.136,3556.9
+1701509400000,8.136,8.142,8.136,8.139,7184.2
+1701509460000,8.139,8.14,8.134,8.136,7883.6
+1701509520000,8.136,8.143,8.136,8.142,8469.2
+1701509580000,8.142,8.142,8.131,8.135,9322.3
+1701509640000,8.134,8.137,8.131,8.137,2636.8
+1701509700000,8.136,8.138,8.134,8.134,1556.9
+1701509760000,8.134,8.137,8.133,8.137,2175.5
+1701509820000,8.137,8.141,8.137,8.137,2836.5
+1701509880000,8.137,8.138,8.135,8.137,1542.6
+1701509940000,8.136,8.154,8.135,8.154,8758.8
+1701510000000,8.154,8.154,8.147,8.147,8915.9
+1701510060000,8.147,8.149,8.144,8.148,4521.2
+1701510120000,8.148,8.149,8.141,8.141,5079.8
+1701510180000,8.14,8.143,8.138,8.142,2517.5
+1701510240000,8.142,8.146,8.142,8.146,1281.6
+1701510300000,8.146,8.146,8.139,8.139,5525.8
+1701510360000,8.14,8.15,8.14,8.15,5197.6
+1701510420000,8.15,8.151,8.148,8.148,2761.6
+1701510480000,8.147,8.147,8.143,8.144,3215.8
+1701510540000,8.143,8.144,8.139,8.142,3911.5
+1701510600000,8.141,8.143,8.137,8.143,2936.1
+1701510660000,8.143,8.148,8.142,8.145,2288.0
+1701510720000,8.146,8.153,8.146,8.153,5404.8
+1701510780000,8.152,8.156,8.151,8.156,3698.4
+1701510840000,8.155,8.156,8.153,8.154,4931.5
+1701510900000,8.155,8.157,8.146,8.149,8296.2
+1701510960000,8.148,8.149,8.142,8.143,4762.9
+1701511020000,8.143,8.147,8.142,8.144,4411.2
+1701511080000,8.144,8.144,8.139,8.139,2621.2
+1701511140000,8.139,8.147,8.138,8.146,4159.2
+1701511200000,8.147,8.15,8.141,8.141,4107.7
+1701511260000,8.141,8.151,8.138,8.151,3637.1
+1701511320000,8.151,8.152,8.147,8.148,3044.2
+1701511380000,8.148,8.155,8.148,8.155,2431.8
+1701511440000,8.154,8.158,8.154,8.155,4003.2
+1701511500000,8.156,8.159,8.149,8.15,8173.2
+1701511560000,8.149,8.149,8.146,8.148,4195.7
+1701511620000,8.148,8.156,8.148,8.156,1190.0
+1701511680000,8.157,8.158,8.153,8.154,3000.6
+1701511740000,8.154,8.16,8.152,8.152,6506.7
+1701511800000,8.152,8.152,8.149,8.15,2521.6
+1701511860000,8.15,8.15,8.142,8.145,9908.9
+1701511920000,8.146,8.157,8.146,8.154,12809.3
+1701511980000,8.154,8.157,8.153,8.154,5766.1
+1701512040000,8.153,8.154,8.151,8.154,3781.3
+1701512100000,8.154,8.158,8.154,8.157,2919.9
+1701512160000,8.157,8.158,8.151,8.154,5477.2
+1701512220000,8.153,8.161,8.152,8.161,3732.5
+1701512280000,8.161,8.168,8.157,8.166,14722.4
+1701512340000,8.166,8.166,8.163,8.166,3939.5
+1701512400000,8.166,8.168,8.161,8.163,4288.6
+1701512460000,8.164,8.167,8.163,8.163,2696.2
+1701512520000,8.163,8.163,8.151,8.154,8401.9
+1701512580000,8.154,8.155,8.151,8.152,3495.2
+1701512640000,8.151,8.155,8.15,8.15,4648.9
+1701512700000,8.151,8.151,8.145,8.148,3923.0
+1701512760000,8.149,8.15,8.142,8.144,5383.7
+1701512820000,8.143,8.148,8.137,8.144,18167.3
+1701512880000,8.144,8.144,8.136,8.138,8990.6
+1701512940000,8.139,8.141,8.137,8.141,3267.2
+1701513000000,8.142,8.146,8.142,8.143,6896.4
+1701513060000,8.143,8.145,8.141,8.145,1448.9
+1701513120000,8.144,8.15,8.144,8.147,11965.6
+1701513180000,8.147,8.157,8.147,8.153,5776.4
+1701513240000,8.153,8.153,8.143,8.144,2830.0
+1701513300000,8.145,8.157,8.143,8.157,17346.2
+1701513360000,8.157,8.159,8.153,8.153,5441.2
+1701513420000,8.153,8.153,8.152,8.152,1084.3
+1701513480000,8.153,8.153,8.145,8.148,1747.7
+1701513540000,8.148,8.158,8.148,8.157,2504.8
+1701513600000,8.157,8.157,8.155,8.155,1778.4
+1701513660000,8.156,8.158,8.153,8.154,1449.1
+1701513720000,8.154,8.155,8.148,8.149,3943.4
+1701513780000,8.148,8.148,8.141,8.143,5146.1
+1701513840000,8.143,8.143,8.137,8.137,2179.3
+1701513900000,8.138,8.141,8.135,8.141,6977.3
+1701513960000,8.141,8.142,8.136,8.137,4067.1
+1701514020000,8.137,8.138,8.133,8.138,6307.8
+1701514080000,8.138,8.14,8.137,8.139,1480.6
+1701514140000,8.14,8.142,8.139,8.14,1646.2
+1701514200000,8.14,8.143,8.14,8.143,1067.7
+1701514260000,8.143,8.143,8.141,8.142,1001.9
+1701514320000,8.141,8.142,8.137,8.138,2586.9
+1701514380000,8.138,8.138,8.135,8.136,1481.5
+1701514440000,8.136,8.138,8.136,8.138,1013.5
+1701514500000,8.139,8.141,8.132,8.133,3558.1
+1701514560000,8.133,8.135,8.133,8.134,2107.9
+1701514620000,8.134,8.135,8.132,8.134,728.4
+1701514680000,8.134,8.147,8.129,8.147,12850.7
+1701514740000,8.147,8.18,8.145,8.178,23245.7
+1701514800000,8.178,8.19,8.171,8.187,30207.7
+1701514860000,8.186,8.2,8.177,8.179,47895.2
+1701514920000,8.179,8.18,8.151,8.16,48764.2
+1701514980000,8.16,8.161,8.152,8.153,10516.2
+1701515040000,8.153,8.16,8.146,8.155,15666.9
+1701515100000,8.155,8.159,8.139,8.154,16172.7
+1701515160000,8.154,8.155,8.149,8.15,11193.8
+1701515220000,8.15,8.15,8.14,8.147,12900.4
+1701515280000,8.146,8.15,8.144,8.145,5728.9
+1701515340000,8.145,8.149,8.145,8.146,4875.6
+1701515400000,8.147,8.154,8.147,8.15,4423.4
+1701515460000,8.149,8.153,8.149,8.152,2429.6
+1701515520000,8.153,8.153,8.151,8.153,1053.1
+1701515580000,8.153,8.153,8.147,8.147,2349.4
+1701515640000,8.148,8.157,8.147,8.157,3173.9
+1701515700000,8.157,8.157,8.152,8.152,1630.9
+1701515760000,8.151,8.151,8.145,8.146,2019.4
+1701515820000,8.147,8.147,8.138,8.144,9649.4
+1701515880000,8.144,8.146,8.138,8.141,5716.1
+1701515940000,8.142,8.143,8.136,8.14,2402.5
+1701516000000,8.141,8.141,8.135,8.14,2691.6
+1701516060000,8.14,8.144,8.139,8.143,4808.4
+1701516120000,8.144,8.151,8.144,8.147,10010.1
+1701516180000,8.147,8.15,8.146,8.149,3668.4
+1701516240000,8.15,8.152,8.147,8.151,5209.3
+1701516300000,8.151,8.152,8.145,8.148,3976.3
+1701516360000,8.148,8.15,8.145,8.145,4820.1
+1701516420000,8.145,8.145,8.136,8.136,4509.2
+1701516480000,8.137,8.139,8.136,8.139,3081.0
+1701516540000,8.14,8.14,8.132,8.133,4928.9
+1701516600000,8.133,8.136,8.132,8.135,6343.6
+1701516660000,8.135,8.136,8.131,8.132,8023.3
+1701516720000,8.133,8.134,8.127,8.127,6846.3
+1701516780000,8.127,8.13,8.123,8.123,5455.0
+1701516840000,8.123,8.136,8.121,8.135,24578.8
+1701516900000,8.135,8.137,8.133,8.136,4001.0
+1701516960000,8.136,8.137,8.133,8.133,3111.4
+1701517020000,8.133,8.135,8.133,8.134,1169.6
+1701517080000,8.135,8.151,8.135,8.15,17985.5
+1701517140000,8.151,8.152,8.138,8.14,5528.5
+1701517200000,8.14,8.146,8.14,8.146,2394.3
+1701517260000,8.146,8.152,8.146,8.15,2872.1
+1701517320000,8.15,8.15,8.147,8.148,1499.2
+1701517380000,8.15,8.153,8.148,8.153,1771.4
+1701517440000,8.153,8.155,8.148,8.148,4324.9
+1701517500000,8.149,8.151,8.147,8.147,823.7
+1701517560000,8.147,8.147,8.146,8.146,3336.4
+1701517620000,8.146,8.146,8.144,8.144,2875.9
+1701517680000,8.143,8.143,8.14,8.142,1887.2
+1701517740000,8.142,8.145,8.141,8.145,752.2
+1701517800000,8.145,8.148,8.141,8.141,1587.6
+1701517860000,8.142,8.143,8.136,8.136,4479.6
+1701517920000,8.137,8.142,8.137,8.142,1290.7
+1701517980000,8.142,8.143,8.14,8.142,2350.9
+1701518040000,8.142,8.144,8.141,8.144,1258.7
+1701518100000,8.144,8.144,8.137,8.137,1707.6
+1701518160000,8.138,8.141,8.138,8.14,2035.1
+1701518220000,8.14,8.14,8.136,8.136,700.8
+1701518280000,8.136,8.139,8.136,8.137,1794.7
+1701518340000,8.138,8.14,8.135,8.136,1273.8
+1701518400000,8.135,8.138,8.135,8.135,2713.9
+1701518460000,8.135,8.14,8.134,8.136,1553.6
+1701518520000,8.136,8.136,8.129,8.13,2326.1
+1701518580000,8.13,8.132,8.128,8.129,1333.8
+1701518640000,8.129,8.13,8.122,8.128,9082.7
+1701518700000,8.127,8.128,8.124,8.125,2710.3
+1701518760000,8.126,8.126,8.122,8.123,2981.3
+1701518820000,8.122,8.124,8.117,8.124,10729.5
+1701518880000,8.124,8.125,8.121,8.123,2645.7
+1701518940000,8.125,8.126,8.123,8.124,1929.1
+1701519000000,8.123,8.126,8.122,8.122,3727.3
+1701519060000,8.121,8.126,8.121,8.126,1214.8
+1701519120000,8.125,8.126,8.114,8.115,9512.2
+1701519180000,8.115,8.125,8.112,8.125,3913.5
+1701519240000,8.126,8.126,8.123,8.124,1960.9
+1701519300000,8.124,8.132,8.124,8.132,3992.7
+1701519360000,8.131,8.135,8.126,8.135,4804.7
+1701519420000,8.134,8.135,8.126,8.129,5960.2
+1701519480000,8.13,8.137,8.13,8.136,2879.5
+1701519540000,8.136,8.138,8.132,8.137,1746.8
+1701519600000,8.137,8.141,8.133,8.139,14425.0
+1701519660000,8.139,8.151,8.139,8.148,9887.1
+1701519720000,8.149,8.153,8.149,8.153,4049.3
+1701519780000,8.152,8.159,8.152,8.159,7601.2
+1701519840000,8.16,8.161,8.15,8.161,22183.7
+1701519900000,8.162,8.166,8.161,8.166,4573.6
+1701519960000,8.166,8.17,8.165,8.169,8010.3
+1701520020000,8.17,8.173,8.166,8.169,7359.3
+1701520080000,8.168,8.175,8.162,8.164,18460.5
+1701520140000,8.164,8.171,8.163,8.166,5572.3
+1701520200000,8.166,8.172,8.159,8.16,8102.7
+1701520260000,8.16,8.162,8.156,8.161,5221.9
+1701520320000,8.161,8.164,8.161,8.164,2131.8
+1701520380000,8.164,8.178,8.164,8.177,6056.0
+1701520440000,8.178,8.178,8.166,8.169,9547.5
+1701520500000,8.169,8.171,8.165,8.171,3775.6
+1701520560000,8.171,8.174,8.169,8.171,3668.4
+1701520620000,8.171,8.172,8.166,8.166,7855.2
+1701520680000,8.167,8.167,8.162,8.164,3714.3
+1701520740000,8.163,8.168,8.158,8.16,7429.7
+1701520800000,8.161,8.163,8.159,8.161,2025.3
+1701520860000,8.161,8.162,8.154,8.154,5615.3
+1701520920000,8.155,8.158,8.154,8.155,4963.3
+1701520980000,8.155,8.155,8.151,8.153,2180.5
+1701521040000,8.154,8.158,8.153,8.157,2234.5
+1701521100000,8.158,8.165,8.158,8.161,7717.7
+1701521160000,8.161,8.163,8.159,8.162,5054.3
+1701521220000,8.163,8.166,8.162,8.166,6756.4
+1701521280000,8.166,8.168,8.157,8.157,10927.0
+1701521340000,8.157,8.159,8.156,8.156,955.5
+1701521400000,8.156,8.156,8.15,8.153,6200.5
+1701521460000,8.153,8.155,8.152,8.153,2052.9
+1701521520000,8.153,8.155,8.151,8.151,2325.3
+1701521580000,8.152,8.153,8.151,8.153,1651.9
+1701521640000,8.152,8.152,8.142,8.15,8754.7
+1701521700000,8.149,8.154,8.148,8.152,2736.7
+1701521760000,8.152,8.152,8.146,8.148,4147.4
+1701521820000,8.148,8.159,8.148,8.158,2128.9
+1701521880000,8.158,8.163,8.158,8.163,5859.5
+1701521940000,8.164,8.171,8.163,8.168,4795.0
+1701522000000,8.168,8.172,8.162,8.162,8991.7
+1701522060000,8.162,8.167,8.159,8.164,5984.8
+1701522120000,8.165,8.175,8.157,8.171,20714.3
+1701522180000,8.172,8.176,8.171,8.171,10116.7
+1701522240000,8.17,8.176,8.17,8.175,4325.5
+1701522300000,8.174,8.177,8.171,8.176,5645.5
+1701522360000,8.177,8.18,8.177,8.18,6621.5
+1701522420000,8.18,8.18,8.174,8.179,7594.3
+1701522480000,8.178,8.183,8.178,8.183,8854.2
+1701522540000,8.183,8.186,8.181,8.183,4604.2
+1701522600000,8.183,8.185,8.177,8.177,7793.8
+1701522660000,8.177,8.177,8.171,8.174,8309.2
+1701522720000,8.175,8.184,8.175,8.182,5151.1
+1701522780000,8.181,8.185,8.179,8.184,2713.6
+1701522840000,8.183,8.193,8.182,8.188,10840.8
+1701522900000,8.188,8.193,8.185,8.191,4974.8
+1701522960000,8.191,8.201,8.191,8.2,10390.5
+1701523020000,8.2,8.209,8.192,8.192,20237.3
+1701523080000,8.193,8.194,8.189,8.19,4582.7
+1701523140000,8.19,8.193,8.184,8.187,5650.2
+1701523200000,8.187,8.192,8.181,8.182,5402.1
+1701523260000,8.182,8.186,8.181,8.181,5219.6
+1701523320000,8.181,8.189,8.179,8.189,10602.7
+1701523380000,8.188,8.189,8.184,8.184,4130.0
+1701523440000,8.185,8.191,8.185,8.191,3892.9
+1701523500000,8.192,8.194,8.189,8.192,6290.1
+1701523560000,8.192,8.193,8.179,8.179,9223.4
+1701523620000,8.18,8.18,8.169,8.169,15634.0
+1701523680000,8.169,8.18,8.169,8.171,6676.9
+1701523740000,8.17,8.174,8.169,8.171,6574.0
+1701523800000,8.171,8.174,8.167,8.172,3691.4
+1701523860000,8.172,8.184,8.172,8.182,4726.0
+1701523920000,8.183,8.184,8.179,8.18,2615.6
+1701523980000,8.18,8.19,8.179,8.189,3251.4
+1701524040000,8.19,8.194,8.189,8.191,7422.1
+1701524100000,8.192,8.195,8.19,8.19,5997.9
+1701524160000,8.19,8.195,8.188,8.194,3095.2
+1701524220000,8.193,8.196,8.187,8.196,5024.8
+1701524280000,8.195,8.2,8.194,8.2,5098.6
+1701524340000,8.2,8.245,8.2,8.238,75145.7
+1701524400000,8.237,8.238,8.211,8.219,36083.7
+1701524460000,8.219,8.231,8.209,8.226,26547.1
+1701524520000,8.225,8.225,8.217,8.219,7761.8
+1701524580000,8.219,8.219,8.206,8.206,18674.3
+1701524640000,8.207,8.221,8.207,8.208,13767.4
+1701524700000,8.208,8.222,8.202,8.209,20095.3
+1701524760000,8.21,8.213,8.206,8.207,8519.2
+1701524820000,8.206,8.21,8.204,8.21,9228.4
+1701524880000,8.21,8.212,8.206,8.211,6828.9
+1701524940000,8.211,8.218,8.208,8.218,4828.5
+1701525000000,8.217,8.221,8.209,8.213,9461.7
+1701525060000,8.213,8.215,8.206,8.209,9115.5
+1701525120000,8.208,8.21,8.206,8.209,5729.2
+1701525180000,8.208,8.213,8.204,8.204,7092.5
+1701525240000,8.204,8.206,8.2,8.204,9742.8
+1701525300000,8.204,8.211,8.199,8.211,16498.1
+1701525360000,8.212,8.218,8.208,8.217,12398.1
+1701525420000,8.218,8.23,8.217,8.228,16765.9
+1701525480000,8.227,8.234,8.223,8.234,11924.9
+1701525540000,8.234,8.236,8.22,8.22,7535.6
+1701525600000,8.22,8.225,8.212,8.213,11890.1
+1701525660000,8.213,8.223,8.212,8.219,6363.5
+1701525720000,8.22,8.22,8.207,8.207,8914.1
+1701525780000,8.208,8.22,8.208,8.214,4734.5
+1701525840000,8.215,8.226,8.214,8.221,3815.8
+1701525900000,8.222,8.222,8.216,8.216,4682.6
+1701525960000,8.215,8.217,8.211,8.211,5800.7
+1701526020000,8.211,8.211,8.205,8.205,5760.3
+1701526080000,8.205,8.206,8.2,8.201,3302.1
+1701526140000,8.202,8.206,8.2,8.204,9296.1
+1701526200000,8.205,8.209,8.196,8.197,9255.4
+1701526260000,8.198,8.203,8.196,8.199,5439.8
+1701526320000,8.199,8.205,8.199,8.205,6154.5
+1701526380000,8.205,8.205,8.199,8.199,3826.0
+1701526440000,8.198,8.204,8.198,8.202,4434.4
+1701526500000,8.202,8.206,8.201,8.206,3365.1
+1701526560000,8.206,8.215,8.204,8.215,3580.1
+1701526620000,8.216,8.224,8.216,8.224,5207.1
+1701526680000,8.224,8.226,8.222,8.222,4386.4
+1701526740000,8.221,8.221,8.215,8.218,4501.1
+1701526800000,8.218,8.233,8.218,8.233,9327.7
+1701526860000,8.233,8.234,8.23,8.233,4170.5
+1701526920000,8.232,8.232,8.225,8.229,6641.3
+1701526980000,8.229,8.234,8.227,8.23,3785.2
+1701527040000,8.231,8.236,8.231,8.234,4582.0
+1701527100000,8.233,8.241,8.23,8.235,14845.6
+1701527160000,8.234,8.235,8.23,8.231,2261.8
+1701527220000,8.231,8.231,8.222,8.225,8475.5
+1701527280000,8.225,8.239,8.224,8.238,7448.2
+1701527340000,8.237,8.238,8.236,8.238,2494.5
+1701527400000,8.237,8.238,8.234,8.234,4831.3
+1701527460000,8.235,8.238,8.231,8.233,4573.3
+1701527520000,8.232,8.238,8.232,8.236,4537.0
+1701527580000,8.237,8.239,8.229,8.232,14803.7
+1701527640000,8.231,8.242,8.23,8.241,4311.8
+1701527700000,8.241,8.254,8.241,8.254,16105.9
+1701527760000,8.253,8.256,8.243,8.253,14206.8
+1701527820000,8.252,8.253,8.244,8.247,6952.8
+1701527880000,8.247,8.247,8.24,8.241,7169.6
+1701527940000,8.241,8.241,8.231,8.236,9227.6
+1701528000000,8.235,8.236,8.233,8.235,5678.7
+1701528060000,8.235,8.235,8.226,8.232,6369.4
+1701528120000,8.232,8.237,8.227,8.227,8624.9
+1701528180000,8.228,8.233,8.227,8.23,5850.2
+1701528240000,8.23,8.232,8.222,8.223,7948.3
+1701528300000,8.223,8.223,8.214,8.215,6414.1
+1701528360000,8.216,8.216,8.207,8.215,12669.6
+1701528420000,8.214,8.215,8.198,8.209,14217.3
+1701528480000,8.208,8.209,8.181,8.184,32114.3
+1701528540000,8.185,8.191,8.156,8.166,53585.7
+1701528600000,8.165,8.172,8.143,8.144,27924.7
+1701528660000,8.145,8.151,8.115,8.144,58118.2
+1701528720000,8.145,8.162,8.138,8.162,22965.3
+1701528780000,8.163,8.169,8.156,8.167,13176.3
+1701528840000,8.167,8.168,8.147,8.151,18786.7
+1701528900000,8.151,8.153,8.143,8.151,17945.3
+1701528960000,8.15,8.155,8.148,8.153,9561.6
+1701529020000,8.153,8.172,8.153,8.17,13683.4
+1701529080000,8.17,8.17,8.164,8.168,4637.9
+1701529140000,8.167,8.175,8.166,8.167,5453.8
+1701529200000,8.168,8.176,8.162,8.163,9308.2
+1701529260000,8.164,8.169,8.157,8.168,9499.8
+1701529320000,8.168,8.168,8.132,8.132,17892.1
+1701529380000,8.131,8.131,8.115,8.127,21836.7
+1701529440000,8.127,8.13,8.113,8.13,19662.1
+1701529500000,8.13,8.135,8.12,8.129,23805.4
+1701529560000,8.128,8.136,8.123,8.133,10086.8
+1701529620000,8.134,8.137,8.128,8.136,8221.9
+1701529680000,8.137,8.146,8.137,8.137,8603.8
+1701529740000,8.138,8.148,8.135,8.148,4482.7
+1701529800000,8.148,8.152,8.14,8.152,7518.1
+1701529860000,8.151,8.169,8.15,8.168,7376.0
+1701529920000,8.168,8.169,8.159,8.166,10723.3
+1701529980000,8.166,8.166,8.146,8.149,6266.5
+1701530040000,8.148,8.151,8.143,8.15,2999.8
+1701530100000,8.15,8.15,8.14,8.148,7348.1
+1701530160000,8.149,8.156,8.148,8.156,3820.9
+1701530220000,8.155,8.161,8.15,8.153,6437.2
+1701530280000,8.154,8.157,8.147,8.149,8225.2
+1701530340000,8.148,8.161,8.146,8.146,10014.1
+1701530400000,8.146,8.149,8.134,8.136,19022.8
+1701530460000,8.134,8.141,8.132,8.132,12001.9
+1701530520000,8.132,8.145,8.128,8.144,16306.8
+1701530580000,8.143,8.153,8.139,8.148,21187.1
+1701530640000,8.148,8.148,8.146,8.147,2037.4
+1701530700000,8.147,8.178,8.147,8.175,17942.9
+1701530760000,8.174,8.176,8.166,8.167,6652.1
+1701530820000,8.167,8.178,8.166,8.171,6265.2
+1701530880000,8.17,8.18,8.168,8.176,12096.3
+1701530940000,8.176,8.185,8.175,8.184,8941.4
+1701531000000,8.184,8.186,8.18,8.183,7429.0
+1701531060000,8.182,8.186,8.182,8.182,5164.8
+1701531120000,8.183,8.194,8.183,8.194,12779.9
+1701531180000,8.193,8.193,8.179,8.187,12100.6
+1701531240000,8.186,8.186,8.177,8.177,4925.8
+1701531300000,8.178,8.18,8.174,8.174,3021.5
+1701531360000,8.174,8.177,8.162,8.163,9052.1
+1701531420000,8.163,8.167,8.155,8.155,8525.5
+1701531480000,8.155,8.155,8.148,8.15,9164.3
+1701531540000,8.15,8.156,8.146,8.153,8523.7
+1701531600000,8.152,8.152,8.145,8.146,5526.3
+1701531660000,8.146,8.147,8.143,8.147,1965.7
+1701531720000,8.148,8.152,8.145,8.152,4192.9
+1701531780000,8.151,8.151,8.145,8.149,3935.5
+1701531840000,8.149,8.151,8.147,8.15,1967.4
+1701531900000,8.15,8.157,8.149,8.157,2679.1
+1701531960000,8.156,8.163,8.155,8.157,3580.9
+1701532020000,8.157,8.162,8.157,8.162,4130.1
+1701532080000,8.162,8.165,8.16,8.164,3857.6
+1701532140000,8.165,8.169,8.164,8.164,5553.6
+1701532200000,8.164,8.168,8.16,8.161,10394.8
+1701532260000,8.161,8.169,8.158,8.161,5073.6
+1701532320000,8.161,8.17,8.157,8.17,4234.9
+1701532380000,8.169,8.175,8.169,8.173,2840.1
+1701532440000,8.174,8.177,8.169,8.17,1874.0
+1701532500000,8.169,8.17,8.158,8.162,3682.0
+1701532560000,8.162,8.162,8.151,8.152,5280.6
+1701532620000,8.153,8.158,8.152,8.158,2953.8
+1701532680000,8.158,8.158,8.15,8.153,2687.6
+1701532740000,8.153,8.156,8.151,8.151,2921.2
+1701532800000,8.151,8.157,8.144,8.157,7024.7
+1701532860000,8.157,8.158,8.154,8.154,2460.2
+1701532920000,8.153,8.159,8.152,8.159,2977.1
+1701532980000,8.159,8.16,8.154,8.155,6038.7
+1701533040000,8.155,8.158,8.153,8.153,2308.6
+1701533100000,8.154,8.169,8.154,8.167,6167.9
+1701533160000,8.167,8.178,8.166,8.169,9937.4
+1701533220000,8.17,8.172,8.168,8.172,2465.6
+1701533280000,8.172,8.174,8.17,8.174,7520.3
+1701533340000,8.173,8.175,8.167,8.172,2838.3
+1701533400000,8.173,8.173,8.167,8.169,2439.2
+1701533460000,8.169,8.171,8.166,8.168,1564.9
+1701533520000,8.168,8.17,8.167,8.168,1637.4
+1701533580000,8.168,8.174,8.167,8.174,3442.7
+1701533640000,8.173,8.179,8.172,8.175,3704.9
+1701533700000,8.175,8.188,8.17,8.187,13727.9
+1701533760000,8.188,8.191,8.179,8.18,6846.9
+1701533820000,8.18,8.186,8.179,8.181,6121.2
+1701533880000,8.181,8.187,8.179,8.184,4781.1
+1701533940000,8.185,8.194,8.185,8.194,7792.1
+1701534000000,8.195,8.219,8.194,8.219,17068.2
+1701534060000,8.219,8.241,8.218,8.235,46160.4
+1701534120000,8.235,8.258,8.23,8.232,47588.8
+1701534180000,8.233,8.237,8.227,8.231,14349.1
+1701534240000,8.229,8.234,8.223,8.224,9125.1
+1701534300000,8.223,8.224,8.213,8.224,12252.2
+1701534360000,8.223,8.23,8.21,8.23,12420.5
+1701534420000,8.229,8.23,8.215,8.229,7169.7
+1701534480000,8.229,8.229,8.219,8.221,7690.0
+1701534540000,8.222,8.222,8.214,8.214,4960.6
+1701534600000,8.213,8.215,8.205,8.211,9059.3
+1701534660000,8.212,8.212,8.199,8.2,8615.6
+1701534720000,8.201,8.214,8.201,8.212,8095.6
+1701534780000,8.212,8.212,8.196,8.196,9158.8
+1701534840000,8.196,8.196,8.184,8.194,8322.2
+1701534900000,8.194,8.197,8.184,8.184,8922.3
+1701534960000,8.185,8.185,8.172,8.173,8533.3
+1701535020000,8.173,8.173,8.15,8.167,32917.5
+1701535080000,8.165,8.177,8.161,8.174,11793.3
+1701535140000,8.175,8.195,8.175,8.191,11833.1
+1701535200000,8.191,8.194,8.186,8.193,5436.0
+1701535260000,8.193,8.198,8.192,8.192,4741.4
+1701535320000,8.193,8.193,8.181,8.185,5310.7
+1701535380000,8.186,8.19,8.183,8.183,1795.8
+1701535440000,8.183,8.183,8.179,8.179,5039.4
+1701535500000,8.179,8.181,8.164,8.164,6211.9
+1701535560000,8.165,8.177,8.165,8.177,5422.1
+1701535620000,8.177,8.178,8.172,8.176,4176.2
+1701535680000,8.176,8.176,8.16,8.164,8073.2
+1701535740000,8.162,8.167,8.16,8.165,5553.3
+1701535800000,8.165,8.168,8.159,8.163,6559.0
+1701535860000,8.164,8.168,8.159,8.162,7555.0
+1701535920000,8.163,8.165,8.161,8.163,3642.6
+1701535980000,8.163,8.17,8.162,8.166,4222.5
+1701536040000,8.165,8.175,8.165,8.171,6106.4
+1701536100000,8.17,8.186,8.17,8.186,5658.6
+1701536160000,8.187,8.189,8.181,8.181,3036.7
+1701536220000,8.181,8.19,8.177,8.188,5972.8
+1701536280000,8.187,8.187,8.182,8.185,1671.5
+1701536340000,8.185,8.185,8.181,8.183,2035.4
+1701536400000,8.183,8.188,8.177,8.177,3154.0
+1701536460000,8.178,8.178,8.162,8.163,5577.8
+1701536520000,8.164,8.177,8.164,8.173,7894.9
+1701536580000,8.172,8.174,8.167,8.174,2398.2
+1701536640000,8.174,8.176,8.174,8.175,1801.0
+1701536700000,8.174,8.179,8.168,8.179,5910.9
+1701536760000,8.18,8.186,8.18,8.186,885.9
+1701536820000,8.185,8.187,8.184,8.185,3997.6
+1701536880000,8.186,8.191,8.184,8.185,3749.1
+1701536940000,8.185,8.192,8.182,8.192,5950.2
+1701537000000,8.192,8.2,8.191,8.195,8832.9
+1701537060000,8.196,8.203,8.196,8.201,2963.8
+1701537120000,8.2,8.201,8.194,8.196,4239.9
+1701537180000,8.197,8.197,8.193,8.194,381.5
+1701537240000,8.193,8.219,8.193,8.219,22594.8
+1701537300000,8.22,8.228,8.216,8.216,10414.5
+1701537360000,8.217,8.228,8.217,8.227,5624.6
+1701537420000,8.226,8.228,8.22,8.22,7365.0
+1701537480000,8.22,8.221,8.21,8.219,9117.7
+1701537540000,8.219,8.223,8.219,8.223,1905.0
+1701537600000,8.223,8.224,8.209,8.211,10453.7
+1701537660000,8.211,8.212,8.202,8.207,8157.0
+1701537720000,8.208,8.213,8.202,8.213,6640.6
+1701537780000,8.211,8.224,8.211,8.224,7858.6
+1701537840000,8.224,8.227,8.221,8.226,4307.0
+1701537900000,8.227,8.227,8.218,8.218,2479.3
+1701537960000,8.219,8.229,8.219,8.229,2411.6
+1701538020000,8.229,8.231,8.227,8.23,2410.6
+1701538080000,8.229,8.23,8.222,8.223,4162.9
+1701538140000,8.222,8.223,8.211,8.211,6180.5
+1701538200000,8.211,8.221,8.211,8.221,3557.4
+1701538260000,8.221,8.223,8.217,8.218,2674.7
+1701538320000,8.219,8.233,8.219,8.232,7336.8
+1701538380000,8.232,8.24,8.227,8.229,12612.1
+1701538440000,8.229,8.234,8.226,8.234,3740.4
+1701538500000,8.235,8.242,8.235,8.241,5365.0
+1701538560000,8.242,8.242,8.23,8.238,8292.3
+1701538620000,8.237,8.24,8.232,8.24,7803.0
+1701538680000,8.241,8.241,8.23,8.23,6665.7
+1701538740000,8.23,8.232,8.227,8.231,5883.1
+1701538800000,8.231,8.231,8.226,8.231,4123.4
+1701538860000,8.23,8.237,8.227,8.227,4393.8
+1701538920000,8.228,8.241,8.228,8.239,5383.4
+1701538980000,8.238,8.248,8.238,8.244,11569.7
+1701539040000,8.244,8.251,8.242,8.246,3565.7
+1701539100000,8.247,8.249,8.244,8.244,3899.0
+1701539160000,8.244,8.245,8.241,8.243,1213.4
+1701539220000,8.242,8.244,8.24,8.242,3795.4
+1701539280000,8.243,8.243,8.229,8.229,7059.3
+1701539340000,8.23,8.238,8.228,8.238,3860.3
+1701539400000,8.238,8.245,8.232,8.241,4550.7
+1701539460000,8.242,8.247,8.236,8.238,3680.1
+1701539520000,8.239,8.245,8.239,8.24,4380.0
+1701539580000,8.241,8.246,8.24,8.245,3001.2
+1701539640000,8.244,8.244,8.235,8.237,2400.7
+1701539700000,8.237,8.244,8.233,8.243,5863.1
+1701539760000,8.243,8.247,8.241,8.245,3729.4
+1701539820000,8.244,8.244,8.234,8.238,3981.4
+1701539880000,8.238,8.242,8.238,8.24,1405.2
+1701539940000,8.239,8.239,8.231,8.236,5110.3
+1701540000000,8.237,8.255,8.235,8.247,16448.1
+1701540060000,8.249,8.266,8.249,8.265,18196.5
+1701540120000,8.265,8.273,8.262,8.262,16589.9
+1701540180000,8.261,8.262,8.255,8.255,6554.2
+1701540240000,8.257,8.26,8.253,8.259,4441.1
+1701540300000,8.258,8.275,8.258,8.271,9280.4
+1701540360000,8.27,8.28,8.261,8.262,29614.2
+1701540420000,8.262,8.268,8.26,8.264,12674.6
+1701540480000,8.264,8.273,8.264,8.272,4657.4
+1701540540000,8.273,8.276,8.269,8.274,7512.9
+1701540600000,8.274,8.274,8.266,8.271,4588.2
+1701540660000,8.271,8.277,8.27,8.276,4925.4
+1701540720000,8.277,8.277,8.268,8.273,12055.5
+1701540780000,8.273,8.274,8.269,8.272,5260.5
+1701540840000,8.272,8.279,8.271,8.272,6023.5
+1701540900000,8.273,8.277,8.271,8.277,4317.4
+1701540960000,8.277,8.277,8.263,8.268,15611.3
+1701541020000,8.269,8.273,8.264,8.266,3869.3
+1701541080000,8.267,8.272,8.267,8.268,2287.8
+1701541140000,8.268,8.268,8.256,8.258,6000.1
+1701541200000,8.258,8.269,8.258,8.267,3215.5
+1701541260000,8.267,8.274,8.263,8.271,8388.2
+1701541320000,8.271,8.271,8.263,8.263,3802.4
+1701541380000,8.264,8.268,8.258,8.267,6715.9
+1701541440000,8.266,8.268,8.264,8.267,1973.4
+1701541500000,8.266,8.266,8.263,8.265,2028.1
+1701541560000,8.265,8.268,8.263,8.263,1074.0
+1701541620000,8.262,8.28,8.261,8.275,11180.1
+1701541680000,8.275,8.28,8.268,8.268,6752.1
+1701541740000,8.267,8.27,8.263,8.264,3497.2
+1701541800000,8.264,8.268,8.261,8.267,6130.0
+1701541860000,8.267,8.269,8.261,8.261,2711.8
+1701541920000,8.261,8.261,8.256,8.257,4641.8
+1701541980000,8.258,8.261,8.25,8.253,5240.0
+1701542040000,8.253,8.254,8.249,8.254,5122.9
+1701542100000,8.253,8.271,8.246,8.271,18365.4
+1701542160000,8.27,8.285,8.264,8.273,40420.6
+1701542220000,8.275,8.288,8.268,8.27,18352.9
+1701542280000,8.269,8.27,8.233,8.241,25348.5
+1701542340000,8.239,8.251,8.239,8.251,11625.2
+1701542400000,8.251,8.254,8.235,8.242,14770.7
+1701542460000,8.242,8.246,8.232,8.246,14566.1
+1701542520000,8.246,8.246,8.237,8.245,7384.6
+1701542580000,8.245,8.247,8.237,8.24,8281.2
+1701542640000,8.239,8.241,8.236,8.241,4519.3
+1701542700000,8.241,8.242,8.224,8.236,7529.7
+1701542760000,8.236,8.246,8.236,8.243,3400.9
+1701542820000,8.243,8.245,8.233,8.233,3862.1
+1701542880000,8.233,8.24,8.229,8.238,4466.5
+1701542940000,8.239,8.246,8.239,8.241,3983.6
+1701543000000,8.241,8.241,8.232,8.232,3082.4
+1701543060000,8.233,8.242,8.233,8.237,5254.9
+1701543120000,8.237,8.238,8.226,8.228,6180.0
+1701543180000,8.228,8.232,8.221,8.232,7088.1
+1701543240000,8.231,8.233,8.212,8.227,23597.7
+1701543300000,8.226,8.23,8.215,8.227,26349.4
+1701543360000,8.226,8.229,8.225,8.227,4599.9
+1701543420000,8.227,8.232,8.223,8.232,9341.5
+1701543480000,8.23,8.231,8.228,8.23,2128.3
+1701543540000,8.229,8.229,8.218,8.22,4649.0
+1701543600000,8.22,8.222,8.215,8.216,4986.8
+1701543660000,8.217,8.219,8.2,8.209,33584.4
+1701543720000,8.21,8.22,8.21,8.22,5652.5
+1701543780000,8.219,8.229,8.218,8.22,10950.6
+1701543840000,8.222,8.225,8.218,8.218,4929.7
+1701543900000,8.218,8.225,8.21,8.222,10339.8
+1701543960000,8.222,8.225,8.209,8.213,4315.4
+1701544020000,8.213,8.225,8.213,8.225,3657.7
+1701544080000,8.224,8.285,8.222,8.28,39362.0
+1701544140000,8.279,8.286,8.261,8.279,63245.8
+1701544200000,8.28,8.312,8.265,8.284,79294.7
+1701544260000,8.284,8.295,8.276,8.286,51962.4
+1701544320000,8.288,8.314,8.273,8.278,82906.9
+1701544380000,8.279,8.279,8.259,8.259,20786.2
+1701544440000,8.259,8.262,8.243,8.243,17917.2
+1701544500000,8.242,8.25,8.217,8.234,37638.2
+1701544560000,8.235,8.243,8.229,8.237,22018.3
+1701544620000,8.236,8.258,8.234,8.253,15335.9
+1701544680000,8.252,8.253,8.231,8.235,21711.0
+1701544740000,8.235,8.246,8.207,8.216,37272.8
+1701544800000,8.217,8.246,8.217,8.246,14236.8
+1701544860000,8.246,8.251,8.238,8.247,9980.9
+1701544920000,8.248,8.255,8.245,8.255,8099.9
+1701544980000,8.255,8.26,8.252,8.26,6732.6
+1701545040000,8.26,8.264,8.26,8.262,4509.4
+1701545100000,8.262,8.265,8.257,8.261,6519.6
+1701545160000,8.26,8.27,8.259,8.269,7730.0
+1701545220000,8.268,8.296,8.262,8.279,42341.5
+1701545280000,8.28,8.28,8.272,8.274,5951.5
+1701545340000,8.275,8.275,8.267,8.272,11324.0
+1701545400000,8.272,8.278,8.262,8.278,6626.3
+1701545460000,8.278,8.278,8.268,8.268,3445.3
+1701545520000,8.267,8.268,8.258,8.258,6907.4
+1701545580000,8.257,8.257,8.248,8.248,6405.4
+1701545640000,8.248,8.248,8.235,8.24,8975.9
+1701545700000,8.239,8.248,8.233,8.237,6205.1
+1701545760000,8.238,8.245,8.227,8.229,7783.3
+1701545820000,8.229,8.239,8.225,8.235,16003.7
+1701545880000,8.234,8.235,8.226,8.233,12744.9
+1701545940000,8.234,8.235,8.228,8.229,5126.4
+1701546000000,8.228,8.241,8.226,8.241,3986.9
+1701546060000,8.241,8.241,8.231,8.232,6648.0
+1701546120000,8.232,8.244,8.23,8.238,7032.1
+1701546180000,8.239,8.239,8.231,8.232,1029.7
+1701546240000,8.232,8.236,8.232,8.234,1883.8
+1701546300000,8.235,8.249,8.235,8.248,7949.9
+1701546360000,8.247,8.249,8.244,8.249,3467.8
+1701546420000,8.25,8.257,8.245,8.257,6381.6
+1701546480000,8.258,8.266,8.258,8.26,8214.9
+1701546540000,8.261,8.264,8.259,8.264,2107.2
+1701546600000,8.265,8.266,8.263,8.263,3295.9
+1701546660000,8.263,8.268,8.262,8.265,3959.8
+1701546720000,8.265,8.267,8.258,8.263,4610.9
+1701546780000,8.263,8.271,8.261,8.266,7952.2
+1701546840000,8.265,8.27,8.261,8.267,3527.9
+1701546900000,8.268,8.272,8.263,8.269,12311.9
+1701546960000,8.27,8.273,8.259,8.259,6968.5
+1701547020000,8.259,8.26,8.253,8.256,5934.4
+1701547080000,8.256,8.269,8.255,8.267,11113.2
+1701547140000,8.267,8.269,8.265,8.267,4297.8
+1701547200000,8.266,8.271,8.257,8.258,7350.3
+1701547260000,8.258,8.269,8.258,8.267,5924.5
+1701547320000,8.267,8.267,8.258,8.262,6830.5
+1701547380000,8.261,8.264,8.258,8.261,3878.3
+1701547440000,8.262,8.265,8.261,8.265,2134.1
+1701547500000,8.265,8.267,8.265,8.266,1852.3
+1701547560000,8.266,8.274,8.265,8.266,7747.0
+1701547620000,8.266,8.269,8.255,8.269,8007.2
+1701547680000,8.269,8.271,8.265,8.27,4449.2
+1701547740000,8.27,8.274,8.269,8.274,4044.7
+1701547800000,8.275,8.281,8.274,8.281,6378.0
+1701547860000,8.281,8.287,8.28,8.286,4388.9
+1701547920000,8.286,8.292,8.283,8.29,7192.7
+1701547980000,8.289,8.292,8.282,8.285,13290.0
+1701548040000,8.285,8.295,8.284,8.292,9199.1
+1701548100000,8.292,8.293,8.286,8.29,9014.2
+1701548160000,8.289,8.289,8.283,8.284,3554.9
+1701548220000,8.285,8.285,8.262,8.265,12476.5
+1701548280000,8.265,8.273,8.265,8.27,5566.9
+1701548340000,8.27,8.276,8.27,8.276,9523.8
+1701548400000,8.276,8.29,8.276,8.289,7002.5
+1701548460000,8.289,8.291,8.286,8.289,8379.4
+1701548520000,8.289,8.299,8.289,8.298,6791.1
+1701548580000,8.298,8.303,8.293,8.3,10550.9
+1701548640000,8.299,8.306,8.299,8.304,8125.2
+1701548700000,8.304,8.316,8.302,8.315,8311.6
+1701548760000,8.315,8.317,8.308,8.31,10240.3
+1701548820000,8.308,8.316,8.308,8.315,5774.8
+1701548880000,8.315,8.318,8.312,8.316,7911.7
+1701548940000,8.317,8.318,8.312,8.315,4552.1
+1701549000000,8.315,8.323,8.315,8.321,12346.6
+1701549060000,8.322,8.336,8.321,8.334,23167.3
+1701549120000,8.334,8.341,8.328,8.328,18338.7
+1701549180000,8.328,8.334,8.322,8.322,16401.8
+1701549240000,8.322,8.325,8.313,8.313,5738.7
+1701549300000,8.313,8.325,8.312,8.325,5055.6
+1701549360000,8.326,8.332,8.326,8.332,5518.3
+1701549420000,8.332,8.336,8.329,8.336,6069.6
+1701549480000,8.336,8.338,8.335,8.337,6097.0
+1701549540000,8.338,8.348,8.338,8.343,18906.9
+1701549600000,8.343,8.353,8.338,8.35,14322.1
+1701549660000,8.349,8.352,8.336,8.336,8784.5
+1701549720000,8.336,8.343,8.331,8.342,10189.6
+1701549780000,8.343,8.344,8.338,8.344,3597.2
+1701549840000,8.344,8.35,8.342,8.348,6175.1
+1701549900000,8.347,8.354,8.346,8.348,7883.6
+1701549960000,8.347,8.351,8.345,8.35,9743.2
+1701550020000,8.35,8.35,8.334,8.341,11085.4
+1701550080000,8.34,8.34,8.333,8.333,10697.7
+1701550140000,8.332,8.338,8.328,8.33,5364.3
+1701550200000,8.331,8.336,8.327,8.329,5748.2
+1701550260000,8.328,8.339,8.327,8.339,5096.5
+1701550320000,8.338,8.34,8.333,8.34,9917.1
+1701550380000,8.34,8.34,8.323,8.324,5971.4
+1701550440000,8.324,8.328,8.313,8.32,9982.2
+1701550500000,8.319,8.321,8.306,8.306,9390.7
+1701550560000,8.306,8.321,8.306,8.313,12804.3
+1701550620000,8.314,8.321,8.311,8.321,6521.0
+1701550680000,8.321,8.321,8.314,8.321,2525.7
+1701550740000,8.32,8.334,8.32,8.325,6223.2
+1701550800000,8.324,8.332,8.324,8.328,5105.1
+1701550860000,8.328,8.337,8.328,8.334,4767.2
+1701550920000,8.334,8.336,8.327,8.33,15018.1
+1701550980000,8.328,8.329,8.316,8.318,9542.2
+1701551040000,8.317,8.32,8.314,8.318,10618.0
+1701551100000,8.318,8.324,8.315,8.323,7199.5
+1701551160000,8.324,8.327,8.321,8.323,3658.4
+1701551220000,8.324,8.324,8.319,8.32,3256.5
+1701551280000,8.321,8.328,8.32,8.326,6962.9
+1701551340000,8.326,8.328,8.323,8.328,2505.7
+1701551400000,8.328,8.333,8.328,8.329,4554.0
+1701551460000,8.33,8.333,8.327,8.327,8127.1
+1701551520000,8.327,8.327,8.312,8.313,7008.5
+1701551580000,8.312,8.318,8.304,8.315,13275.4
+1701551640000,8.315,8.316,8.311,8.316,2966.0
+1701551700000,8.316,8.318,8.314,8.317,1689.7
+1701551760000,8.317,8.317,8.302,8.305,4545.4
+1701551820000,8.305,8.305,8.289,8.299,19630.7
+1701551880000,8.299,8.305,8.299,8.305,6891.0
+1701551940000,8.305,8.307,8.299,8.307,7320.1
+1701552000000,8.308,8.315,8.307,8.309,8210.7
+1701552060000,8.311,8.32,8.31,8.314,5362.2
+1701552120000,8.315,8.317,8.31,8.311,3444.1
+1701552180000,8.312,8.316,8.312,8.316,2623.9
+1701552240000,8.316,8.325,8.315,8.324,2719.1
+1701552300000,8.325,8.332,8.325,8.332,3765.7
+1701552360000,8.333,8.347,8.333,8.346,6948.6
+1701552420000,8.346,8.357,8.341,8.355,11502.2
+1701552480000,8.356,8.36,8.344,8.355,15897.7
+1701552540000,8.355,8.36,8.352,8.359,6709.6
+1701552600000,8.36,8.372,8.358,8.368,16627.6
+1701552660000,8.367,8.368,8.354,8.355,9736.5
+1701552720000,8.354,8.359,8.348,8.348,5763.9
+1701552780000,8.348,8.358,8.344,8.353,12986.8
+1701552840000,8.352,8.369,8.35,8.365,10996.6
+1701552900000,8.365,8.366,8.357,8.362,5331.5
+1701552960000,8.362,8.362,8.349,8.353,6045.1
+1701553020000,8.352,8.363,8.352,8.359,3128.1
+1701553080000,8.358,8.367,8.357,8.361,4447.2
+1701553140000,8.36,8.361,8.353,8.358,6698.3
+1701553200000,8.356,8.365,8.351,8.351,7970.4
+1701553260000,8.351,8.36,8.35,8.352,11293.1
+1701553320000,8.352,8.356,8.347,8.351,7759.9
+1701553380000,8.352,8.355,8.35,8.354,2762.1
+1701553440000,8.354,8.354,8.347,8.354,4956.4
+1701553500000,8.353,8.361,8.353,8.36,4063.5
+1701553560000,8.36,8.361,8.349,8.349,6052.0
+1701553620000,8.349,8.352,8.345,8.351,8283.3
+1701553680000,8.351,8.352,8.345,8.349,3933.8
+1701553740000,8.348,8.351,8.345,8.345,3131.4
+1701553800000,8.345,8.346,8.341,8.345,4511.6
+1701553860000,8.344,8.348,8.341,8.341,4592.5
+1701553920000,8.342,8.349,8.341,8.347,5986.0
+1701553980000,8.347,8.348,8.339,8.34,6426.0
+1701554040000,8.339,8.343,8.338,8.341,3341.2
+1701554100000,8.342,8.346,8.333,8.346,17098.6
+1701554160000,8.345,8.349,8.337,8.343,7620.2
+1701554220000,8.344,8.344,8.335,8.337,4631.3
+1701554280000,8.337,8.341,8.335,8.341,3184.7
+1701554340000,8.342,8.342,8.336,8.336,1912.2
+1701554400000,8.337,8.345,8.336,8.339,7881.8
+1701554460000,8.338,8.347,8.337,8.337,11458.7
+1701554520000,8.337,8.337,8.322,8.323,9269.0
+1701554580000,8.324,8.324,8.307,8.308,22383.5
+1701554640000,8.309,8.312,8.307,8.31,7567.7
+1701554700000,8.31,8.312,8.301,8.301,7893.5
+1701554760000,8.301,8.302,8.295,8.298,13028.5
+1701554820000,8.298,8.298,8.266,8.288,48008.2
+1701554880000,8.288,8.294,8.287,8.292,11773.0
+1701554940000,8.293,8.295,8.289,8.291,4708.3
+1701555000000,8.291,8.293,8.283,8.286,10330.0
+1701555060000,8.286,8.286,8.274,8.279,9193.3
+1701555120000,8.279,8.28,8.277,8.278,6281.1
+1701555180000,8.277,8.277,8.263,8.265,17413.1
+1701555240000,8.265,8.269,8.259,8.264,10981.3
+1701555300000,8.264,8.269,8.259,8.268,10449.2
+1701555360000,8.269,8.275,8.267,8.27,8397.4
+1701555420000,8.269,8.274,8.269,8.273,5720.3
+1701555480000,8.273,8.28,8.273,8.278,6694.3
+1701555540000,8.278,8.285,8.276,8.285,5738.5
+1701555600000,8.285,8.293,8.283,8.288,11768.0
+1701555660000,8.289,8.296,8.289,8.295,7414.7
+1701555720000,8.294,8.295,8.286,8.286,12516.4
+1701555780000,8.287,8.288,8.279,8.282,8274.8
+1701555840000,8.281,8.284,8.281,8.284,1592.0
+1701555900000,8.284,8.286,8.281,8.283,3130.1
+1701555960000,8.282,8.284,8.28,8.282,4832.0
+1701556020000,8.282,8.287,8.282,8.283,6705.3
+1701556080000,8.284,8.284,8.281,8.282,2886.0
+1701556140000,8.282,8.287,8.282,8.286,2070.3
+1701556200000,8.286,8.288,8.286,8.288,3785.8
+1701556260000,8.287,8.29,8.287,8.289,7938.5
+1701556320000,8.289,8.29,8.289,8.289,3362.6
+1701556380000,8.289,8.29,8.288,8.289,5475.7
+1701556440000,8.288,8.289,8.288,8.288,1437.7
+1701556500000,8.287,8.287,8.279,8.28,8309.7
+1701556560000,8.28,8.281,8.275,8.277,6221.7
+1701556620000,8.276,8.277,8.274,8.276,682.8
+1701556680000,8.277,8.279,8.274,8.274,4183.9
+1701556740000,8.277,8.277,8.264,8.265,4161.8
+1701556800000,8.264,8.264,8.258,8.261,6228.5
+1701556860000,8.261,8.261,8.259,8.261,2120.1
+1701556920000,8.26,8.26,8.258,8.258,1112.0
+1701556980000,8.258,8.259,8.253,8.259,5055.6
+1701557040000,8.259,8.263,8.259,8.263,3949.6
+1701557100000,8.264,8.268,8.263,8.268,1465.8
+1701557160000,8.268,8.27,8.267,8.268,1297.4
+1701557220000,8.268,8.269,8.268,8.268,688.6
+1701557280000,8.269,8.269,8.262,8.263,3626.0
+1701557340000,8.262,8.262,8.253,8.253,4159.0
+1701557400000,8.254,8.254,8.252,8.253,1430.2
+1701557460000,8.252,8.253,8.245,8.248,8159.9
+1701557520000,8.248,8.248,8.226,8.236,30434.7
+1701557580000,8.236,8.244,8.236,8.242,6603.5
+1701557640000,8.242,8.244,8.235,8.244,4058.4
+1701557700000,8.244,8.249,8.244,8.248,1950.1
+1701557760000,8.248,8.252,8.248,8.25,3205.5
+1701557820000,8.251,8.256,8.25,8.256,2723.7
+1701557880000,8.255,8.257,8.255,8.256,238.2
+1701557940000,8.256,8.256,8.25,8.255,3095.9
+1701558000000,8.255,8.267,8.255,8.267,5682.7
+1701558060000,8.267,8.27,8.259,8.259,4762.4
+1701558120000,8.259,8.264,8.251,8.264,8429.8
+1701558180000,8.265,8.27,8.264,8.264,4928.0
+1701558240000,8.264,8.267,8.262,8.265,2344.3
+1701558300000,8.265,8.267,8.261,8.267,5060.7
+1701558360000,8.268,8.272,8.266,8.272,4315.7
+1701558420000,8.272,8.272,8.265,8.27,5125.6
+1701558480000,8.269,8.269,8.265,8.268,3426.1
+1701558540000,8.267,8.27,8.266,8.269,1711.2
+1701558600000,8.268,8.272,8.265,8.271,3514.9
+1701558660000,8.271,8.271,8.26,8.261,4546.2
+1701558720000,8.26,8.262,8.256,8.261,8041.9
+1701558780000,8.262,8.265,8.262,8.265,1681.1
+1701558840000,8.265,8.265,8.263,8.265,2201.0
+1701558900000,8.265,8.266,8.261,8.261,4115.3
+1701558960000,8.262,8.268,8.262,8.268,2727.7
+1701559020000,8.267,8.267,8.263,8.264,1956.1
+1701559080000,8.264,8.268,8.263,8.268,2896.4
+1701559140000,8.268,8.269,8.267,8.267,1924.5
+1701559200000,8.267,8.268,8.265,8.268,2408.8
+1701559260000,8.269,8.271,8.268,8.27,2414.7
+1701559320000,8.27,8.275,8.27,8.275,1741.6
+1701559380000,8.275,8.277,8.274,8.277,3430.1
+1701559440000,8.276,8.282,8.276,8.28,3515.5
+1701559500000,8.279,8.282,8.276,8.276,3914.0
+1701559560000,8.277,8.279,8.276,8.276,1625.6
+1701559620000,8.276,8.276,8.269,8.269,5075.7
+1701559680000,8.27,8.274,8.27,8.271,1777.9
+1701559740000,8.271,8.273,8.27,8.271,1676.8
+1701559800000,8.271,8.274,8.27,8.271,2921.8
+1701559860000,8.27,8.275,8.27,8.274,1700.2
+1701559920000,8.273,8.275,8.272,8.272,1108.4
+1701559980000,8.271,8.272,8.27,8.271,2617.1
+1701560040000,8.27,8.27,8.266,8.269,4185.7
+1701560100000,8.268,8.268,8.26,8.26,3509.1
+1701560160000,8.26,8.26,8.254,8.259,3758.7
+1701560220000,8.258,8.263,8.257,8.263,2520.9
+1701560280000,8.262,8.269,8.262,8.269,2143.4
+1701560340000,8.268,8.268,8.266,8.268,1482.7
+1701560400000,8.267,8.269,8.265,8.265,981.1
+1701560460000,8.263,8.263,8.258,8.26,1746.6
+1701560520000,8.261,8.266,8.261,8.263,1963.1
+1701560580000,8.263,8.264,8.262,8.263,1688.9
+1701560640000,8.262,8.265,8.261,8.265,1753.3
+1701560700000,8.266,8.266,8.261,8.262,2457.6
+1701560760000,8.262,8.267,8.26,8.265,6100.4
+1701560820000,8.266,8.267,8.261,8.262,1342.1
+1701560880000,8.262,8.277,8.262,8.276,6414.7
+1701560940000,8.276,8.283,8.276,8.283,7235.2
+1701561000000,8.282,8.282,8.279,8.281,3400.3
+1701561060000,8.281,8.282,8.279,8.28,1352.0
+1701561120000,8.28,8.287,8.28,8.282,3838.9
+1701561180000,8.281,8.282,8.28,8.28,1917.6
+1701561240000,8.28,8.282,8.278,8.282,2583.1
+1701561300000,8.283,8.286,8.282,8.285,3681.4
+1701561360000,8.284,8.288,8.284,8.287,1642.9
+1701561420000,8.287,8.288,8.282,8.286,3114.7
+1701561480000,8.285,8.287,8.284,8.286,2557.9
+1701561540000,8.286,8.291,8.286,8.288,8561.5
+1701561600000,8.289,8.293,8.286,8.286,14990.2
+1701561660000,8.286,8.288,8.278,8.281,16045.6
+1701561720000,8.28,8.28,8.269,8.272,13958.6
+1701561780000,8.272,8.273,8.27,8.272,4522.5
+1701561840000,8.272,8.279,8.27,8.278,4963.6
+1701561900000,8.278,8.299,8.278,8.293,23032.9
+1701561960000,8.294,8.297,8.287,8.287,8630.0
+1701562020000,8.286,8.299,8.284,8.299,7921.5
+1701562080000,8.299,8.303,8.296,8.3,9629.9
+1701562140000,8.3,8.301,8.294,8.3,7899.8
+1701562200000,8.3,8.31,8.3,8.31,6688.5
+1701562260000,8.309,8.31,8.301,8.302,5226.0
+1701562320000,8.302,8.316,8.302,8.316,7738.8
+1701562380000,8.315,8.334,8.315,8.333,15039.3
+1701562440000,8.333,8.362,8.332,8.36,27083.7
+1701562500000,8.361,8.378,8.361,8.377,30738.7
+1701562560000,8.377,8.412,8.376,8.412,54511.5
+1701562620000,8.412,8.429,8.4,8.404,62372.5
+1701562680000,8.405,8.408,8.365,8.367,57452.5
+1701562740000,8.366,8.379,8.361,8.366,20220.3
+1701562800000,8.365,8.382,8.365,8.374,17263.8
+1701562860000,8.375,8.377,8.355,8.355,12035.0
+1701562920000,8.354,8.357,8.347,8.352,11774.8
+1701562980000,8.351,8.351,8.325,8.328,27431.9
+1701563040000,8.329,8.334,8.325,8.328,14258.8
+1701563100000,8.327,8.337,8.318,8.32,20443.9
+1701563160000,8.321,8.382,8.321,8.382,27630.7
+1701563220000,8.383,8.409,8.377,8.406,67758.9
+1701563280000,8.406,8.464,8.406,8.462,77741.0
+1701563340000,8.461,8.5,8.447,8.465,163079.1
+1701563400000,8.466,8.486,8.44,8.442,64549.9
+1701563460000,8.442,8.444,8.416,8.424,44695.2
+1701563520000,8.423,8.428,8.398,8.428,47948.3
+1701563580000,8.428,8.451,8.418,8.424,33350.8
+1701563640000,8.424,8.446,8.405,8.444,39135.1
+1701563700000,8.443,8.446,8.414,8.415,37881.8
+1701563760000,8.414,8.436,8.413,8.428,36802.7
+1701563820000,8.43,8.435,8.413,8.425,29931.3
+1701563880000,8.425,8.432,8.4,8.416,49100.7
+1701563940000,8.416,8.416,8.365,8.383,55389.3
+1701564000000,8.384,8.401,8.38,8.401,27681.8
+1701564060000,8.402,8.407,8.387,8.392,15192.1
+1701564120000,8.39,8.39,8.367,8.376,17328.7
+1701564180000,8.377,8.383,8.371,8.379,11282.3
+1701564240000,8.379,8.381,8.372,8.372,4336.6
+1701564300000,8.371,8.381,8.367,8.376,17570.2
+1701564360000,8.375,8.384,8.372,8.381,15561.9
+1701564420000,8.381,8.384,8.376,8.377,13442.0
+1701564480000,8.377,8.378,8.372,8.374,9392.4
+1701564540000,8.374,8.375,8.366,8.373,10253.6
+1701564600000,8.372,8.383,8.368,8.376,13359.5
+1701564660000,8.375,8.388,8.373,8.388,7332.8
+1701564720000,8.386,8.386,8.377,8.378,10205.2
+1701564780000,8.378,8.38,8.372,8.372,5016.4
+1701564840000,8.373,8.373,8.366,8.371,6484.6
+1701564900000,8.37,8.393,8.366,8.39,12094.5
+1701564960000,8.389,8.393,8.386,8.392,6254.8
+1701565020000,8.392,8.4,8.392,8.398,7741.9
+1701565080000,8.397,8.404,8.396,8.404,5999.9
+1701565140000,8.403,8.403,8.394,8.399,10983.1
+1701565200000,8.4,8.414,8.399,8.409,14811.3
+1701565260000,8.41,8.416,8.409,8.416,4803.8
+1701565320000,8.415,8.435,8.409,8.43,16820.3
+1701565380000,8.432,8.434,8.406,8.409,17176.1
+1701565440000,8.409,8.421,8.403,8.421,15719.9
+1701565500000,8.421,8.423,8.404,8.405,13258.3
+1701565560000,8.405,8.413,8.401,8.404,7569.8
+1701565620000,8.405,8.429,8.405,8.422,9921.7
+1701565680000,8.421,8.421,8.413,8.418,4980.3
+1701565740000,8.418,8.425,8.414,8.424,5743.7
+1701565800000,8.424,8.433,8.421,8.431,10985.6
+1701565860000,8.431,8.432,8.419,8.428,12213.0
+1701565920000,8.427,8.433,8.423,8.425,14604.6
+1701565980000,8.425,8.433,8.415,8.415,9795.3
+1701566040000,8.414,8.415,8.405,8.41,8747.1
+1701566100000,8.409,8.416,8.407,8.413,8984.7
+1701566160000,8.414,8.42,8.414,8.418,6962.1
+1701566220000,8.419,8.433,8.419,8.424,5116.6
+1701566280000,8.425,8.427,8.397,8.407,24548.7
+1701566340000,8.407,8.407,8.399,8.4,3407.9
+1701566400000,8.4,8.4,8.382,8.385,13678.2
+1701566460000,8.386,8.399,8.384,8.394,14606.3
+1701566520000,8.393,8.404,8.393,8.403,11468.5
+1701566580000,8.404,8.409,8.403,8.406,6187.2
+1701566640000,8.405,8.405,8.389,8.392,10650.2
+1701566700000,8.392,8.394,8.388,8.39,3512.0
+1701566760000,8.389,8.395,8.384,8.394,7405.9
+1701566820000,8.394,8.404,8.392,8.398,7328.0
+1701566880000,8.398,8.399,8.389,8.389,4139.6
+1701566940000,8.39,8.391,8.383,8.385,7682.3
+1701567000000,8.385,8.389,8.38,8.388,6055.0
+1701567060000,8.388,8.396,8.387,8.389,5313.8
+1701567120000,8.387,8.398,8.387,8.39,16285.6
+1701567180000,8.389,8.391,8.383,8.386,7497.2
+1701567240000,8.386,8.388,8.38,8.386,4972.1
+1701567300000,8.386,8.389,8.385,8.389,3161.2
+1701567360000,8.389,8.389,8.383,8.383,6036.1
+1701567420000,8.383,8.391,8.382,8.391,9275.1
+1701567480000,8.392,8.407,8.392,8.4,15289.3
+1701567540000,8.403,8.41,8.399,8.401,6623.3
+1701567600000,8.402,8.406,8.399,8.406,2295.3
+1701567660000,8.406,8.408,8.402,8.402,4829.8
+1701567720000,8.402,8.406,8.402,8.406,2686.0
+1701567780000,8.404,8.406,8.402,8.403,5317.1
+1701567840000,8.404,8.408,8.403,8.408,3196.8
+1701567900000,8.408,8.419,8.406,8.415,6850.1
+1701567960000,8.415,8.42,8.412,8.418,8746.6
+1701568020000,8.417,8.417,8.41,8.41,4499.1
+1701568080000,8.409,8.409,8.402,8.403,4406.0
+1701568140000,8.402,8.403,8.396,8.403,4729.4
+1701568200000,8.404,8.411,8.404,8.41,6254.0
+1701568260000,8.409,8.415,8.407,8.415,2555.5
+1701568320000,8.416,8.418,8.413,8.416,3173.0
+1701568380000,8.415,8.415,8.412,8.415,2777.9
+1701568440000,8.414,8.414,8.402,8.402,7654.7
+1701568500000,8.402,8.411,8.402,8.411,2161.2
+1701568560000,8.41,8.41,8.405,8.408,2856.7
+1701568620000,8.407,8.408,8.401,8.402,3404.3
+1701568680000,8.403,8.41,8.402,8.403,3335.5
+1701568740000,8.402,8.406,8.402,8.405,2203.4
+1701568800000,8.405,8.406,8.401,8.402,2549.0
+1701568860000,8.401,8.403,8.392,8.392,9311.3
+1701568920000,8.392,8.397,8.391,8.391,5769.3
+1701568980000,8.391,8.456,8.385,8.432,115258.5
+1701569040000,8.433,8.436,8.422,8.431,21223.1
+1701569100000,8.431,8.438,8.423,8.436,12501.3
+1701569160000,8.436,8.439,8.431,8.436,10899.2
+1701569220000,8.435,8.436,8.43,8.432,6986.8
+1701569280000,8.432,8.433,8.427,8.428,4947.8
+1701569340000,8.427,8.431,8.416,8.421,12390.5
+1701569400000,8.421,8.429,8.417,8.429,9476.2
+1701569460000,8.428,8.429,8.422,8.425,4701.5
+1701569520000,8.426,8.431,8.422,8.431,5535.3
+1701569580000,8.432,8.432,8.422,8.425,3570.2
+1701569640000,8.424,8.437,8.422,8.436,7809.4
+1701569700000,8.436,8.437,8.429,8.432,8327.8
+1701569760000,8.431,8.431,8.421,8.425,9780.2
+1701569820000,8.424,8.426,8.423,8.424,2837.8
+1701569880000,8.424,8.424,8.423,8.424,1231.3
+1701569940000,8.425,8.425,8.421,8.421,2801.1
+1701570000000,8.421,8.423,8.417,8.422,7337.1
+1701570060000,8.422,8.427,8.422,8.424,3387.0
+1701570120000,8.425,8.427,8.415,8.415,5831.0
+1701570180000,8.415,8.422,8.415,8.422,4494.0
+1701570240000,8.422,8.429,8.422,8.427,3095.3
+1701570300000,8.428,8.428,8.425,8.426,1639.5
+1701570360000,8.425,8.43,8.424,8.427,7270.6
+1701570420000,8.427,8.434,8.426,8.432,9422.4
+1701570480000,8.432,8.432,8.411,8.411,8585.6
+1701570540000,8.41,8.411,8.395,8.397,10269.1
+1701570600000,8.398,8.41,8.398,8.406,10968.6
+1701570660000,8.405,8.416,8.405,8.413,8245.8
+1701570720000,8.413,8.43,8.41,8.43,12592.5
+1701570780000,8.43,8.44,8.427,8.437,11022.8
+1701570840000,8.438,8.45,8.433,8.443,9432.6
+1701570900000,8.442,8.442,8.427,8.427,7413.6
+1701570960000,8.427,8.429,8.426,8.426,2899.3
+1701571020000,8.426,8.427,8.419,8.421,6350.0
+1701571080000,8.421,8.423,8.419,8.423,2206.8
+1701571140000,8.423,8.438,8.423,8.438,3965.3
+1701571200000,8.437,8.437,8.426,8.433,6484.5
+1701571260000,8.434,8.442,8.434,8.438,6011.4
+1701571320000,8.439,8.444,8.438,8.441,3435.3
+1701571380000,8.441,8.441,8.424,8.427,3936.5
+1701571440000,8.428,8.437,8.427,8.429,7088.0
+1701571500000,8.43,8.434,8.425,8.434,8261.2
+1701571560000,8.434,8.435,8.43,8.432,3174.9
+1701571620000,8.431,8.434,8.425,8.434,8218.4
+1701571680000,8.433,8.434,8.43,8.433,2114.1
+1701571740000,8.433,8.438,8.427,8.431,7896.5
+1701571800000,8.432,8.434,8.425,8.425,4482.1
+1701571860000,8.424,8.424,8.408,8.411,7278.8
+1701571920000,8.411,8.421,8.409,8.41,10519.8
+1701571980000,8.41,8.413,8.399,8.399,6221.8
+1701572040000,8.398,8.402,8.393,8.398,8294.2
+1701572100000,8.398,8.398,8.384,8.393,9388.0
+1701572160000,8.393,8.402,8.391,8.397,8856.1
+1701572220000,8.398,8.412,8.387,8.41,13942.9
+1701572280000,8.41,8.414,8.406,8.41,4084.4
+1701572340000,8.409,8.417,8.409,8.417,3029.7
+1701572400000,8.417,8.43,8.408,8.43,11543.3
+1701572460000,8.431,8.433,8.421,8.428,6261.7
+1701572520000,8.429,8.434,8.423,8.426,7083.4
+1701572580000,8.426,8.426,8.407,8.41,9176.8
+1701572640000,8.411,8.415,8.398,8.413,11877.4
+1701572700000,8.414,8.419,8.392,8.407,13833.9
+1701572760000,8.407,8.411,8.402,8.409,8145.7
+1701572820000,8.408,8.419,8.405,8.417,12769.6
+1701572880000,8.417,8.426,8.412,8.424,13171.2
+1701572940000,8.424,8.435,8.421,8.435,18725.7
+1701573000000,8.435,8.437,8.43,8.433,13174.6
+1701573060000,8.433,8.437,8.426,8.428,10848.3
+1701573120000,8.427,8.431,8.41,8.41,18191.9
+1701573180000,8.41,8.426,8.41,8.426,10090.2
+1701573240000,8.427,8.428,8.419,8.422,10975.5
+1701573300000,8.421,8.459,8.421,8.457,47856.4
+1701573360000,8.458,8.463,8.448,8.458,24354.2
+1701573420000,8.457,8.465,8.455,8.461,14214.4
+1701573480000,8.462,8.467,8.447,8.447,14010.5
+1701573540000,8.448,8.455,8.445,8.451,11785.1
+1701573600000,8.451,8.457,8.446,8.452,12776.8
+1701573660000,8.453,8.454,8.43,8.432,19106.0
+1701573720000,8.431,8.431,8.416,8.427,6054.8
+1701573780000,8.426,8.432,8.42,8.423,11582.6
+1701573840000,8.424,8.438,8.422,8.427,9946.8
+1701573900000,8.427,8.428,8.421,8.428,7005.9
+1701573960000,8.428,8.431,8.425,8.427,4945.8
+1701574020000,8.427,8.43,8.42,8.425,12835.8
+1701574080000,8.424,8.427,8.421,8.427,4414.4
+1701574140000,8.428,8.435,8.423,8.423,3679.1
+1701574200000,8.423,8.428,8.404,8.404,7940.5
+1701574260000,8.403,8.405,8.392,8.403,12365.4
+1701574320000,8.404,8.404,8.381,8.381,14883.5
+1701574380000,8.381,8.383,8.356,8.359,37286.1
+1701574440000,8.358,8.358,8.342,8.355,27786.8
+1701574500000,8.354,8.354,8.343,8.344,15181.4
+1701574560000,8.345,8.363,8.345,8.36,22505.7
+1701574620000,8.359,8.359,8.33,8.338,32941.1
+1701574680000,8.339,8.345,8.334,8.341,14816.1
+1701574740000,8.342,8.342,8.326,8.33,10417.6
+1701574800000,8.329,8.335,8.325,8.327,7415.4
+1701574860000,8.327,8.333,8.325,8.329,7420.1
+1701574920000,8.331,8.334,8.321,8.322,11076.1
+1701574980000,8.321,8.329,8.318,8.329,13526.9
+1701575040000,8.329,8.329,8.317,8.317,7320.5
+1701575100000,8.316,8.317,8.303,8.308,24124.6
+1701575160000,8.309,8.331,8.302,8.327,17746.9
+1701575220000,8.327,8.328,8.317,8.326,8433.4
+1701575280000,8.326,8.339,8.325,8.338,9570.9
+1701575340000,8.34,8.35,8.335,8.341,9100.1
+1701575400000,8.341,8.35,8.338,8.349,10089.0
+1701575460000,8.349,8.361,8.349,8.361,5443.6
+1701575520000,8.361,8.364,8.355,8.358,8479.7
+1701575580000,8.36,8.362,8.344,8.347,9784.5
+1701575640000,8.346,8.351,8.343,8.351,2775.6
+1701575700000,8.351,8.356,8.349,8.349,3400.3
+1701575760000,8.349,8.36,8.348,8.359,3976.2
+1701575820000,8.359,8.36,8.356,8.357,2573.2
+1701575880000,8.357,8.36,8.354,8.36,3399.2
+1701575940000,8.36,8.366,8.358,8.365,8322.1
+1701576000000,8.365,8.366,8.354,8.364,7104.6
+1701576060000,8.364,8.375,8.363,8.375,6393.0
+1701576120000,8.374,8.384,8.373,8.38,10574.0
+1701576180000,8.38,8.381,8.37,8.37,5066.8
+1701576240000,8.37,8.384,8.37,8.383,5576.7
+1701576300000,8.382,8.382,8.363,8.364,6222.0
+1701576360000,8.364,8.368,8.356,8.359,9285.7
+1701576420000,8.359,8.365,8.355,8.36,5932.0
+1701576480000,8.361,8.366,8.36,8.363,5775.7
+1701576540000,8.364,8.367,8.358,8.358,3227.3
+1701576600000,8.359,8.365,8.357,8.365,4567.9
+1701576660000,8.365,8.365,8.357,8.357,2661.8
+1701576720000,8.358,8.358,8.348,8.351,5037.4
+1701576780000,8.351,8.353,8.346,8.349,7113.2
+1701576840000,8.35,8.354,8.35,8.353,1518.2
+1701576900000,8.352,8.352,8.342,8.343,5299.9
+1701576960000,8.343,8.344,8.337,8.337,4122.2
+1701577020000,8.337,8.338,8.33,8.33,6576.1
+1701577080000,8.331,8.331,8.326,8.328,5507.8
+1701577140000,8.328,8.33,8.322,8.324,3937.2
+1701577200000,8.324,8.342,8.324,8.337,5594.9
+1701577260000,8.337,8.338,8.332,8.332,3134.6
+1701577320000,8.331,8.337,8.328,8.337,3173.0
+1701577380000,8.338,8.351,8.338,8.347,3386.2
+1701577440000,8.347,8.347,8.341,8.341,1458.7
+1701577500000,8.34,8.341,8.332,8.333,4003.9
+1701577560000,8.333,8.349,8.332,8.348,3545.5
+1701577620000,8.347,8.348,8.34,8.341,4331.2
+1701577680000,8.34,8.344,8.334,8.344,6595.3
+1701577740000,8.344,8.351,8.344,8.349,4440.1
+1701577800000,8.349,8.352,8.336,8.339,9034.7
+1701577860000,8.338,8.338,8.335,8.335,2019.3
+1701577920000,8.335,8.345,8.335,8.343,2610.4
+1701577980000,8.345,8.348,8.339,8.339,3125.5
+1701578040000,8.338,8.338,8.333,8.334,1604.5
+1701578100000,8.333,8.333,8.327,8.329,2924.9
+1701578160000,8.329,8.334,8.329,8.334,1763.6
+1701578220000,8.333,8.336,8.333,8.334,2087.6
+1701578280000,8.334,8.335,8.325,8.325,2517.5
+1701578340000,8.325,8.333,8.322,8.333,4619.8
+1701578400000,8.332,8.333,8.324,8.325,2223.9
+1701578460000,8.325,8.325,8.315,8.32,3748.3
+1701578520000,8.319,8.321,8.317,8.32,2713.0
+1701578580000,8.319,8.32,8.318,8.318,1466.8
+1701578640000,8.318,8.318,8.309,8.313,6044.0
+1701578700000,8.313,8.32,8.31,8.32,3877.5
+1701578760000,8.321,8.328,8.321,8.326,3320.8
+1701578820000,8.326,8.333,8.326,8.333,2495.5
+1701578880000,8.332,8.332,8.321,8.321,2005.1
+1701578940000,8.322,8.328,8.322,8.327,3877.7
+1701579000000,8.327,8.331,8.327,8.327,2420.7
+1701579060000,8.327,8.331,8.322,8.33,2053.9
+1701579120000,8.329,8.335,8.326,8.335,2906.1
+1701579180000,8.335,8.338,8.333,8.336,2587.7
+1701579240000,8.335,8.335,8.331,8.331,1617.6
+1701579300000,8.332,8.337,8.332,8.337,1241.1
+1701579360000,8.336,8.338,8.333,8.333,2953.4
+1701579420000,8.333,8.336,8.333,8.335,1794.5
+1701579480000,8.334,8.336,8.332,8.335,3540.8
+1701579540000,8.336,8.344,8.336,8.344,4994.2
+1701579600000,8.344,8.346,8.338,8.343,5340.5
+1701579660000,8.343,8.346,8.343,8.345,1755.7
+1701579720000,8.344,8.345,8.341,8.342,1901.0
+1701579780000,8.342,8.342,8.326,8.327,5480.3
+1701579840000,8.327,8.338,8.326,8.338,6269.8
+1701579900000,8.337,8.338,8.325,8.325,6190.6
+1701579960000,8.326,8.326,8.311,8.311,8082.0
+1701580020000,8.311,8.314,8.306,8.314,17708.6
+1701580080000,8.314,8.318,8.309,8.311,8927.5
+1701580140000,8.311,8.316,8.309,8.316,6240.5
+1701580200000,8.316,8.32,8.312,8.32,3386.3
+1701580260000,8.32,8.332,8.32,8.332,9635.4
+1701580320000,8.332,8.346,8.332,8.346,7176.9
+1701580380000,8.346,8.347,8.339,8.346,5937.7
+1701580440000,8.346,8.347,8.341,8.344,2967.2
+1701580500000,8.344,8.349,8.334,8.334,4882.3
+1701580560000,8.334,8.342,8.334,8.341,5089.7
+1701580620000,8.342,8.352,8.341,8.343,9789.7
+1701580680000,8.344,8.353,8.344,8.353,4501.8
+1701580740000,8.352,8.361,8.351,8.361,9079.1
+1701580800000,8.361,8.368,8.354,8.36,16725.0
+1701580860000,8.361,8.367,8.361,8.364,1786.0
+1701580920000,8.364,8.366,8.362,8.365,1789.1
+1701580980000,8.364,8.372,8.359,8.362,5692.7
+1701581040000,8.361,8.365,8.36,8.361,2079.3
+1701581100000,8.361,8.367,8.356,8.365,5042.1
+1701581160000,8.365,8.38,8.365,8.375,12654.4
+1701581220000,8.376,8.378,8.372,8.372,4052.6
+1701581280000,8.373,8.375,8.371,8.371,2768.8
+1701581340000,8.371,8.378,8.371,8.378,2891.0
+1701581400000,8.378,8.384,8.375,8.384,4423.9
+1701581460000,8.384,8.39,8.382,8.39,9213.9
+1701581520000,8.39,8.39,8.379,8.386,7455.1
+1701581580000,8.387,8.394,8.387,8.394,3886.3
+1701581640000,8.394,8.402,8.394,8.4,4205.8
+1701581700000,8.4,8.402,8.397,8.4,4071.5
+1701581760000,8.399,8.401,8.397,8.399,3560.0
+1701581820000,8.398,8.398,8.389,8.39,6538.4
+1701581880000,8.39,8.401,8.39,8.399,3996.9
+1701581940000,8.398,8.406,8.396,8.405,4207.3
+1701582000000,8.406,8.408,8.404,8.404,6576.1
+1701582060000,8.405,8.417,8.405,8.414,3931.5
+1701582120000,8.414,8.419,8.412,8.419,7589.7
+1701582180000,8.42,8.441,8.42,8.44,15338.9
+1701582240000,8.441,8.444,8.435,8.44,22750.0
+1701582300000,8.441,8.441,8.418,8.423,32258.0
+1701582360000,8.423,8.441,8.423,8.441,12297.6
+1701582420000,8.441,8.446,8.435,8.442,22309.2
+1701582480000,8.442,8.444,8.423,8.424,16687.5
+1701582540000,8.424,8.426,8.409,8.411,9232.4
+1701582600000,8.411,8.417,8.397,8.415,20597.1
+1701582660000,8.416,8.417,8.404,8.412,11657.5
+1701582720000,8.411,8.439,8.411,8.436,15201.5
+1701582780000,8.436,8.445,8.43,8.442,18791.3
+1701582840000,8.442,8.446,8.437,8.439,6470.5
+1701582900000,8.437,8.439,8.423,8.423,11366.8
+1701582960000,8.423,8.435,8.419,8.434,7289.1
+1701583020000,8.435,8.435,8.418,8.419,7066.5
+1701583080000,8.42,8.429,8.414,8.418,17396.1
+1701583140000,8.419,8.434,8.411,8.434,15319.4
+1701583200000,8.433,8.435,8.409,8.41,13158.9
+1701583260000,8.411,8.422,8.406,8.406,5545.2
+1701583320000,8.407,8.408,8.393,8.398,14758.7
+1701583380000,8.399,8.4,8.393,8.396,4440.3
+1701583440000,8.395,8.411,8.395,8.41,9618.3
+1701583500000,8.409,8.409,8.396,8.397,8935.3
+1701583560000,8.396,8.396,8.385,8.395,12187.7
+1701583620000,8.396,8.401,8.385,8.397,19738.2
+1701583680000,8.396,8.407,8.39,8.4,9192.7
+1701583740000,8.4,8.426,8.399,8.414,32096.4
+1701583800000,8.414,8.423,8.414,8.417,7538.7
+1701583860000,8.417,8.419,8.405,8.405,6299.2
+1701583920000,8.406,8.407,8.391,8.396,7142.4
+1701583980000,8.396,8.4,8.391,8.4,5182.5
+1701584040000,8.401,8.402,8.392,8.392,3910.1
+1701584100000,8.392,8.393,8.386,8.39,6661.0
+1701584160000,8.39,8.398,8.39,8.397,4023.7
+1701584220000,8.396,8.397,8.381,8.386,9791.2
+1701584280000,8.387,8.392,8.387,8.39,5447.5
+1701584340000,8.39,8.39,8.385,8.387,2403.7
+1701584400000,8.388,8.394,8.382,8.384,9047.4
+1701584460000,8.384,8.389,8.383,8.384,3685.6
+1701584520000,8.384,8.402,8.384,8.394,13900.6
+1701584580000,8.396,8.407,8.396,8.404,5147.4
+1701584640000,8.404,8.405,8.397,8.398,3403.3
+1701584700000,8.398,8.398,8.389,8.396,4870.9
+1701584760000,8.396,8.403,8.396,8.399,3818.0
+1701584820000,8.398,8.401,8.395,8.4,6114.3
+1701584880000,8.4,8.401,8.385,8.391,7398.3
+1701584940000,8.39,8.391,8.388,8.391,2093.7
+1701585000000,8.39,8.391,8.386,8.386,4474.1
+1701585060000,8.385,8.387,8.383,8.386,2365.1
+1701585120000,8.385,8.385,8.381,8.381,3424.9
+1701585180000,8.381,8.385,8.377,8.378,6097.6
+1701585240000,8.379,8.379,8.376,8.378,3483.4
+1701585300000,8.378,8.379,8.365,8.371,11660.8
+1701585360000,8.371,8.373,8.367,8.368,6159.1
+1701585420000,8.368,8.373,8.361,8.373,10993.3
+1701585480000,8.374,8.384,8.374,8.379,7473.4
+1701585540000,8.378,8.378,8.369,8.37,4045.2
+1701585600000,8.37,8.373,8.36,8.365,7410.9
+1701585660000,8.366,8.369,8.361,8.362,5376.4
+1701585720000,8.363,8.364,8.353,8.357,7149.4
+1701585780000,8.358,8.36,8.352,8.355,3425.2
+1701585840000,8.354,8.354,8.347,8.35,7281.1
+1701585900000,8.35,8.355,8.341,8.342,10511.1
+1701585960000,8.343,8.352,8.341,8.345,9266.3
+1701586020000,8.345,8.352,8.338,8.349,10230.0
+1701586080000,8.349,8.353,8.342,8.353,4946.4
+1701586140000,8.352,8.362,8.349,8.349,10704.2
+1701586200000,8.35,8.353,8.342,8.342,6104.0
+1701586260000,8.343,8.344,8.333,8.333,6692.0
+1701586320000,8.333,8.337,8.312,8.327,37566.4
+1701586380000,8.328,8.336,8.32,8.332,16678.5
+1701586440000,8.333,8.346,8.329,8.337,15262.7
+1701586500000,8.337,8.343,8.334,8.343,4014.9
+1701586560000,8.342,8.346,8.331,8.334,10947.4
+1701586620000,8.333,8.344,8.333,8.343,3100.7
+1701586680000,8.344,8.345,8.342,8.344,1751.1
+1701586740000,8.344,8.344,8.34,8.344,2316.8
+1701586800000,8.343,8.343,8.329,8.329,2912.7
+1701586860000,8.329,8.335,8.326,8.334,5344.6
+1701586920000,8.334,8.334,8.325,8.331,6736.9
+1701586980000,8.331,8.336,8.331,8.336,4078.0
+1701587040000,8.336,8.34,8.335,8.34,2049.1
+1701587100000,8.34,8.346,8.339,8.346,4279.1
+1701587160000,8.346,8.348,8.346,8.348,2511.2
+1701587220000,8.347,8.347,8.336,8.337,2857.3
+1701587280000,8.337,8.34,8.335,8.336,6601.3
+1701587340000,8.337,8.337,8.331,8.331,3384.4
+1701587400000,8.33,8.33,8.322,8.324,5337.9
+1701587460000,8.324,8.328,8.322,8.327,4712.5
+1701587520000,8.328,8.336,8.321,8.328,13720.0
+1701587580000,8.33,8.33,8.32,8.322,15262.8
+1701587640000,8.321,8.326,8.321,8.321,3307.0
+1701587700000,8.321,8.321,8.314,8.316,7636.3
+1701587760000,8.316,8.335,8.309,8.329,41891.5
+1701587820000,8.329,8.332,8.31,8.312,14516.0
+1701587880000,8.311,8.311,8.301,8.306,28713.4
+1701587940000,8.306,8.306,8.273,8.279,68783.2
+1701588000000,8.279,8.297,8.274,8.295,31977.8
+1701588060000,8.295,8.302,8.294,8.298,11222.1
+1701588120000,8.297,8.297,8.289,8.292,5852.1
+1701588180000,8.292,8.307,8.288,8.302,17416.1
+1701588240000,8.301,8.307,8.298,8.3,7618.5
+1701588300000,8.3,8.307,8.298,8.305,13408.7
+1701588360000,8.305,8.309,8.302,8.305,4112.7
+1701588420000,8.304,8.308,8.302,8.305,3267.2
+1701588480000,8.304,8.308,8.303,8.307,5726.0
+1701588540000,8.308,8.308,8.304,8.305,2749.1
+1701588600000,8.305,8.312,8.305,8.312,6715.5
+1701588660000,8.312,8.315,8.308,8.315,2567.8
+1701588720000,8.315,8.318,8.313,8.318,4615.3
+1701588780000,8.318,8.321,8.318,8.321,3793.8
+1701588840000,8.322,8.325,8.32,8.32,9572.1
+1701588900000,8.321,8.325,8.315,8.324,12627.5
+1701588960000,8.325,8.327,8.315,8.317,8522.2
+1701589020000,8.317,8.32,8.31,8.314,10290.8
+1701589080000,8.314,8.32,8.306,8.313,14426.9
+1701589140000,8.312,8.314,8.309,8.312,2581.3
+1701589200000,8.313,8.313,8.31,8.311,2506.4
+1701589260000,8.311,8.315,8.31,8.315,5045.3
+1701589320000,8.316,8.327,8.315,8.327,6891.6
+1701589380000,8.327,8.328,8.323,8.324,6555.1
+1701589440000,8.323,8.329,8.323,8.329,1098.3
+1701589500000,8.329,8.332,8.325,8.327,7531.0
+1701589560000,8.327,8.334,8.327,8.33,5646.5
+1701589620000,8.329,8.331,8.326,8.331,4240.7
+1701589680000,8.33,8.331,8.328,8.33,4842.8
+1701589740000,8.33,8.344,8.33,8.344,9965.6
+1701589800000,8.343,8.344,8.331,8.331,10158.6
+1701589860000,8.33,8.333,8.323,8.324,11178.3
+1701589920000,8.323,8.337,8.322,8.332,14727.9
+1701589980000,8.333,8.336,8.331,8.335,3362.0
+1701590040000,8.335,8.336,8.328,8.33,4432.5
+1701590100000,8.329,8.33,8.325,8.327,2787.8
+1701590160000,8.326,8.328,8.325,8.327,2262.6
+1701590220000,8.327,8.328,8.323,8.325,6323.9
+1701590280000,8.324,8.327,8.324,8.327,4077.0
+1701590340000,8.328,8.331,8.326,8.327,2881.3
+1701590400000,8.327,8.329,8.321,8.323,2983.6
+1701590460000,8.323,8.325,8.317,8.317,4533.5
+1701590520000,8.317,8.318,8.313,8.313,5370.8
+1701590580000,8.314,8.319,8.312,8.318,4532.4
+1701590640000,8.318,8.319,8.312,8.312,2340.4
+1701590700000,8.313,8.315,8.302,8.311,15728.1
+1701590760000,8.311,8.312,8.308,8.308,2952.6
+1701590820000,8.308,8.31,8.306,8.307,8675.3
+1701590880000,8.307,8.309,8.301,8.301,5706.0
+1701590940000,8.302,8.315,8.301,8.315,8901.8
+1701591000000,8.314,8.315,8.311,8.311,3475.6
+1701591060000,8.311,8.311,8.303,8.304,6346.7
+1701591120000,8.304,8.304,8.299,8.301,2622.1
+1701591180000,8.301,8.303,8.299,8.302,4063.9
+1701591240000,8.301,8.304,8.297,8.297,8101.0
+1701591300000,8.297,8.303,8.295,8.303,4511.5
+1701591360000,8.303,8.309,8.303,8.304,2874.5
+1701591420000,8.305,8.307,8.3,8.304,6237.4
+1701591480000,8.304,8.307,8.302,8.302,2768.4
+1701591540000,8.301,8.302,8.297,8.298,3283.6
+1701591600000,8.298,8.309,8.297,8.308,7516.7
+1701591660000,8.308,8.309,8.305,8.308,3237.6
+1701591720000,8.308,8.309,8.306,8.308,1646.1
+1701591780000,8.307,8.307,8.3,8.307,5734.0
+1701591840000,8.307,8.311,8.307,8.309,8357.7
+1701591900000,8.308,8.316,8.307,8.315,2711.3
+1701591960000,8.315,8.315,8.31,8.314,4117.3
+1701592020000,8.315,8.315,8.312,8.312,277.0
+1701592080000,8.311,8.311,8.31,8.311,1784.7
+1701592140000,8.31,8.31,8.305,8.308,4586.0
+1701592200000,8.308,8.309,8.3,8.301,4489.3
+1701592260000,8.3,8.3,8.289,8.295,10780.9
+1701592320000,8.294,8.294,8.289,8.292,5166.6
+1701592380000,8.291,8.292,8.281,8.281,4352.2
+1701592440000,8.281,8.292,8.281,8.291,14292.6
+1701592500000,8.291,8.291,8.285,8.288,4809.0
+1701592560000,8.288,8.289,8.285,8.289,2009.9
+1701592620000,8.29,8.291,8.287,8.289,2451.7
+1701592680000,8.288,8.292,8.286,8.291,1985.3
+1701592740000,8.291,8.294,8.29,8.291,1661.5
+1701592800000,8.291,8.294,8.289,8.289,3062.8
+1701592860000,8.29,8.296,8.29,8.296,2354.0
+1701592920000,8.297,8.297,8.291,8.293,2834.5
+1701592980000,8.293,8.298,8.293,8.297,2810.7
+1701593040000,8.296,8.3,8.296,8.297,3146.9
+1701593100000,8.298,8.305,8.297,8.305,3117.0
+1701593160000,8.305,8.305,8.295,8.297,3131.5
+1701593220000,8.297,8.297,8.291,8.291,1835.2
+1701593280000,8.291,8.292,8.285,8.288,4262.3
+1701593340000,8.288,8.291,8.286,8.29,5523.6
+1701593400000,8.291,8.293,8.289,8.29,3048.8
+1701593460000,8.289,8.293,8.288,8.293,1421.3
+1701593520000,8.294,8.295,8.291,8.293,1725.3
+1701593580000,8.293,8.295,8.291,8.291,1125.8
+1701593640000,8.292,8.295,8.287,8.287,5950.0
+1701593700000,8.287,8.292,8.276,8.278,10789.1
+1701593760000,8.278,8.28,8.255,8.259,32523.5
+1701593820000,8.26,8.267,8.258,8.267,15795.2
+1701593880000,8.267,8.267,8.257,8.262,4592.9
+1701593940000,8.262,8.266,8.259,8.266,9685.2
+1701594000000,8.265,8.268,8.257,8.257,9009.3
+1701594060000,8.257,8.263,8.257,8.26,7222.3
+1701594120000,8.259,8.262,8.256,8.261,4762.4
+1701594180000,8.262,8.264,8.255,8.262,6938.0
+1701594240000,8.262,8.275,8.26,8.272,21252.4
+1701594300000,8.272,8.276,8.272,8.275,3942.5
+1701594360000,8.276,8.279,8.276,8.278,3061.4
+1701594420000,8.278,8.28,8.276,8.277,2273.9
+1701594480000,8.277,8.281,8.276,8.276,4218.0
+1701594540000,8.276,8.281,8.276,8.28,2092.0
+1701594600000,8.28,8.286,8.28,8.286,7685.9
+1701594660000,8.285,8.286,8.282,8.284,3887.2
+1701594720000,8.285,8.292,8.285,8.292,2801.1
+1701594780000,8.292,8.305,8.291,8.298,13634.9
+1701594840000,8.298,8.301,8.294,8.301,6873.3
+1701594900000,8.3,8.301,8.297,8.299,4543.5
+1701594960000,8.3,8.316,8.3,8.316,6716.9
+1701595020000,8.317,8.329,8.313,8.329,19096.7
+1701595080000,8.329,8.333,8.326,8.327,8631.5
+1701595140000,8.327,8.335,8.325,8.334,8013.0
+1701595200000,8.334,8.34,8.332,8.336,8404.4
+1701595260000,8.335,8.336,8.323,8.324,4641.1
+1701595320000,8.323,8.329,8.318,8.323,6139.2
+1701595380000,8.324,8.329,8.319,8.329,3889.6
+1701595440000,8.329,8.33,8.326,8.327,2254.9
+1701595500000,8.327,8.329,8.32,8.32,1479.0
+1701595560000,8.319,8.323,8.317,8.32,2060.2
+1701595620000,8.32,8.324,8.319,8.323,4507.8
+1701595680000,8.323,8.323,8.315,8.317,7305.1
+1701595740000,8.317,8.318,8.315,8.318,2221.5
+1701595800000,8.318,8.319,8.311,8.311,2547.2
+1701595860000,8.312,8.313,8.305,8.306,4789.5
+1701595920000,8.307,8.308,8.306,8.306,2267.2
+1701595980000,8.306,8.312,8.305,8.312,1677.5
+1701596040000,8.312,8.328,8.311,8.326,8844.6
+1701596100000,8.327,8.327,8.32,8.321,2906.8
+1701596160000,8.321,8.334,8.321,8.334,7554.7
+1701596220000,8.334,8.336,8.333,8.334,2528.7
+1701596280000,8.333,8.342,8.332,8.34,5992.7
+1701596340000,8.341,8.35,8.339,8.348,12236.5
+1701596400000,8.348,8.348,8.341,8.341,6565.8
+1701596460000,8.341,8.345,8.341,8.345,3781.1
+1701596520000,8.344,8.35,8.343,8.344,4658.0
+1701596580000,8.345,8.345,8.341,8.342,1754.8
+1701596640000,8.342,8.352,8.339,8.348,9116.1
+1701596700000,8.348,8.357,8.348,8.352,7712.0
+1701596760000,8.353,8.357,8.349,8.349,3963.3
+1701596820000,8.349,8.349,8.345,8.347,5298.5
+1701596880000,8.346,8.351,8.342,8.347,7285.1
+1701596940000,8.348,8.349,8.343,8.343,3917.3
+1701597000000,8.343,8.347,8.341,8.344,2620.1
+1701597060000,8.344,8.348,8.34,8.348,2425.8
+1701597120000,8.347,8.348,8.344,8.344,2359.0
+1701597180000,8.343,8.348,8.342,8.345,1935.8
+1701597240000,8.345,8.347,8.345,8.347,823.4
+1701597300000,8.346,8.359,8.345,8.352,5404.4
+1701597360000,8.353,8.353,8.349,8.349,2863.0
+1701597420000,8.348,8.35,8.343,8.344,3666.8
+1701597480000,8.344,8.35,8.344,8.348,2091.7
+1701597540000,8.348,8.351,8.346,8.351,2158.3
+1701597600000,8.351,8.353,8.348,8.353,1765.2
+1701597660000,8.352,8.354,8.349,8.349,5798.9
+1701597720000,8.35,8.35,8.34,8.345,5696.6
+1701597780000,8.344,8.345,8.336,8.336,4829.7
+1701597840000,8.337,8.338,8.325,8.327,6711.2
+1701597900000,8.326,8.331,8.325,8.33,4103.3
+1701597960000,8.33,8.33,8.325,8.327,5334.1
+1701598020000,8.328,8.33,8.328,8.328,1082.6
+1701598080000,8.328,8.328,8.327,8.327,1296.1
+1701598140000,8.326,8.327,8.315,8.315,9172.0
+1701598200000,8.317,8.32,8.314,8.318,3649.0
+1701598260000,8.318,8.318,8.306,8.307,9303.8
+1701598320000,8.308,8.308,8.301,8.304,5249.1
+1701598380000,8.304,8.307,8.302,8.307,2778.5
+1701598440000,8.308,8.318,8.308,8.315,4152.5
+1701598500000,8.316,8.32,8.315,8.32,3272.4
+1701598560000,8.321,8.327,8.319,8.326,5550.0
+1701598620000,8.327,8.33,8.314,8.314,7460.0
+1701598680000,8.313,8.314,8.301,8.306,9179.0
+1701598740000,8.305,8.314,8.301,8.313,4898.5
+1701598800000,8.314,8.32,8.314,8.32,2866.4
+1701598860000,8.32,8.334,8.32,8.334,4271.7
+1701598920000,8.334,8.342,8.332,8.341,6776.7
+1701598980000,8.342,8.354,8.342,8.353,5907.7
+1701599040000,8.354,8.358,8.352,8.358,8730.0
+1701599100000,8.357,8.364,8.356,8.36,12038.6
+1701599160000,8.361,8.367,8.357,8.36,8693.0
+1701599220000,8.36,8.365,8.358,8.363,7358.5
+1701599280000,8.364,8.365,8.362,8.363,1843.3
+1701599340000,8.363,8.379,8.363,8.377,10900.1
+1701599400000,8.378,8.382,8.371,8.372,13009.4
+1701599460000,8.372,8.373,8.362,8.362,8549.7
+1701599520000,8.362,8.367,8.358,8.359,5084.5
+1701599580000,8.36,8.371,8.359,8.367,6506.2
+1701599640000,8.366,8.375,8.366,8.374,6191.6
+1701599700000,8.373,8.373,8.36,8.362,4586.6
+1701599760000,8.363,8.377,8.362,8.376,3851.4
+1701599820000,8.375,8.375,8.367,8.369,4586.8
+1701599880000,8.368,8.368,8.359,8.364,6122.9
+1701599940000,8.363,8.364,8.355,8.355,5210.7
+1701600000000,8.355,8.367,8.355,8.365,7773.7
+1701600060000,8.365,8.366,8.354,8.355,5518.4
+1701600120000,8.355,8.355,8.349,8.351,5529.8
+1701600180000,8.351,8.357,8.351,8.355,743.0
+1701600240000,8.355,8.355,8.342,8.346,4193.9
+1701600300000,8.345,8.352,8.341,8.351,4579.6
+1701600360000,8.351,8.354,8.35,8.353,3254.8
+1701600420000,8.352,8.355,8.349,8.349,2966.5
+1701600480000,8.349,8.361,8.348,8.36,8458.7
+1701600540000,8.361,8.361,8.345,8.357,6900.4
+1701600600000,8.358,8.367,8.358,8.365,3957.2
+1701600660000,8.363,8.366,8.357,8.363,5270.3
+1701600720000,8.363,8.367,8.36,8.367,6039.3
+1701600780000,8.368,8.369,8.364,8.365,3792.4
+1701600840000,8.364,8.367,8.353,8.355,4577.6
+1701600900000,8.356,8.363,8.354,8.358,3176.5
+1701600960000,8.358,8.362,8.355,8.358,4807.4
+1701601020000,8.358,8.361,8.358,8.36,654.6
+1701601080000,8.36,8.364,8.357,8.362,1187.9
+1701601140000,8.361,8.362,8.359,8.359,2230.6
+1701601200000,8.359,8.36,8.35,8.353,6094.6
+1701601260000,8.353,8.353,8.343,8.343,2689.8
+1701601320000,8.343,8.344,8.338,8.338,3786.3
+1701601380000,8.338,8.339,8.332,8.335,10906.6
+1701601440000,8.335,8.338,8.333,8.333,4673.3
+1701601500000,8.333,8.338,8.33,8.332,7791.8
+1701601560000,8.332,8.334,8.325,8.327,4017.8
+1701601620000,8.328,8.332,8.326,8.332,4674.1
+1701601680000,8.332,8.336,8.33,8.332,4589.2
+1701601740000,8.33,8.337,8.326,8.328,5159.8
+1701601800000,8.328,8.331,8.317,8.323,11925.0
+1701601860000,8.322,8.329,8.318,8.329,6813.7
+1701601920000,8.329,8.331,8.323,8.323,2131.8
+1701601980000,8.323,8.324,8.314,8.315,8753.2
+1701602040000,8.315,8.315,8.308,8.313,6293.1
+1701602100000,8.313,8.316,8.306,8.306,3655.4
+1701602160000,8.305,8.309,8.303,8.308,5697.5
+1701602220000,8.309,8.319,8.309,8.312,4803.4
+1701602280000,8.313,8.315,8.312,8.314,688.0
+1701602340000,8.315,8.329,8.315,8.32,12018.2
+1701602400000,8.32,8.32,8.308,8.31,5958.9
+1701602460000,8.31,8.312,8.298,8.302,16669.7
+1701602520000,8.301,8.306,8.294,8.296,7951.9
+1701602580000,8.296,8.303,8.292,8.303,6223.3
+1701602640000,8.302,8.303,8.286,8.291,25714.8
+1701602700000,8.29,8.29,8.277,8.278,11193.4
+1701602760000,8.277,8.277,8.255,8.266,29720.6
+1701602820000,8.266,8.27,8.2,8.218,128702.0
+1701602880000,8.219,8.253,8.212,8.236,59751.5
+1701602940000,8.236,8.245,8.23,8.244,17138.5
+1701603000000,8.243,8.247,8.232,8.236,12804.3
+1701603060000,8.236,8.257,8.234,8.255,10664.8
+1701603120000,8.255,8.266,8.251,8.266,14102.9
+1701603180000,8.267,8.274,8.266,8.269,9226.7
+1701603240000,8.269,8.27,8.251,8.257,14154.7
+1701603300000,8.258,8.266,8.251,8.26,6888.1
+1701603360000,8.259,8.26,8.24,8.244,10765.9
+1701603420000,8.246,8.258,8.245,8.247,10021.4
+1701603480000,8.247,8.251,8.243,8.248,4969.1
+1701603540000,8.249,8.256,8.24,8.24,6526.3
+1701603600000,8.24,8.246,8.233,8.233,9905.0
+1701603660000,8.232,8.241,8.231,8.239,7780.2
+1701603720000,8.241,8.246,8.235,8.244,8651.3
+1701603780000,8.244,8.244,8.239,8.242,4104.2
+1701603840000,8.242,8.243,8.238,8.241,3077.0
+1701603900000,8.242,8.253,8.242,8.246,9004.4
+1701603960000,8.247,8.251,8.224,8.23,20021.3
+1701604020000,8.229,8.233,8.216,8.219,21720.4
+1701604080000,8.218,8.224,8.215,8.224,12299.0
+1701604140000,8.224,8.225,8.212,8.217,11065.5
+1701604200000,8.217,8.235,8.217,8.234,7190.7
+1701604260000,8.233,8.235,8.231,8.234,2996.5
+1701604320000,8.235,8.243,8.235,8.243,6906.5
+1701604380000,8.243,8.244,8.235,8.242,6341.2
+1701604440000,8.243,8.252,8.242,8.247,9152.6
+1701604500000,8.247,8.25,8.243,8.249,4928.1
+1701604560000,8.249,8.257,8.249,8.257,5244.7
+1701604620000,8.258,8.263,8.257,8.263,3104.5
+1701604680000,8.263,8.265,8.258,8.265,6298.5
+1701604740000,8.264,8.278,8.264,8.278,10824.5
+1701604800000,8.278,8.295,8.274,8.294,48219.6
+1701604860000,8.295,8.299,8.289,8.297,15235.8
+1701604920000,8.297,8.306,8.29,8.291,28628.8
+1701604980000,8.292,8.301,8.283,8.295,8986.4
+1701605040000,8.295,8.301,8.287,8.287,6686.0
+1701605100000,8.287,8.289,8.283,8.283,5758.1
+1701605160000,8.283,8.287,8.282,8.282,8137.1
+1701605220000,8.282,8.284,8.276,8.278,6578.5
+1701605280000,8.279,8.28,8.274,8.277,5029.6
+1701605340000,8.278,8.278,8.254,8.257,12723.4
+1701605400000,8.257,8.268,8.257,8.268,13313.2
+1701605460000,8.268,8.272,8.266,8.271,5366.4
+1701605520000,8.271,8.278,8.268,8.276,2786.1
+1701605580000,8.277,8.286,8.276,8.286,1622.8
+1701605640000,8.286,8.287,8.284,8.286,1708.4
+1701605700000,8.286,8.289,8.277,8.277,5216.7
+1701605760000,8.278,8.282,8.277,8.279,1490.8
+1701605820000,8.279,8.283,8.276,8.279,2802.2
+1701605880000,8.279,8.282,8.279,8.279,1697.0
+1701605940000,8.28,8.28,8.274,8.274,2117.9
+1701606000000,8.273,8.276,8.268,8.275,3962.9
+1701606060000,8.276,8.28,8.274,8.275,2776.4
+1701606120000,8.275,8.275,8.269,8.271,3165.2
+1701606180000,8.27,8.273,8.266,8.272,3095.0
+1701606240000,8.272,8.272,8.264,8.264,1914.2
+1701606300000,8.265,8.268,8.265,8.266,3221.7
+1701606360000,8.267,8.276,8.267,8.276,2267.1
+1701606420000,8.277,8.277,8.273,8.274,915.4
+1701606480000,8.274,8.275,8.268,8.269,851.0
+1701606540000,8.269,8.274,8.264,8.27,4986.7
+1701606600000,8.269,8.27,8.258,8.258,4452.4
+1701606660000,8.258,8.268,8.258,8.268,4491.3
+1701606720000,8.267,8.268,8.263,8.268,3265.7
+1701606780000,8.268,8.268,8.262,8.264,1667.6
+1701606840000,8.264,8.264,8.253,8.255,5224.0
+1701606900000,8.255,8.26,8.249,8.249,5976.8
+1701606960000,8.249,8.258,8.247,8.252,5946.2
+1701607020000,8.252,8.257,8.251,8.252,3273.7
+1701607080000,8.251,8.251,8.243,8.245,4666.7
+1701607140000,8.245,8.247,8.243,8.244,4205.0
+1701607200000,8.244,8.252,8.244,8.248,5673.0
+1701607260000,8.249,8.251,8.245,8.247,4804.7
+1701607320000,8.248,8.254,8.245,8.245,14738.6
+1701607380000,8.245,8.245,8.241,8.245,3792.6
+1701607440000,8.246,8.25,8.245,8.25,2705.9
+1701607500000,8.249,8.249,8.241,8.241,3790.9
+1701607560000,8.241,8.242,8.212,8.216,33207.1
+1701607620000,8.215,8.217,8.2,8.208,26706.4
+1701607680000,8.208,8.216,8.206,8.207,8383.7
+1701607740000,8.208,8.21,8.155,8.18,113568.8
+1701607800000,8.18,8.18,8.165,8.178,23041.9
+1701607860000,8.179,8.188,8.175,8.178,16079.1
+1701607920000,8.178,8.178,8.154,8.164,27842.8
+1701607980000,8.165,8.167,8.1,8.163,135724.4
+1701608040000,8.162,8.162,8.14,8.145,30939.0
+1701608100000,8.146,8.16,8.139,8.16,14879.5
+1701608160000,8.159,8.166,8.152,8.166,14919.5
+1701608220000,8.166,8.168,8.149,8.162,19209.1
+1701608280000,8.16,8.165,8.149,8.164,9424.5
+1701608340000,8.165,8.167,8.157,8.157,11748.5
+1701608400000,8.158,8.165,8.144,8.145,25019.0
+1701608460000,8.144,8.174,8.14,8.173,20643.6
+1701608520000,8.173,8.18,8.169,8.176,11442.6
+1701608580000,8.178,8.18,8.173,8.175,8751.1
+1701608640000,8.177,8.177,8.166,8.173,9356.0
+1701608700000,8.173,8.19,8.169,8.188,13707.0
+1701608760000,8.189,8.205,8.184,8.201,15619.4
+1701608820000,8.202,8.204,8.191,8.192,12917.5
+1701608880000,8.193,8.204,8.193,8.199,7834.1
+1701608940000,8.2,8.208,8.194,8.2,11133.9
+1701609000000,8.201,8.203,8.197,8.202,6296.7
+1701609060000,8.202,8.222,8.199,8.21,9401.6
+1701609120000,8.21,8.214,8.203,8.211,11817.6
+1701609180000,8.21,8.216,8.205,8.213,7895.7
+1701609240000,8.212,8.215,8.205,8.215,6096.3
+1701609300000,8.216,8.219,8.207,8.215,4873.6
+1701609360000,8.213,8.219,8.202,8.219,10255.1
+1701609420000,8.216,8.23,8.216,8.228,7372.5
+1701609480000,8.228,8.229,8.213,8.213,5202.6
+1701609540000,8.214,8.222,8.213,8.213,4066.0
+1701609600000,8.213,8.213,8.204,8.209,3108.1
+1701609660000,8.21,8.213,8.207,8.208,4111.9
+1701609720000,8.207,8.215,8.206,8.209,5038.0
+1701609780000,8.209,8.215,8.207,8.212,2984.1
+1701609840000,8.212,8.221,8.212,8.221,3042.0
+1701609900000,8.221,8.228,8.22,8.225,5484.4
+1701609960000,8.224,8.227,8.22,8.226,4910.4
+1701610020000,8.225,8.225,8.219,8.225,4366.1
+1701610080000,8.226,8.229,8.224,8.229,2323.2
+1701610140000,8.228,8.228,8.218,8.219,6533.7
+1701610200000,8.219,8.229,8.218,8.228,6289.6
+1701610260000,8.227,8.233,8.222,8.222,4104.0
+1701610320000,8.222,8.225,8.208,8.209,9933.8
+1701610380000,8.209,8.213,8.206,8.21,8582.1
+1701610440000,8.211,8.214,8.208,8.21,4089.8
+1701610500000,8.21,8.212,8.198,8.201,14911.2
+1701610560000,8.2,8.208,8.2,8.206,3802.0
+1701610620000,8.205,8.21,8.204,8.21,2760.0
+1701610680000,8.21,8.219,8.21,8.214,5624.1
+1701610740000,8.214,8.222,8.214,8.221,3968.5
+1701610800000,8.222,8.224,8.213,8.213,5074.2
+1701610860000,8.211,8.213,8.201,8.205,4349.5
+1701610920000,8.205,8.211,8.192,8.193,9763.1
+1701610980000,8.193,8.193,8.173,8.182,15923.4
+1701611040000,8.181,8.185,8.171,8.177,15174.7
+1701611100000,8.177,8.184,8.174,8.18,5621.4
+1701611160000,8.179,8.182,8.147,8.155,24921.6
+1701611220000,8.155,8.157,8.14,8.145,21623.6
+1701611280000,8.144,8.145,8.13,8.137,18108.2
+1701611340000,8.138,8.15,8.132,8.147,10853.2
+1701611400000,8.147,8.164,8.142,8.164,10403.9
+1701611460000,8.164,8.183,8.163,8.174,25567.4
+1701611520000,8.175,8.18,8.172,8.177,13956.9
+1701611580000,8.176,8.179,8.17,8.174,7080.1
+1701611640000,8.175,8.18,8.175,8.176,2868.0
+1701611700000,8.176,8.176,8.171,8.173,9173.8
+1701611760000,8.173,8.187,8.172,8.182,8379.2
+1701611820000,8.182,8.198,8.177,8.184,17409.8
+1701611880000,8.184,8.187,8.162,8.17,20868.2
+1701611940000,8.168,8.169,8.155,8.156,5664.2
+1701612000000,8.156,8.171,8.154,8.168,15938.7
+1701612060000,8.169,8.175,8.168,8.168,5622.8
+1701612120000,8.168,8.172,8.162,8.163,5018.6
+1701612180000,8.163,8.167,8.151,8.151,7337.5
+1701612240000,8.15,8.152,8.132,8.134,9127.7
+1701612300000,8.134,8.144,8.122,8.13,18272.4
+1701612360000,8.129,8.136,8.128,8.136,5277.8
+1701612420000,8.135,8.135,8.122,8.122,10335.6
+1701612480000,8.121,8.127,8.101,8.11,32479.8
+1701612540000,8.11,8.114,8.072,8.107,99797.7
+1701612600000,8.109,8.113,8.106,8.113,12488.7
+1701612660000,8.112,8.12,8.11,8.118,12109.8
+1701612720000,8.119,8.122,8.101,8.111,10278.5
+1701612780000,8.11,8.114,8.101,8.112,19106.8
+1701612840000,8.113,8.115,8.1,8.103,10445.4
+1701612900000,8.102,8.11,8.096,8.109,12627.3
+1701612960000,8.108,8.11,8.06,8.062,43778.8
+1701613020000,8.062,8.077,8.045,8.065,51538.8
+1701613080000,8.066,8.067,8.054,8.056,17954.8
+1701613140000,8.055,8.073,8.054,8.071,27832.8
+1701613200000,8.07,8.081,8.063,8.068,20157.6
+1701613260000,8.07,8.084,8.063,8.081,16887.9
+1701613320000,8.08,8.084,8.075,8.081,6941.4
+1701613380000,8.081,8.081,8.064,8.067,9544.3
+1701613440000,8.068,8.069,8.057,8.06,15019.2
+1701613500000,8.06,8.068,8.052,8.063,12088.9
+1701613560000,8.062,8.074,8.062,8.068,12501.5
+1701613620000,8.07,8.085,8.069,8.082,8938.4
+1701613680000,8.083,8.085,8.074,8.074,10305.5
+1701613740000,8.074,8.086,8.074,8.078,10198.5
+1701613800000,8.079,8.101,8.07,8.099,26477.5
+1701613860000,8.098,8.102,8.092,8.093,11358.1
+1701613920000,8.093,8.106,8.093,8.104,11064.4
+1701613980000,8.105,8.111,8.095,8.095,13141.8
+1701614040000,8.094,8.096,8.088,8.09,5426.3
+1701614100000,8.09,8.093,8.086,8.088,8838.5
+1701614160000,8.089,8.105,8.089,8.098,10163.0
+1701614220000,8.1,8.107,8.099,8.104,3889.9
+1701614280000,8.105,8.112,8.101,8.11,9546.9
+1701614340000,8.111,8.111,8.098,8.099,4680.8
+1701614400000,8.1,8.11,8.1,8.11,4934.6
+1701614460000,8.109,8.109,8.09,8.094,12231.6
+1701614520000,8.094,8.101,8.091,8.1,7175.5
+1701614580000,8.1,8.1,8.083,8.083,5944.9
+1701614640000,8.084,8.089,8.079,8.088,3427.6
+1701614700000,8.089,8.093,8.085,8.089,3180.0
+1701614760000,8.089,8.093,8.083,8.091,7919.9
+1701614820000,8.091,8.095,8.089,8.094,3856.3
+1701614880000,8.094,8.094,8.087,8.092,11590.0
+1701614940000,8.092,8.094,8.087,8.09,3102.3
+1701615000000,8.089,8.093,8.085,8.085,2888.5
+1701615060000,8.086,8.1,8.082,8.098,7943.2
+1701615120000,8.099,8.107,8.098,8.101,3416.0
+1701615180000,8.099,8.099,8.093,8.099,3718.5
+1701615240000,8.099,8.101,8.098,8.1,1965.2
+1701615300000,8.099,8.102,8.093,8.102,4356.7
+1701615360000,8.102,8.107,8.101,8.104,4234.8
+1701615420000,8.105,8.107,8.1,8.1,5268.9
+1701615480000,8.101,8.101,8.094,8.094,2019.7
+1701615540000,8.094,8.103,8.093,8.096,18042.1
+1701615600000,8.097,8.099,8.081,8.093,13567.9
+1701615660000,8.093,8.105,8.092,8.105,10779.3
+1701615720000,8.104,8.111,8.102,8.107,7187.9
+1701615780000,8.107,8.112,8.106,8.111,3105.9
+1701615840000,8.112,8.126,8.112,8.125,6103.0
+1701615900000,8.125,8.13,8.119,8.129,13799.8
+1701615960000,8.129,8.13,8.122,8.122,7258.5
+1701616020000,8.123,8.133,8.123,8.13,7389.1
+1701616080000,8.13,8.134,8.125,8.132,5477.7
+1701616140000,8.133,8.141,8.129,8.14,8706.7
+1701616200000,8.14,8.142,8.135,8.139,5460.8
+1701616260000,8.14,8.142,8.135,8.141,8968.7
+1701616320000,8.141,8.148,8.136,8.146,15509.6
+1701616380000,8.145,8.153,8.143,8.152,8093.8
+1701616440000,8.152,8.152,8.138,8.142,9085.4
+1701616500000,8.142,8.145,8.112,8.112,15957.4
+1701616560000,8.111,8.131,8.105,8.126,14178.6
+1701616620000,8.126,8.129,8.11,8.114,6852.5
+1701616680000,8.116,8.119,8.111,8.111,5259.4
+1701616740000,8.111,8.117,8.11,8.111,8017.1
+1701616800000,8.11,8.114,8.105,8.112,3499.0
+1701616860000,8.113,8.125,8.112,8.125,8691.9
+1701616920000,8.126,8.142,8.126,8.142,5600.9
+1701616980000,8.141,8.145,8.139,8.14,3459.1
+1701617040000,8.14,8.144,8.134,8.143,5146.3
+1701617100000,8.143,8.143,8.127,8.136,8223.2
+1701617160000,8.137,8.142,8.134,8.142,2999.3
+1701617220000,8.142,8.145,8.139,8.14,3706.9
+1701617280000,8.141,8.146,8.141,8.146,2392.6
+1701617340000,8.147,8.15,8.146,8.15,3234.3
+1701617400000,8.151,8.17,8.151,8.17,7386.6
+1701617460000,8.17,8.172,8.163,8.163,8333.9
+1701617520000,8.165,8.166,8.161,8.163,4018.3
+1701617580000,8.164,8.167,8.162,8.166,1657.3
+1701617640000,8.166,8.168,8.165,8.166,1577.1
+1701617700000,8.166,8.168,8.162,8.163,5246.9
+1701617760000,8.163,8.163,8.155,8.159,2852.9
+1701617820000,8.158,8.17,8.158,8.168,1540.7
+1701617880000,8.168,8.172,8.162,8.167,4043.8
+1701617940000,8.167,8.169,8.162,8.164,2116.4
+1701618000000,8.163,8.167,8.158,8.164,5320.1
+1701618060000,8.165,8.166,8.161,8.161,1226.0
+1701618120000,8.161,8.164,8.159,8.161,6236.0
+1701618180000,8.161,8.162,8.158,8.159,1349.0
+1701618240000,8.16,8.162,8.151,8.151,5397.6
+1701618300000,8.151,8.156,8.145,8.151,7435.6
+1701618360000,8.151,8.156,8.151,8.152,5132.9
+1701618420000,8.152,8.153,8.134,8.135,9899.6
+1701618480000,8.134,8.137,8.128,8.133,9664.2
+1701618540000,8.133,8.14,8.133,8.136,2679.7
+1701618600000,8.136,8.143,8.132,8.143,4395.9
+1701618660000,8.143,8.144,8.126,8.126,5836.7
+1701618720000,8.127,8.129,8.122,8.126,5039.9
+1701618780000,8.126,8.126,8.125,8.126,1156.1
+1701618840000,8.126,8.13,8.123,8.13,3009.8
+1701618900000,8.129,8.129,8.122,8.127,2707.8
+1701618960000,8.127,8.148,8.126,8.148,9334.1
+1701619020000,8.148,8.148,8.141,8.141,3169.2
+1701619080000,8.141,8.141,8.125,8.128,5410.7
+1701619140000,8.128,8.138,8.124,8.132,8255.9
+1701619200000,8.132,8.132,8.122,8.127,6243.0
+1701619260000,8.126,8.135,8.125,8.133,3290.1
+1701619320000,8.134,8.134,8.126,8.129,3500.9
+1701619380000,8.128,8.133,8.128,8.132,3606.8
+1701619440000,8.132,8.133,8.118,8.12,6811.6
+1701619500000,8.122,8.124,8.116,8.124,6750.9
+1701619560000,8.123,8.123,8.109,8.114,5051.3
+1701619620000,8.113,8.121,8.111,8.121,3754.8
+1701619680000,8.122,8.122,8.117,8.121,2951.4
+1701619740000,8.121,8.127,8.121,8.125,3764.7
+1701619800000,8.124,8.129,8.122,8.125,3529.6
+1701619860000,8.125,8.127,8.122,8.124,4262.6
+1701619920000,8.124,8.127,8.123,8.126,1876.6
+1701619980000,8.126,8.133,8.126,8.133,3734.0
+1701620040000,8.134,8.144,8.134,8.143,4434.7
+1701620100000,8.142,8.157,8.142,8.152,5657.9
+1701620160000,8.153,8.156,8.144,8.144,4531.5
+1701620220000,8.145,8.151,8.14,8.144,6053.5
+1701620280000,8.144,8.149,8.143,8.144,5870.0
+1701620340000,8.143,8.15,8.143,8.145,2624.6
+1701620400000,8.145,8.145,8.139,8.139,2505.0
+1701620460000,8.139,8.14,8.128,8.13,4448.3
+1701620520000,8.13,8.133,8.127,8.133,2734.3
+1701620580000,8.134,8.142,8.132,8.141,3445.7
+1701620640000,8.14,8.144,8.137,8.144,2348.9
+1701620700000,8.143,8.146,8.141,8.143,2901.2
+1701620760000,8.142,8.143,8.137,8.139,3191.0
+1701620820000,8.139,8.153,8.139,8.153,1110.6
+1701620880000,8.152,8.156,8.148,8.156,3070.2
+1701620940000,8.155,8.162,8.154,8.154,5772.5
+1701621000000,8.153,8.154,8.15,8.154,3995.7
+1701621060000,8.154,8.154,8.148,8.154,2885.6
+1701621120000,8.155,8.161,8.155,8.157,1436.5
+1701621180000,8.157,8.162,8.153,8.162,4302.2
+1701621240000,8.161,8.165,8.158,8.158,6824.1
+1701621300000,8.158,8.16,8.152,8.16,5968.3
+1701621360000,8.161,8.168,8.16,8.168,4608.4
+1701621420000,8.168,8.168,8.163,8.167,2898.1
+1701621480000,8.166,8.178,8.165,8.176,8534.2
+1701621540000,8.177,8.179,8.17,8.17,3696.0
+1701621600000,8.17,8.175,8.168,8.169,2889.7
+1701621660000,8.169,8.169,8.162,8.164,3856.1
+1701621720000,8.164,8.167,8.162,8.167,1238.8
+1701621780000,8.167,8.167,8.159,8.161,2292.1
+1701621840000,8.162,8.165,8.161,8.164,1894.0
+1701621900000,8.164,8.164,8.153,8.153,2178.2
+1701621960000,8.154,8.158,8.153,8.158,5360.2
+1701622020000,8.159,8.165,8.155,8.162,6440.9
+1701622080000,8.161,8.169,8.16,8.166,3918.6
+1701622140000,8.166,8.167,8.157,8.157,1909.1
+1701622200000,8.156,8.158,8.154,8.156,2037.9
+1701622260000,8.155,8.155,8.149,8.152,5840.6
+1701622320000,8.154,8.162,8.154,8.16,2588.6
+1701622380000,8.16,8.161,8.158,8.159,1331.3
+1701622440000,8.16,8.163,8.159,8.163,1736.3
+1701622500000,8.163,8.164,8.161,8.163,2354.3
+1701622560000,8.162,8.162,8.156,8.157,1553.9
+1701622620000,8.158,8.159,8.153,8.157,4934.7
+1701622680000,8.157,8.168,8.157,8.168,3930.3
+1701622740000,8.168,8.17,8.161,8.163,7726.9
+1701622800000,8.165,8.165,8.154,8.16,6069.3
+1701622860000,8.159,8.169,8.159,8.16,2525.8
+1701622920000,8.16,8.161,8.154,8.155,1951.2
+1701622980000,8.155,8.157,8.145,8.145,2665.1
+1701623040000,8.145,8.149,8.142,8.146,3787.8
+1701623100000,8.147,8.152,8.145,8.146,2339.3
+1701623160000,8.145,8.146,8.141,8.142,2791.6
+1701623220000,8.141,8.148,8.138,8.138,3863.0
+1701623280000,8.138,8.139,8.129,8.132,5409.4
+1701623340000,8.132,8.133,8.123,8.127,5990.6
+1701623400000,8.125,8.136,8.125,8.136,2022.6
+1701623460000,8.135,8.135,8.129,8.129,1857.0
+1701623520000,8.13,8.139,8.13,8.139,2483.2
+1701623580000,8.139,8.139,8.133,8.138,2569.6
+1701623640000,8.138,8.138,8.134,8.134,2129.4
+1701623700000,8.134,8.139,8.129,8.139,2378.3
+1701623760000,8.139,8.142,8.138,8.14,5029.9
+1701623820000,8.141,8.143,8.137,8.138,4082.3
+1701623880000,8.138,8.144,8.135,8.144,5900.2
+1701623940000,8.145,8.149,8.145,8.146,2665.4
+1701624000000,8.146,8.148,8.145,8.146,2510.0
+1701624060000,8.145,8.146,8.144,8.145,1802.6
+1701624120000,8.145,8.15,8.145,8.146,2501.0
+1701624180000,8.146,8.151,8.145,8.151,1345.2
+1701624240000,8.152,8.153,8.146,8.146,2048.1
+1701624300000,8.145,8.145,8.136,8.136,1807.0
+1701624360000,8.136,8.14,8.127,8.127,7876.0
+1701624420000,8.127,8.131,8.122,8.122,5555.1
+1701624480000,8.121,8.122,8.118,8.119,3164.4
+1701624540000,8.119,8.124,8.117,8.124,4800.6
+1701624600000,8.124,8.126,8.124,8.126,2003.7
+1701624660000,8.126,8.127,8.118,8.127,2749.7
+1701624720000,8.128,8.138,8.128,8.135,4181.9
+1701624780000,8.135,8.147,8.135,8.145,5599.5
+1701624840000,8.146,8.147,8.142,8.143,1943.7
+1701624900000,8.143,8.149,8.143,8.149,1560.2
+1701624960000,8.149,8.149,8.145,8.146,2413.1
+1701625020000,8.146,8.147,8.131,8.139,4491.1
+1701625080000,8.139,8.141,8.134,8.135,1891.2
+1701625140000,8.136,8.141,8.135,8.138,770.6
+1701625200000,8.139,8.14,8.131,8.131,2745.7
+1701625260000,8.131,8.133,8.131,8.131,1508.6
+1701625320000,8.131,8.132,8.124,8.126,2171.8
+1701625380000,8.125,8.125,8.118,8.12,2511.8
+1701625440000,8.12,8.12,8.115,8.12,4394.9
+1701625500000,8.119,8.119,8.108,8.108,10360.8
+1701625560000,8.11,8.124,8.108,8.124,6060.9
+1701625620000,8.123,8.126,8.118,8.126,5384.8
+1701625680000,8.125,8.135,8.122,8.132,6829.1
+1701625740000,8.133,8.135,8.128,8.13,1409.9
+1701625800000,8.131,8.132,8.127,8.127,1406.5
+1701625860000,8.127,8.13,8.127,8.129,1146.5
+1701625920000,8.13,8.13,8.126,8.127,3225.8
+1701625980000,8.127,8.134,8.125,8.129,2105.5
+1701626040000,8.128,8.128,8.127,8.127,434.0
+1701626100000,8.128,8.129,8.123,8.127,1610.0
+1701626160000,8.126,8.128,8.123,8.126,2035.5
+1701626220000,8.126,8.128,8.122,8.128,2389.3
+1701626280000,8.128,8.129,8.127,8.129,390.5
+1701626340000,8.129,8.129,8.123,8.125,1240.2
+1701626400000,8.126,8.133,8.123,8.133,2134.2
+1701626460000,8.134,8.143,8.134,8.143,2972.5
+1701626520000,8.142,8.145,8.141,8.144,3339.4
+1701626580000,8.143,8.143,8.136,8.141,1382.5
+1701626640000,8.14,8.144,8.136,8.144,1275.2
+1701626700000,8.144,8.149,8.141,8.141,3586.5
+1701626760000,8.141,8.149,8.14,8.146,2555.3
+1701626820000,8.147,8.151,8.147,8.151,2372.7
+1701626880000,8.151,8.153,8.147,8.147,2601.8
+1701626940000,8.147,8.149,8.145,8.145,1316.2
+1701627000000,8.144,8.149,8.142,8.148,2958.4
+1701627060000,8.146,8.147,8.146,8.147,689.1
+1701627120000,8.146,8.146,8.143,8.144,861.2
+1701627180000,8.144,8.147,8.143,8.146,1537.1
+1701627240000,8.146,8.149,8.145,8.149,1644.6
+1701627300000,8.149,8.153,8.149,8.151,2860.8
+1701627360000,8.151,8.151,8.144,8.145,1727.4
+1701627420000,8.146,8.151,8.146,8.151,1276.5
+1701627480000,8.151,8.156,8.15,8.156,1066.1
+1701627540000,8.155,8.157,8.152,8.153,2934.0
+1701627600000,8.151,8.154,8.15,8.153,1600.9
+1701627660000,8.152,8.152,8.148,8.149,1343.4
+1701627720000,8.148,8.148,8.147,8.148,1372.0
+1701627780000,8.148,8.151,8.148,8.149,527.9
+1701627840000,8.149,8.154,8.149,8.153,1540.3
+1701627900000,8.153,8.156,8.153,8.155,2779.4
+1701627960000,8.154,8.154,8.151,8.153,1511.8
+1701628020000,8.154,8.154,8.148,8.15,2678.3
+1701628080000,8.15,8.155,8.15,8.155,2274.9
+1701628140000,8.155,8.157,8.154,8.157,2854.5
+1701628200000,8.157,8.158,8.152,8.152,1051.2
+1701628260000,8.151,8.151,8.145,8.146,4403.8
+1701628320000,8.146,8.15,8.144,8.15,1850.0
+1701628380000,8.151,8.156,8.151,8.154,1552.7
+1701628440000,8.154,8.154,8.15,8.151,1115.0
+1701628500000,8.15,8.151,8.146,8.147,1446.9
+1701628560000,8.147,8.152,8.147,8.152,1389.8
+1701628620000,8.152,8.154,8.151,8.152,817.3
+1701628680000,8.152,8.153,8.15,8.15,1678.9
+1701628740000,8.149,8.149,8.145,8.145,1336.5
+1701628800000,8.145,8.145,8.142,8.142,1138.7
+1701628860000,8.142,8.143,8.138,8.138,4416.7
+1701628920000,8.137,8.138,8.131,8.132,3255.8
+1701628980000,8.133,8.134,8.13,8.132,1463.7
+1701629040000,8.132,8.132,8.128,8.128,2704.0
+1701629100000,8.13,8.133,8.127,8.127,3714.1
+1701629160000,8.127,8.128,8.113,8.118,10157.9
+1701629220000,8.117,8.125,8.117,8.125,5664.7
+1701629280000,8.124,8.127,8.119,8.127,3275.3
+1701629340000,8.127,8.127,8.122,8.126,2328.7
+1701629400000,8.127,8.129,8.124,8.126,3565.7
+1701629460000,8.125,8.131,8.119,8.119,7421.8
+1701629520000,8.12,8.12,8.116,8.12,1786.4
+1701629580000,8.12,8.121,8.117,8.121,2087.6
+1701629640000,8.122,8.124,8.113,8.115,3423.2
+1701629700000,8.115,8.116,8.101,8.109,10862.4
+1701629760000,8.11,8.114,8.109,8.114,667.0
+1701629820000,8.113,8.115,8.109,8.111,2417.3
+1701629880000,8.111,8.115,8.111,8.114,696.7
+1701629940000,8.115,8.117,8.109,8.11,2951.0
+1701630000000,8.11,8.114,8.11,8.112,1577.9
+1701630060000,8.112,8.118,8.112,8.118,2782.9
+1701630120000,8.119,8.12,8.113,8.117,2789.8
+1701630180000,8.117,8.122,8.117,8.122,2443.0
+1701630240000,8.121,8.121,8.107,8.107,5655.4
+1701630300000,8.108,8.12,8.108,8.12,4573.2
+1701630360000,8.12,8.125,8.119,8.124,2014.8
+1701630420000,8.125,8.125,8.115,8.115,4670.8
+1701630480000,8.116,8.121,8.115,8.121,2257.9
+1701630540000,8.122,8.122,8.121,8.121,289.2
+1701630600000,8.122,8.124,8.119,8.123,4993.8
+1701630660000,8.124,8.124,8.12,8.122,2014.4
+1701630720000,8.122,8.123,8.122,8.123,521.3
+1701630780000,8.123,8.128,8.121,8.121,8516.0
+1701630840000,8.12,8.12,8.112,8.112,5233.5
+1701630900000,8.113,8.117,8.104,8.104,4731.8
+1701630960000,8.104,8.104,8.088,8.095,15900.1
+1701631020000,8.096,8.107,8.096,8.107,1533.5
+1701631080000,8.107,8.117,8.107,8.116,5837.1
+1701631140000,8.115,8.116,8.105,8.106,2491.5
+1701631200000,8.105,8.108,8.102,8.104,2284.3
+1701631260000,8.104,8.108,8.1,8.106,5498.2
+1701631320000,8.105,8.109,8.105,8.108,2174.4
+1701631380000,8.108,8.11,8.106,8.107,1393.8
+1701631440000,8.106,8.106,8.102,8.105,1179.6
+1701631500000,8.106,8.118,8.105,8.118,3095.7
+1701631560000,8.118,8.126,8.118,8.126,1741.8
+1701631620000,8.126,8.128,8.118,8.121,4092.5
+1701631680000,8.12,8.124,8.12,8.123,765.7
+1701631740000,8.124,8.125,8.123,8.125,442.9
+1701631800000,8.124,8.125,8.121,8.125,2540.8
+1701631860000,8.125,8.132,8.124,8.132,570.6
+1701631920000,8.131,8.136,8.127,8.128,3469.6
+1701631980000,8.128,8.133,8.128,8.133,1457.4
+1701632040000,8.132,8.135,8.132,8.133,506.4
+1701632100000,8.133,8.136,8.132,8.133,1703.0
+1701632160000,8.134,8.136,8.134,8.134,601.4
+1701632220000,8.134,8.135,8.125,8.128,2680.4
+1701632280000,8.128,8.132,8.128,8.132,553.9
+1701632340000,8.131,8.135,8.128,8.128,2270.9
+1701632400000,8.129,8.135,8.129,8.132,1080.9
+1701632460000,8.131,8.133,8.13,8.13,1130.1
+1701632520000,8.13,8.133,8.13,8.133,1438.6
+1701632580000,8.134,8.135,8.132,8.133,2904.2
+1701632640000,8.134,8.136,8.132,8.135,1471.2
+1701632700000,8.134,8.134,8.128,8.128,5885.4
+1701632760000,8.127,8.131,8.121,8.128,5753.3
+1701632820000,8.129,8.132,8.129,8.132,2001.3
+1701632880000,8.133,8.134,8.132,8.133,1350.3
+1701632940000,8.134,8.134,8.12,8.12,2780.6
+1701633000000,8.12,8.122,8.114,8.117,3822.5
+1701633060000,8.116,8.122,8.114,8.119,3804.5
+1701633120000,8.118,8.119,8.113,8.113,1395.8
+1701633180000,8.113,8.114,8.11,8.111,1967.6
+1701633240000,8.111,8.111,8.105,8.105,2890.9
+1701633300000,8.106,8.106,8.098,8.103,7857.4
+1701633360000,8.102,8.103,8.098,8.103,2014.6
+1701633420000,8.103,8.105,8.102,8.104,2043.5
+1701633480000,8.104,8.106,8.1,8.1,2948.1
+1701633540000,8.102,8.105,8.099,8.104,2612.8
+1701633600000,8.105,8.115,8.102,8.113,5399.4
+1701633660000,8.112,8.125,8.112,8.124,6983.6
+1701633720000,8.123,8.13,8.122,8.126,4845.8
+1701633780000,8.126,8.136,8.126,8.136,3499.5
+1701633840000,8.136,8.138,8.131,8.136,3754.7
+1701633900000,8.137,8.145,8.136,8.144,6642.6
+1701633960000,8.144,8.144,8.138,8.142,5163.1
+1701634020000,8.143,8.143,8.135,8.135,4905.9
+1701634080000,8.136,8.137,8.132,8.134,5406.2
+1701634140000,8.134,8.134,8.128,8.128,2785.3
+1701634200000,8.128,8.132,8.122,8.129,5553.9
+1701634260000,8.128,8.129,8.127,8.127,1490.4
+1701634320000,8.128,8.131,8.12,8.12,4097.1
+1701634380000,8.12,8.127,8.119,8.127,2601.2
+1701634440000,8.128,8.132,8.128,8.129,2054.3
+1701634500000,8.13,8.132,8.129,8.13,1429.4
+1701634560000,8.131,8.131,8.121,8.121,2381.1
+1701634620000,8.122,8.129,8.122,8.129,4277.2
+1701634680000,8.128,8.128,8.12,8.12,3230.5
+1701634740000,8.12,8.122,8.117,8.12,2992.3
+1701634800000,8.119,8.119,8.106,8.112,9848.8
+1701634860000,8.112,8.121,8.112,8.121,3245.6
+1701634920000,8.122,8.124,8.113,8.117,5666.1
+1701634980000,8.116,8.117,8.112,8.116,1720.7
+1701635040000,8.116,8.122,8.113,8.122,3370.1
+1701635100000,8.122,8.123,8.122,8.123,712.1
+1701635160000,8.123,8.123,8.117,8.118,2042.4
+1701635220000,8.118,8.122,8.118,8.121,2209.1
+1701635280000,8.121,8.123,8.12,8.122,1254.0
+1701635340000,8.122,8.13,8.121,8.125,8499.3
+1701635400000,8.125,8.132,8.124,8.126,11605.3
+1701635460000,8.127,8.127,8.121,8.121,1299.5
+1701635520000,8.121,8.13,8.12,8.13,2103.2
+1701635580000,8.129,8.129,8.124,8.125,753.9
+1701635640000,8.125,8.125,8.121,8.121,734.7
+1701635700000,8.121,8.125,8.119,8.124,1570.3
+1701635760000,8.123,8.123,8.117,8.117,1229.0
+1701635820000,8.117,8.117,8.109,8.109,2968.1
+1701635880000,8.109,8.11,8.106,8.108,4089.7
+1701635940000,8.107,8.107,8.105,8.105,1232.6
+1701636000000,8.106,8.109,8.104,8.104,1757.5
+1701636060000,8.105,8.106,8.097,8.098,4101.7
+1701636120000,8.098,8.101,8.096,8.1,3204.5
+1701636180000,8.101,8.102,8.096,8.099,5384.1
+1701636240000,8.1,8.104,8.097,8.097,4380.8
+1701636300000,8.097,8.101,8.097,8.101,2347.8
+1701636360000,8.101,8.103,8.093,8.093,2504.1
+1701636420000,8.093,8.096,8.092,8.095,3787.8
+1701636480000,8.095,8.1,8.094,8.1,760.4
+1701636540000,8.099,8.104,8.096,8.104,2499.4
+1701636600000,8.104,8.115,8.103,8.115,2311.2
+1701636660000,8.115,8.118,8.112,8.112,3567.1
+1701636720000,8.113,8.117,8.112,8.113,1153.1
+1701636780000,8.113,8.113,8.107,8.112,1548.9
+1701636840000,8.112,8.116,8.109,8.115,1090.5
+1701636900000,8.115,8.118,8.114,8.114,3029.0
+1701636960000,8.113,8.114,8.11,8.11,3906.1
+1701637020000,8.111,8.113,8.111,8.112,1196.0
+1701637080000,8.112,8.122,8.111,8.122,6562.5
+1701637140000,8.121,8.126,8.119,8.124,7733.2
+1701637200000,8.124,8.131,8.123,8.125,7239.1
+1701637260000,8.124,8.126,8.115,8.116,6129.5
+1701637320000,8.117,8.126,8.117,8.123,6392.3
+1701637380000,8.124,8.126,8.124,8.125,2090.5
+1701637440000,8.124,8.124,8.119,8.122,2610.8
+1701637500000,8.122,8.126,8.122,8.122,3781.7
+1701637560000,8.122,8.125,8.115,8.115,3272.5
+1701637620000,8.115,8.115,8.11,8.112,4628.8
+1701637680000,8.112,8.113,8.106,8.108,2611.0
+1701637740000,8.109,8.112,8.106,8.112,1081.6
+1701637800000,8.111,8.114,8.111,8.114,643.5
+1701637860000,8.113,8.113,8.108,8.108,1394.4
+1701637920000,8.107,8.108,8.105,8.107,1264.3
+1701637980000,8.107,8.109,8.107,8.107,854.2
+1701638040000,8.107,8.107,8.101,8.102,2855.9
+1701638100000,8.102,8.11,8.102,8.109,1993.3
+1701638160000,8.109,8.109,8.102,8.102,1854.5
+1701638220000,8.102,8.102,8.101,8.101,1031.9
+1701638280000,8.1,8.105,8.1,8.105,3175.3
+1701638340000,8.105,8.11,8.105,8.109,2001.4
+1701638400000,8.108,8.108,8.105,8.108,1393.4
+1701638460000,8.108,8.109,8.108,8.109,802.0
+1701638520000,8.109,8.11,8.106,8.107,3185.9
+1701638580000,8.106,8.114,8.106,8.114,1560.5
+1701638640000,8.114,8.119,8.114,8.118,2015.4
+1701638700000,8.119,8.126,8.119,8.126,3672.1
+1701638760000,8.126,8.126,8.121,8.121,3237.9
+1701638820000,8.121,8.122,8.117,8.122,2010.2
+1701638880000,8.122,8.122,8.118,8.118,1326.2
+1701638940000,8.118,8.12,8.117,8.118,997.7
+1701639000000,8.119,8.122,8.119,8.122,1982.0
+1701639060000,8.123,8.126,8.122,8.124,1702.3
+1701639120000,8.123,8.123,8.12,8.122,1605.3
+1701639180000,8.122,8.127,8.119,8.127,1383.6
+1701639240000,8.126,8.127,8.124,8.126,1303.1
+1701639300000,8.125,8.127,8.122,8.124,5871.6
+1701639360000,8.124,8.124,8.122,8.122,1274.9
+1701639420000,8.123,8.126,8.121,8.124,2433.7
+1701639480000,8.123,8.131,8.121,8.131,4476.3
+1701639540000,8.131,8.139,8.131,8.137,5228.5
+1701639600000,8.136,8.139,8.133,8.134,4266.8
+1701639660000,8.134,8.14,8.134,8.139,2866.9
+1701639720000,8.139,8.143,8.135,8.136,2468.7
+1701639780000,8.136,8.14,8.134,8.138,2309.5
+1701639840000,8.139,8.142,8.138,8.142,2508.8
+1701639900000,8.143,8.149,8.143,8.143,4044.7
+1701639960000,8.144,8.147,8.143,8.144,1187.0
+1701640020000,8.144,8.147,8.135,8.136,4567.4
+1701640080000,8.137,8.141,8.135,8.138,5053.9
+1701640140000,8.137,8.137,8.135,8.137,1144.7
+1701640200000,8.137,8.14,8.136,8.138,3984.8
+1701640260000,8.138,8.14,8.137,8.138,1292.3
+1701640320000,8.138,8.141,8.136,8.14,2131.4
+1701640380000,8.139,8.14,8.136,8.136,2215.0
+1701640440000,8.137,8.148,8.137,8.147,3998.9
+1701640500000,8.147,8.151,8.146,8.146,2291.6
+1701640560000,8.146,8.151,8.146,8.149,944.4
+1701640620000,8.149,8.15,8.144,8.149,2849.2
+1701640680000,8.149,8.15,8.147,8.148,1153.9
+1701640740000,8.149,8.154,8.149,8.154,1337.0
+1701640800000,8.154,8.155,8.151,8.154,2600.2
+1701640860000,8.155,8.155,8.151,8.154,1592.7
+1701640920000,8.153,8.156,8.152,8.156,930.9
+1701640980000,8.157,8.163,8.157,8.163,4286.2
+1701641040000,8.163,8.169,8.162,8.167,3732.7
+1701641100000,8.167,8.171,8.166,8.17,4077.6
+1701641160000,8.17,8.175,8.169,8.174,9782.4
+1701641220000,8.174,8.177,8.173,8.174,3504.8
+1701641280000,8.174,8.179,8.174,8.177,3663.8
+1701641340000,8.177,8.183,8.177,8.18,6649.4
+1701641400000,8.181,8.186,8.181,8.183,3373.3
+1701641460000,8.183,8.189,8.183,8.184,5501.2
+1701641520000,8.184,8.185,8.18,8.183,4946.4
+1701641580000,8.183,8.185,8.18,8.183,3483.6
+1701641640000,8.184,8.19,8.184,8.189,1620.3
+1701641700000,8.189,8.19,8.182,8.182,3370.2
+1701641760000,8.183,8.188,8.183,8.187,2038.6
+1701641820000,8.186,8.187,8.183,8.184,4300.4
+1701641880000,8.184,8.184,8.178,8.181,7984.3
+1701641940000,8.181,8.197,8.181,8.196,7792.1
+1701642000000,8.197,8.225,8.196,8.218,50341.5
+1701642060000,8.218,8.232,8.218,8.228,27416.8
+1701642120000,8.228,8.228,8.219,8.221,15873.3
+1701642180000,8.22,8.222,8.211,8.216,7899.9
+1701642240000,8.216,8.216,8.209,8.215,4997.1
+1701642300000,8.215,8.22,8.208,8.21,4563.4
+1701642360000,8.21,8.216,8.207,8.215,5959.7
+1701642420000,8.217,8.217,8.206,8.209,7271.3
+1701642480000,8.209,8.21,8.205,8.209,3600.8
+1701642540000,8.208,8.209,8.202,8.202,4672.2
+1701642600000,8.201,8.207,8.198,8.198,4896.9
+1701642660000,8.197,8.205,8.196,8.204,3579.9
+1701642720000,8.205,8.216,8.204,8.216,4694.4
+1701642780000,8.215,8.244,8.214,8.235,43715.8
+1701642840000,8.236,8.237,8.228,8.231,19261.7
+1701642900000,8.232,8.239,8.228,8.239,7760.0
+1701642960000,8.239,8.244,8.235,8.242,15485.2
+1701643020000,8.243,8.246,8.241,8.242,6765.6
+1701643080000,8.243,8.248,8.237,8.238,10680.9
+1701643140000,8.238,8.24,8.23,8.237,7659.2
+1701643200000,8.237,8.241,8.234,8.235,3728.0
+1701643260000,8.236,8.241,8.23,8.233,10137.3
+1701643320000,8.234,8.234,8.209,8.21,11248.7
+1701643380000,8.211,8.212,8.185,8.185,14924.3
+1701643440000,8.185,8.185,8.179,8.182,9947.3
+1701643500000,8.182,8.204,8.182,8.204,6520.3
+1701643560000,8.204,8.209,8.204,8.209,4013.7
+1701643620000,8.209,8.221,8.209,8.218,4871.7
+1701643680000,8.218,8.226,8.218,8.225,2270.9
+1701643740000,8.225,8.232,8.225,8.232,2003.8
+1701643800000,8.231,8.233,8.221,8.223,13466.6
+1701643860000,8.223,8.224,8.214,8.215,6423.0
+1701643920000,8.215,8.215,8.205,8.205,1690.9
+1701643980000,8.206,8.226,8.205,8.226,7335.2
+1701644040000,8.228,8.228,8.213,8.224,4334.1
+1701644100000,8.223,8.223,8.213,8.214,5495.3
+1701644160000,8.215,8.228,8.215,8.221,7408.5
+1701644220000,8.221,8.226,8.221,8.226,2095.7
+1701644280000,8.225,8.228,8.225,8.228,1846.4
+1701644340000,8.227,8.228,8.224,8.227,2456.0
+1701644400000,8.227,8.232,8.216,8.217,7397.4
+1701644460000,8.217,8.221,8.204,8.207,9811.8
+1701644520000,8.208,8.21,8.202,8.206,2431.1
+1701644580000,8.206,8.212,8.201,8.209,5386.2
+1701644640000,8.209,8.222,8.209,8.222,3742.9
+1701644700000,8.222,8.233,8.215,8.221,13176.2
+1701644760000,8.222,8.225,8.219,8.219,2294.7
+1701644820000,8.22,8.223,8.219,8.222,2970.0
+1701644880000,8.223,8.228,8.221,8.224,5944.6
+1701644940000,8.224,8.228,8.224,8.227,4853.0
+1701645000000,8.226,8.231,8.225,8.231,4672.2
+1701645060000,8.232,8.232,8.213,8.216,16142.5
+1701645120000,8.217,8.219,8.196,8.21,7121.9
+1701645180000,8.21,8.216,8.207,8.213,5995.8
+1701645240000,8.212,8.218,8.212,8.217,2803.7
+1701645300000,8.218,8.221,8.207,8.207,4704.3
+1701645360000,8.206,8.211,8.202,8.21,6620.6
+1701645420000,8.211,8.211,8.201,8.201,3963.5
+1701645480000,8.202,8.207,8.201,8.204,3142.1
+1701645540000,8.204,8.204,8.194,8.2,5722.2
+1701645600000,8.2,8.2,8.183,8.183,5950.7
+1701645660000,8.183,8.192,8.183,8.186,7341.5
+1701645720000,8.186,8.187,8.167,8.168,14071.9
+1701645780000,8.169,8.177,8.166,8.173,7127.8
+1701645840000,8.172,8.173,8.154,8.161,11370.9
+1701645900000,8.159,8.165,8.153,8.162,7394.7
+1701645960000,8.16,8.162,8.143,8.15,9713.3
+1701646020000,8.15,8.15,8.126,8.132,20462.8
+1701646080000,8.132,8.134,8.115,8.119,16261.6
+1701646140000,8.119,8.132,8.111,8.129,13660.6
+1701646200000,8.129,8.139,8.119,8.121,11824.6
+1701646260000,8.121,8.121,8.09,8.095,25083.2
+1701646320000,8.094,8.119,8.091,8.116,19832.5
+1701646380000,8.115,8.136,8.112,8.136,12258.2
+1701646440000,8.137,8.148,8.128,8.148,11681.0
+1701646500000,8.147,8.154,8.144,8.151,7915.2
+1701646560000,8.151,8.164,8.149,8.163,12649.0
+1701646620000,8.164,8.171,8.162,8.168,5776.6
+1701646680000,8.168,8.168,8.154,8.154,6088.9
+1701646740000,8.155,8.156,8.146,8.15,6663.7
+1701646800000,8.149,8.149,8.138,8.146,8950.5
+1701646860000,8.146,8.148,8.14,8.145,6531.4
+1701646920000,8.144,8.144,8.138,8.139,4359.1
+1701646980000,8.139,8.144,8.134,8.141,4518.0
+1701647040000,8.141,8.145,8.139,8.139,1243.4
+1701647100000,8.139,8.149,8.139,8.149,1585.0
+1701647160000,8.148,8.168,8.147,8.161,3758.0
+1701647220000,8.162,8.168,8.16,8.164,3866.7
+1701647280000,8.164,8.168,8.16,8.167,2322.7
+1701647340000,8.166,8.169,8.157,8.162,4741.9
+1701647400000,8.162,8.164,8.156,8.162,5593.7
+1701647460000,8.161,8.162,8.152,8.159,4756.4
+1701647520000,8.158,8.162,8.157,8.157,2408.7
+1701647580000,8.158,8.158,8.146,8.15,4314.4
+1701647640000,8.15,8.156,8.15,8.153,2403.4
+1701647700000,8.153,8.165,8.151,8.165,5061.4
+1701647760000,8.165,8.165,8.154,8.161,9204.2
+1701647820000,8.162,8.164,8.16,8.163,1637.9
+1701647880000,8.163,8.167,8.161,8.161,4888.8
+1701647940000,8.162,8.162,8.158,8.158,3650.9
+1701648000000,8.159,8.171,8.159,8.166,6050.3
+1701648060000,8.166,8.177,8.166,8.176,7290.7
+1701648120000,8.175,8.176,8.169,8.169,3410.7
+1701648180000,8.169,8.169,8.152,8.152,4871.5
+1701648240000,8.152,8.154,8.143,8.149,6984.9
+1701648300000,8.149,8.157,8.147,8.151,6775.6
+1701648360000,8.15,8.153,8.142,8.15,5235.0
+1701648420000,8.149,8.158,8.144,8.15,9363.3
+1701648480000,8.151,8.159,8.15,8.159,2724.3
+1701648540000,8.159,8.16,8.152,8.158,7333.8
+1701648600000,8.159,8.161,8.154,8.158,6480.5
+1701648660000,8.158,8.162,8.146,8.146,9188.6
+1701648720000,8.146,8.148,8.136,8.137,11108.3
+1701648780000,8.137,8.139,8.127,8.128,9667.6
+1701648840000,8.127,8.128,8.116,8.12,13309.0
+1701648900000,8.121,8.122,8.11,8.115,8041.3
+1701648960000,8.114,8.12,8.106,8.111,9798.7
+1701649020000,8.111,8.127,8.11,8.117,7733.4
+1701649080000,8.118,8.139,8.118,8.138,7128.8
+1701649140000,8.138,8.169,8.138,8.169,26204.1
+1701649200000,8.168,8.178,8.147,8.147,30666.3
+1701649260000,8.148,8.157,8.142,8.148,10922.7
+1701649320000,8.148,8.148,8.129,8.133,8950.1
+1701649380000,8.134,8.14,8.126,8.126,7585.9
+1701649440000,8.125,8.135,8.123,8.133,4217.0
+1701649500000,8.133,8.133,8.125,8.127,2958.5
+1701649560000,8.126,8.127,8.115,8.116,3716.7
+1701649620000,8.117,8.122,8.113,8.119,4845.0
+1701649680000,8.118,8.118,8.105,8.109,8950.2
+1701649740000,8.109,8.113,8.105,8.113,2994.3
+1701649800000,8.113,8.12,8.111,8.117,5252.0
+1701649860000,8.118,8.141,8.118,8.137,5032.9
+1701649920000,8.137,8.139,8.125,8.125,5132.1
+1701649980000,8.125,8.143,8.125,8.143,4894.5
+1701650040000,8.143,8.154,8.14,8.15,5535.6
+1701650100000,8.149,8.153,8.142,8.15,3359.7
+1701650160000,8.152,8.156,8.151,8.154,6032.1
+1701650220000,8.154,8.16,8.154,8.155,3896.5
+1701650280000,8.156,8.161,8.155,8.157,4486.9
+1701650340000,8.157,8.157,8.149,8.149,2362.1
+1701650400000,8.149,8.154,8.142,8.149,6216.3
+1701650460000,8.149,8.155,8.149,8.152,918.1
+1701650520000,8.152,8.155,8.148,8.148,3050.8
+1701650580000,8.149,8.151,8.145,8.146,1418.7
+1701650640000,8.148,8.148,8.146,8.148,1195.6
+1701650700000,8.148,8.151,8.133,8.134,3194.7
+1701650760000,8.134,8.135,8.124,8.124,2541.9
+1701650820000,8.123,8.131,8.122,8.128,5356.2
+1701650880000,8.128,8.134,8.126,8.132,3443.9
+1701650940000,8.133,8.135,8.126,8.132,3823.0
+1701651000000,8.131,8.134,8.128,8.131,2432.1
+1701651060000,8.131,8.14,8.131,8.138,1739.7
+1701651120000,8.138,8.145,8.134,8.136,4206.5
+1701651180000,8.137,8.155,8.137,8.154,4631.9
+1701651240000,8.153,8.159,8.152,8.154,3557.4
+1701651300000,8.154,8.159,8.154,8.159,1535.1
+1701651360000,8.158,8.158,8.145,8.147,2871.1
+1701651420000,8.147,8.151,8.146,8.151,3150.8
+1701651480000,8.152,8.161,8.152,8.155,1789.8
+1701651540000,8.156,8.158,8.154,8.156,2031.6
+1701651600000,8.158,8.163,8.154,8.158,4916.9
+1701651660000,8.158,8.168,8.158,8.165,3907.3
+1701651720000,8.165,8.165,8.16,8.163,4990.7
+1701651780000,8.163,8.163,8.152,8.161,8952.5
+1701651840000,8.161,8.166,8.157,8.163,6098.9
+1701651900000,8.164,8.164,8.157,8.157,2129.0
+1701651960000,8.158,8.159,8.151,8.151,3110.6
+1701652020000,8.153,8.154,8.142,8.142,3987.3
+1701652080000,8.141,8.141,8.132,8.135,6309.2
+1701652140000,8.136,8.14,8.133,8.137,6545.1
+1701652200000,8.138,8.144,8.134,8.134,5615.5
+1701652260000,8.134,8.143,8.132,8.132,6481.3
+1701652320000,8.131,8.131,8.124,8.125,2749.4
+1701652380000,8.125,8.13,8.124,8.124,5389.2
+1701652440000,8.125,8.141,8.125,8.141,5046.7
+1701652500000,8.141,8.151,8.141,8.149,4845.3
+1701652560000,8.149,8.157,8.144,8.155,3787.8
+1701652620000,8.155,8.16,8.15,8.152,8127.5
+1701652680000,8.154,8.155,8.143,8.144,3657.0
+1701652740000,8.143,8.149,8.141,8.149,4867.6
+1701652800000,8.15,8.151,8.145,8.151,2723.2
+1701652860000,8.152,8.16,8.147,8.147,12120.3
+1701652920000,8.147,8.156,8.143,8.153,5662.6
+1701652980000,8.154,8.179,8.154,8.179,8878.0
+1701653040000,8.179,8.198,8.17,8.189,21096.8
+1701653100000,8.188,8.216,8.181,8.207,26646.4
+1701653160000,8.207,8.221,8.204,8.214,25234.0
+1701653220000,8.214,8.216,8.191,8.206,16812.0
+1701653280000,8.205,8.205,8.19,8.202,13820.7
+1701653340000,8.201,8.217,8.199,8.214,11987.4
+1701653400000,8.216,8.222,8.202,8.21,9485.7
+1701653460000,8.211,8.227,8.207,8.217,11063.8
+1701653520000,8.22,8.225,8.218,8.225,7601.7
+1701653580000,8.226,8.232,8.221,8.231,7499.7
+1701653640000,8.23,8.242,8.229,8.242,7089.6
+1701653700000,8.243,8.247,8.234,8.239,8910.4
+1701653760000,8.24,8.25,8.237,8.242,10428.5
+1701653820000,8.242,8.251,8.241,8.251,6775.9
+1701653880000,8.251,8.26,8.249,8.26,8396.5
+1701653940000,8.259,8.261,8.248,8.253,11809.6
+1701654000000,8.254,8.259,8.243,8.248,9973.0
+1701654060000,8.247,8.256,8.245,8.255,7646.8
+1701654120000,8.255,8.258,8.247,8.25,5701.1
+1701654180000,8.25,8.253,8.236,8.242,15882.5
+1701654240000,8.241,8.247,8.234,8.235,20470.3
+1701654300000,8.235,8.247,8.234,8.243,9129.8
+1701654360000,8.243,8.248,8.231,8.234,14429.6
+1701654420000,8.233,8.24,8.223,8.236,23133.7
+1701654480000,8.236,8.236,8.221,8.222,15177.6
+1701654540000,8.221,8.226,8.218,8.226,7108.0
+1701654600000,8.226,8.232,8.225,8.231,9634.2
+1701654660000,8.231,8.232,8.224,8.228,3862.7
+1701654720000,8.227,8.233,8.225,8.233,4699.8
+1701654780000,8.233,8.234,8.216,8.217,17645.6
+1701654840000,8.218,8.218,8.213,8.216,3078.8
+1701654900000,8.216,8.216,8.192,8.203,8067.0
+1701654960000,8.202,8.203,8.194,8.194,6207.8
+1701655020000,8.196,8.201,8.193,8.195,5654.8
+1701655080000,8.195,8.201,8.192,8.199,7846.9
+1701655140000,8.199,8.2,8.192,8.196,7922.4
+1701655200000,8.196,8.217,8.195,8.216,6105.7
+1701655260000,8.216,8.216,8.193,8.195,5666.8
+1701655320000,8.195,8.197,8.186,8.197,5702.1
+1701655380000,8.196,8.196,8.178,8.178,5536.2
+1701655440000,8.178,8.178,8.171,8.176,3565.8
+1701655500000,8.176,8.181,8.164,8.168,6619.5
+1701655560000,8.168,8.168,8.152,8.156,16128.3
+1701655620000,8.157,8.172,8.156,8.172,5460.4
+1701655680000,8.171,8.181,8.167,8.179,4875.9
+1701655740000,8.181,8.188,8.179,8.188,3808.1
+1701655800000,8.188,8.189,8.186,8.186,3059.9
+1701655860000,8.186,8.205,8.186,8.2,5063.7
+1701655920000,8.201,8.205,8.197,8.205,2983.0
+1701655980000,8.206,8.21,8.198,8.198,6435.9
+1701656040000,8.198,8.199,8.188,8.198,10010.3
+1701656100000,8.197,8.199,8.187,8.191,2467.0
+1701656160000,8.19,8.199,8.19,8.198,3635.8
+1701656220000,8.198,8.198,8.186,8.192,4668.4
+1701656280000,8.193,8.194,8.177,8.177,6467.8
+1701656340000,8.178,8.182,8.177,8.177,3158.4
+1701656400000,8.177,8.184,8.172,8.183,3872.1
+1701656460000,8.184,8.19,8.174,8.176,6792.5
+1701656520000,8.176,8.182,8.174,8.174,3624.1
+1701656580000,8.176,8.177,8.167,8.167,5606.4
+1701656640000,8.167,8.172,8.164,8.171,6089.0
+1701656700000,8.172,8.181,8.172,8.181,4498.4
+1701656760000,8.181,8.183,8.177,8.18,4654.6
+1701656820000,8.18,8.191,8.18,8.191,2853.0
+1701656880000,8.192,8.203,8.191,8.202,3938.7
+1701656940000,8.201,8.202,8.196,8.2,2721.1
+1701657000000,8.201,8.206,8.2,8.206,3546.5
+1701657060000,8.205,8.207,8.203,8.206,1672.0
+1701657120000,8.206,8.206,8.194,8.196,4608.7
+1701657180000,8.196,8.199,8.194,8.199,1435.8
+1701657240000,8.199,8.199,8.19,8.191,2758.3
+1701657300000,8.192,8.195,8.191,8.195,1755.3
+1701657360000,8.196,8.196,8.187,8.19,2901.3
+1701657420000,8.191,8.197,8.186,8.191,3585.2
+1701657480000,8.191,8.2,8.191,8.2,5146.7
+1701657540000,8.2,8.2,8.194,8.197,929.6
+1701657600000,8.196,8.203,8.195,8.202,1432.6
+1701657660000,8.2,8.202,8.195,8.195,2286.8
+1701657720000,8.194,8.195,8.183,8.184,4200.6
+1701657780000,8.183,8.194,8.182,8.19,4395.9
+1701657840000,8.189,8.189,8.184,8.186,1908.2
+1701657900000,8.187,8.197,8.181,8.187,10964.3
+1701657960000,8.186,8.187,8.181,8.183,2631.9
+1701658020000,8.183,8.185,8.177,8.177,3684.1
+1701658080000,8.177,8.185,8.177,8.182,4536.3
+1701658140000,8.183,8.184,8.179,8.18,3088.5
+1701658200000,8.18,8.181,8.172,8.172,2353.1
+1701658260000,8.174,8.179,8.171,8.173,3816.3
+1701658320000,8.175,8.177,8.171,8.173,2997.7
+1701658380000,8.172,8.179,8.163,8.175,16190.6
+1701658440000,8.175,8.176,8.166,8.17,4269.2
+1701658500000,8.17,8.172,8.165,8.166,3542.9
+1701658560000,8.166,8.176,8.166,8.176,4025.1
+1701658620000,8.176,8.178,8.173,8.175,2556.5
+1701658680000,8.174,8.174,8.166,8.166,2911.1
+1701658740000,8.166,8.172,8.163,8.172,2797.7
+1701658800000,8.171,8.176,8.17,8.171,3457.8
+1701658860000,8.173,8.177,8.173,8.174,1600.2
+1701658920000,8.174,8.176,8.172,8.172,3936.6
+1701658980000,8.172,8.174,8.171,8.174,3797.0
+1701659040000,8.175,8.175,8.17,8.174,2410.5
+1701659100000,8.173,8.177,8.173,8.176,1997.6
+1701659160000,8.177,8.19,8.176,8.188,7275.6
+1701659220000,8.189,8.195,8.189,8.195,1913.3
+1701659280000,8.194,8.2,8.183,8.184,11002.9
+1701659340000,8.185,8.188,8.185,8.188,879.4
+1701659400000,8.187,8.19,8.184,8.187,7180.2
+1701659460000,8.188,8.201,8.187,8.198,9967.3
+1701659520000,8.198,8.205,8.198,8.205,3215.4
+1701659580000,8.205,8.205,8.201,8.205,1847.8
+1701659640000,8.205,8.214,8.203,8.204,6557.1
+1701659700000,8.205,8.215,8.205,8.215,5780.3
+1701659760000,8.214,8.22,8.213,8.219,7269.3
+1701659820000,8.22,8.221,8.211,8.212,10599.2
+1701659880000,8.212,8.219,8.211,8.214,5276.8
+1701659940000,8.214,8.214,8.204,8.207,7570.1
+1701660000000,8.206,8.207,8.152,8.16,108054.6
+1701660060000,8.16,8.165,8.13,8.137,81707.1
+1701660120000,8.137,8.166,8.128,8.166,31005.2
+1701660180000,8.166,8.177,8.164,8.177,6830.0
+1701660240000,8.176,8.183,8.166,8.166,14055.5
+1701660300000,8.165,8.166,8.154,8.16,9685.7
+1701660360000,8.161,8.181,8.161,8.181,5599.2
+1701660420000,8.181,8.187,8.179,8.179,7948.9
+1701660480000,8.179,8.181,8.171,8.181,6797.7
+1701660540000,8.182,8.186,8.18,8.183,2787.2
+1701660600000,8.184,8.189,8.182,8.182,8360.2
+1701660660000,8.182,8.185,8.178,8.181,4552.6
+1701660720000,8.181,8.183,8.177,8.177,2267.3
+1701660780000,8.177,8.177,8.161,8.162,9012.9
+1701660840000,8.161,8.168,8.16,8.167,3422.3
+1701660900000,8.167,8.168,8.156,8.16,2338.4
+1701660960000,8.16,8.166,8.157,8.157,8062.9
+1701661020000,8.158,8.162,8.156,8.161,4159.0
+1701661080000,8.162,8.174,8.162,8.168,16102.9
+1701661140000,8.17,8.173,8.17,8.173,2662.8
+1701661200000,8.173,8.173,8.17,8.17,1735.5
+1701661260000,8.171,8.18,8.171,8.178,3541.8
+1701661320000,8.178,8.178,8.17,8.175,5329.5
+1701661380000,8.176,8.182,8.174,8.181,4667.6
+1701661440000,8.181,8.188,8.181,8.185,5454.6
+1701661500000,8.185,8.194,8.185,8.189,11926.9
+1701661560000,8.188,8.193,8.186,8.187,5724.6
+1701661620000,8.187,8.193,8.187,8.19,2579.6
+1701661680000,8.191,8.192,8.186,8.191,2022.0
+1701661740000,8.19,8.191,8.184,8.185,4716.7
+1701661800000,8.185,8.195,8.185,8.189,12411.4
+1701661860000,8.189,8.197,8.189,8.194,4059.9
+1701661920000,8.193,8.197,8.189,8.197,4676.5
+1701661980000,8.197,8.199,8.196,8.199,2928.7
+1701662040000,8.199,8.21,8.199,8.205,15134.0
+1701662100000,8.204,8.214,8.204,8.213,16776.4
+1701662160000,8.214,8.218,8.213,8.218,13665.3
+1701662220000,8.218,8.228,8.218,8.227,23116.2
+1701662280000,8.228,8.235,8.225,8.235,14218.1
+1701662340000,8.234,8.24,8.217,8.217,14897.4
+1701662400000,8.217,8.228,8.215,8.222,12602.2
+1701662460000,8.222,8.222,8.212,8.214,13043.9
+1701662520000,8.215,8.225,8.215,8.225,2275.3
+1701662580000,8.225,8.226,8.214,8.214,3639.7
+1701662640000,8.214,8.217,8.205,8.207,8148.9
+1701662700000,8.206,8.207,8.202,8.203,4729.5
+1701662760000,8.203,8.204,8.202,8.203,3180.8
+1701662820000,8.204,8.215,8.203,8.215,7612.9
+1701662880000,8.216,8.221,8.214,8.215,4003.0
+1701662940000,8.215,8.229,8.215,8.229,13970.5
+1701663000000,8.229,8.234,8.227,8.229,9475.0
+1701663060000,8.228,8.23,8.222,8.223,6595.1
+1701663120000,8.222,8.23,8.222,8.229,5543.0
+1701663180000,8.23,8.235,8.23,8.23,9811.1
+1701663240000,8.231,8.239,8.231,8.235,3856.1
+1701663300000,8.235,8.242,8.234,8.238,6749.7
+1701663360000,8.238,8.24,8.233,8.238,5766.8
+1701663420000,8.238,8.241,8.236,8.239,4061.7
+1701663480000,8.238,8.238,8.21,8.217,24554.6
+1701663540000,8.216,8.223,8.216,8.223,10086.2
+1701663600000,8.223,8.23,8.22,8.227,4273.4
+1701663660000,8.226,8.226,8.219,8.225,4613.7
+1701663720000,8.226,8.235,8.226,8.235,3554.3
+1701663780000,8.234,8.238,8.232,8.232,3451.2
+1701663840000,8.232,8.237,8.23,8.231,4300.7
+1701663900000,8.232,8.233,8.225,8.225,4612.2
+1701663960000,8.225,8.226,8.215,8.22,5050.2
+1701664020000,8.22,8.226,8.22,8.225,2472.9
+1701664080000,8.225,8.226,8.222,8.224,1974.0
+1701664140000,8.224,8.228,8.22,8.226,2850.2
+1701664200000,8.227,8.233,8.223,8.224,4750.8
+1701664260000,8.225,8.226,8.217,8.224,2881.3
+1701664320000,8.224,8.227,8.223,8.225,2498.9
+1701664380000,8.225,8.228,8.219,8.219,5677.2
+1701664440000,8.219,8.22,8.213,8.216,2246.4
+1701664500000,8.216,8.224,8.216,8.224,3339.7
+1701664560000,8.224,8.236,8.221,8.236,4517.3
+1701664620000,8.236,8.241,8.233,8.238,5180.8
+1701664680000,8.239,8.241,8.237,8.24,2345.7
+1701664740000,8.24,8.246,8.238,8.243,5956.9
+1701664800000,8.243,8.247,8.242,8.245,3306.5
+1701664860000,8.245,8.259,8.244,8.258,7842.0
+1701664920000,8.259,8.261,8.25,8.254,8845.9
+1701664980000,8.253,8.264,8.253,8.263,2772.9
+1701665040000,8.264,8.265,8.252,8.257,8182.4
+1701665100000,8.258,8.27,8.258,8.265,10278.8
+1701665160000,8.264,8.267,8.263,8.266,2274.1
+1701665220000,8.265,8.265,8.255,8.262,13823.9
+1701665280000,8.262,8.267,8.258,8.26,5048.2
+1701665340000,8.26,8.263,8.254,8.262,7767.6
+1701665400000,8.262,8.262,8.254,8.258,6392.5
+1701665460000,8.259,8.259,8.247,8.253,7602.0
+1701665520000,8.253,8.258,8.25,8.255,6047.7
+1701665580000,8.255,8.265,8.255,8.263,7608.9
+1701665640000,8.264,8.268,8.263,8.267,3708.8
+1701665700000,8.268,8.268,8.257,8.26,6043.1
+1701665760000,8.258,8.265,8.255,8.262,4937.5
+1701665820000,8.261,8.266,8.254,8.256,7973.3
+1701665880000,8.256,8.258,8.251,8.258,8923.5
+1701665940000,8.257,8.266,8.257,8.265,7959.3
+1701666000000,8.264,8.271,8.262,8.264,9364.4
+1701666060000,8.264,8.265,8.254,8.257,14104.9
+1701666120000,8.256,8.26,8.234,8.235,18484.3
+1701666180000,8.235,8.24,8.225,8.228,16364.3
+1701666240000,8.229,8.241,8.226,8.239,7325.9
+1701666300000,8.24,8.242,8.234,8.234,5499.3
+1701666360000,8.233,8.233,8.219,8.23,24515.5
+1701666420000,8.231,8.239,8.228,8.237,7083.4
+1701666480000,8.235,8.239,8.225,8.227,13893.5
+1701666540000,8.227,8.259,8.226,8.253,16010.3
+1701666600000,8.255,8.276,8.252,8.269,21578.4
+1701666660000,8.269,8.27,8.253,8.26,14980.1
+1701666720000,8.26,8.264,8.251,8.26,12156.4
+1701666780000,8.261,8.265,8.254,8.258,8724.3
+1701666840000,8.257,8.263,8.253,8.256,7591.0
+1701666900000,8.256,8.259,8.25,8.258,8723.6
+1701666960000,8.259,8.268,8.256,8.26,7965.2
+1701667020000,8.26,8.26,8.253,8.254,9232.9
+1701667080000,8.254,8.261,8.253,8.261,4464.8
+1701667140000,8.26,8.265,8.255,8.255,14268.7
+1701667200000,8.256,8.259,8.251,8.252,5341.8
+1701667260000,8.253,8.253,8.242,8.244,13146.1
+1701667320000,8.244,8.255,8.241,8.255,11211.1
+1701667380000,8.254,8.269,8.251,8.267,8976.1
+1701667440000,8.264,8.27,8.258,8.262,13328.6
+1701667500000,8.262,8.262,8.254,8.254,7876.8
+1701667560000,8.255,8.255,8.233,8.235,8754.8
+1701667620000,8.236,8.237,8.228,8.231,8693.0
+1701667680000,8.232,8.232,8.222,8.223,5686.8
+1701667740000,8.222,8.222,8.206,8.207,11061.7
+1701667800000,8.207,8.218,8.206,8.216,16888.7
+1701667860000,8.217,8.217,8.204,8.209,12799.1
+1701667920000,8.208,8.21,8.205,8.206,3601.4
+1701667980000,8.206,8.216,8.206,8.207,8551.2
+1701668040000,8.208,8.21,8.203,8.208,8052.3
+1701668100000,8.208,8.211,8.203,8.205,8487.6
+1701668160000,8.206,8.207,8.187,8.188,27067.8
+1701668220000,8.188,8.199,8.183,8.197,15340.6
+1701668280000,8.197,8.204,8.193,8.204,4909.6
+1701668340000,8.203,8.209,8.2,8.205,5426.9
+1701668400000,8.204,8.208,8.201,8.206,4545.0
+1701668460000,8.206,8.208,8.203,8.207,3592.9
+1701668520000,8.206,8.206,8.198,8.203,7524.4
+1701668580000,8.203,8.206,8.198,8.201,6636.8
+1701668640000,8.2,8.203,8.194,8.197,10027.9
+1701668700000,8.196,8.2,8.192,8.192,17881.8
+1701668760000,8.192,8.194,8.181,8.181,16096.1
+1701668820000,8.18,8.184,8.165,8.172,26652.1
+1701668880000,8.171,8.181,8.166,8.176,13344.3
+1701668940000,8.177,8.181,8.163,8.176,12225.4
+1701669000000,8.176,8.178,8.164,8.164,6952.8
+1701669060000,8.164,8.165,8.156,8.16,19017.1
+1701669120000,8.16,8.16,8.154,8.155,8202.8
+1701669180000,8.155,8.157,8.146,8.147,16571.7
+1701669240000,8.147,8.159,8.147,8.159,7462.4
+1701669300000,8.158,8.172,8.155,8.16,19404.8
+1701669360000,8.158,8.163,8.155,8.162,13162.9
+1701669420000,8.162,8.17,8.162,8.169,5481.0
+1701669480000,8.169,8.169,8.163,8.167,5378.5
+1701669540000,8.166,8.167,8.158,8.161,11391.5
+1701669600000,8.161,8.177,8.159,8.177,17868.4
+1701669660000,8.176,8.19,8.176,8.183,10787.3
+1701669720000,8.183,8.183,8.174,8.174,5244.4
+1701669780000,8.174,8.175,8.164,8.167,6132.0
+1701669840000,8.167,8.176,8.167,8.169,13514.9
+1701669900000,8.17,8.174,8.166,8.171,5192.1
+1701669960000,8.171,8.171,8.164,8.166,6019.9
+1701670020000,8.166,8.167,8.154,8.157,19580.4
+1701670080000,8.157,8.161,8.151,8.16,10169.2
+1701670140000,8.161,8.164,8.159,8.162,3656.4
+1701670200000,8.161,8.165,8.159,8.161,4515.0
+1701670260000,8.161,8.171,8.161,8.17,5151.6
+1701670320000,8.171,8.172,8.166,8.169,4157.8
+1701670380000,8.169,8.173,8.169,8.171,2308.3
+1701670440000,8.171,8.175,8.17,8.175,3339.7
+1701670500000,8.175,8.177,8.169,8.172,4336.9
+1701670560000,8.173,8.177,8.173,8.175,2244.1
+1701670620000,8.176,8.179,8.171,8.173,6528.2
+1701670680000,8.174,8.179,8.172,8.178,4718.9
+1701670740000,8.177,8.182,8.176,8.182,12279.1
+1701670800000,8.182,8.187,8.177,8.187,7604.0
+1701670860000,8.188,8.209,8.176,8.191,48140.4
+1701670920000,8.191,8.208,8.191,8.202,8998.8
+1701670980000,8.202,8.205,8.194,8.204,11725.1
+1701671040000,8.204,8.214,8.193,8.193,14242.3
+1701671100000,8.194,8.21,8.194,8.207,9709.9
+1701671160000,8.207,8.213,8.206,8.213,2986.3
+1701671220000,8.213,8.215,8.207,8.213,9334.0
+1701671280000,8.214,8.221,8.203,8.204,12880.1
+1701671340000,8.205,8.21,8.199,8.199,8119.7
+1701671400000,8.198,8.205,8.186,8.193,18365.4
+1701671460000,8.192,8.204,8.188,8.193,5510.6
+1701671520000,8.193,8.2,8.187,8.2,7135.7
+1701671580000,8.2,8.203,8.193,8.193,3695.6
+1701671640000,8.192,8.2,8.188,8.196,4636.0
+1701671700000,8.197,8.206,8.197,8.199,5719.3
+1701671760000,8.199,8.211,8.199,8.209,6071.2
+1701671820000,8.21,8.219,8.209,8.219,4160.1
+1701671880000,8.219,8.219,8.203,8.204,5566.5
+1701671940000,8.205,8.211,8.194,8.194,8891.0
+1701672000000,8.197,8.207,8.197,8.203,3149.5
+1701672060000,8.205,8.219,8.205,8.214,6238.4
+1701672120000,8.215,8.217,8.21,8.214,5469.5
+1701672180000,8.215,8.219,8.215,8.218,2393.1
+1701672240000,8.218,8.232,8.217,8.231,6825.1
+1701672300000,8.23,8.236,8.219,8.222,14645.6
+1701672360000,8.224,8.224,8.206,8.212,15327.2
+1701672420000,8.213,8.213,8.209,8.213,5417.7
+1701672480000,8.212,8.23,8.212,8.23,8108.7
+1701672540000,8.229,8.23,8.224,8.224,6847.1
+1701672600000,8.224,8.227,8.21,8.21,5775.9
+1701672660000,8.21,8.217,8.209,8.215,3511.9
+1701672720000,8.215,8.231,8.215,8.228,10599.2
+1701672780000,8.229,8.232,8.225,8.227,4513.3
+1701672840000,8.227,8.23,8.224,8.226,2732.6
+1701672900000,8.224,8.226,8.213,8.215,7269.0
+1701672960000,8.215,8.222,8.213,8.221,3271.4
+1701673020000,8.221,8.222,8.21,8.22,8342.6
+1701673080000,8.221,8.227,8.211,8.213,12080.5
+1701673140000,8.213,8.224,8.212,8.223,5724.0
+1701673200000,8.224,8.232,8.222,8.228,11243.2
+1701673260000,8.229,8.233,8.227,8.233,3074.8
+1701673320000,8.233,8.237,8.231,8.237,3706.7
+1701673380000,8.238,8.243,8.238,8.241,5358.7
+1701673440000,8.241,8.242,8.234,8.235,5943.6
+1701673500000,8.234,8.246,8.234,8.245,6491.8
+1701673560000,8.245,8.25,8.243,8.247,5658.0
+1701673620000,8.248,8.249,8.242,8.248,5003.5
+1701673680000,8.249,8.277,8.249,8.273,62094.2
+1701673740000,8.274,8.296,8.272,8.292,78953.9
+1701673800000,8.292,8.312,8.292,8.312,63714.5
+1701673860000,8.312,8.326,8.307,8.312,29652.7
+1701673920000,8.312,8.314,8.295,8.31,25612.1
+1701673980000,8.31,8.311,8.295,8.299,18458.0
+1701674040000,8.298,8.31,8.29,8.296,36248.5
+1701674100000,8.296,8.307,8.28,8.305,32160.0
+1701674160000,8.305,8.313,8.298,8.306,22222.3
+1701674220000,8.308,8.315,8.304,8.315,12195.8
+1701674280000,8.315,8.317,8.309,8.311,8124.6
+1701674340000,8.311,8.311,8.3,8.3,8202.8
+1701674400000,8.3,8.3,8.276,8.281,17034.7
+1701674460000,8.281,8.282,8.258,8.259,27512.8
+1701674520000,8.261,8.275,8.252,8.271,13211.2
+1701674580000,8.271,8.276,8.258,8.258,10241.1
+1701674640000,8.257,8.268,8.252,8.268,9209.9
+1701674700000,8.268,8.269,8.25,8.253,7165.3
+1701674760000,8.254,8.269,8.252,8.261,6934.9
+1701674820000,8.262,8.267,8.259,8.264,7280.4
+1701674880000,8.264,8.265,8.26,8.264,5876.7
+1701674940000,8.266,8.269,8.261,8.269,6057.1
+1701675000000,8.269,8.272,8.258,8.26,4171.3
+1701675060000,8.259,8.264,8.245,8.245,16416.5
+1701675120000,8.246,8.254,8.241,8.253,7484.2
+1701675180000,8.252,8.255,8.249,8.252,4724.2
+1701675240000,8.251,8.252,8.245,8.248,2590.2
+1701675300000,8.249,8.262,8.247,8.261,5469.8
+1701675360000,8.259,8.266,8.259,8.264,2504.3
+1701675420000,8.263,8.271,8.256,8.268,4691.2
+1701675480000,8.267,8.274,8.265,8.274,5907.6
+1701675540000,8.274,8.274,8.261,8.262,5631.1
+1701675600000,8.263,8.263,8.257,8.259,1977.7
+1701675660000,8.26,8.263,8.257,8.257,4560.0
+1701675720000,8.257,8.259,8.255,8.256,3298.8
+1701675780000,8.256,8.259,8.25,8.251,4715.9
+1701675840000,8.25,8.25,8.228,8.234,19785.9
+1701675900000,8.232,8.235,8.209,8.211,23230.4
+1701675960000,8.211,8.229,8.208,8.229,8549.7
+1701676020000,8.23,8.231,8.21,8.21,12301.7
+1701676080000,8.212,8.213,8.196,8.211,44455.4
+1701676140000,8.211,8.213,8.19,8.208,31290.3
+1701676200000,8.208,8.221,8.2,8.218,10209.2
+1701676260000,8.218,8.218,8.203,8.213,14042.7
+1701676320000,8.214,8.228,8.209,8.228,6728.7
+1701676380000,8.227,8.227,8.217,8.222,7632.3
+1701676440000,8.222,8.232,8.222,8.222,9148.5
+1701676500000,8.221,8.225,8.215,8.22,8276.2
+1701676560000,8.221,8.236,8.215,8.236,12728.3
+1701676620000,8.237,8.237,8.224,8.23,4486.9
+1701676680000,8.229,8.229,8.215,8.228,6597.1
+1701676740000,8.228,8.237,8.22,8.223,5756.7
+1701676800000,8.224,8.244,8.223,8.243,8314.2
+1701676860000,8.242,8.244,8.232,8.242,4125.6
+1701676920000,8.242,8.246,8.237,8.244,3807.3
+1701676980000,8.244,8.258,8.243,8.258,3729.1
+1701677040000,8.258,8.26,8.252,8.258,14651.2
+1701677100000,8.257,8.26,8.242,8.243,4979.0
+1701677160000,8.243,8.247,8.238,8.242,7611.7
+1701677220000,8.243,8.244,8.234,8.243,6976.9
+1701677280000,8.243,8.244,8.236,8.237,3720.1
+1701677340000,8.238,8.239,8.236,8.238,1471.5
+1701677400000,8.238,8.24,8.221,8.221,9018.4
+1701677460000,8.221,8.23,8.214,8.229,9450.5
+1701677520000,8.229,8.232,8.227,8.23,3560.4
+1701677580000,8.231,8.246,8.231,8.246,4995.6
+1701677640000,8.245,8.253,8.245,8.246,5686.2
+1701677700000,8.248,8.251,8.233,8.237,7715.6
+1701677760000,8.237,8.237,8.223,8.223,1940.6
+1701677820000,8.223,8.232,8.215,8.217,7964.1
+1701677880000,8.215,8.226,8.214,8.224,5879.4
+1701677940000,8.223,8.242,8.223,8.239,3756.7
+1701678000000,8.239,8.252,8.236,8.252,6114.8
+1701678060000,8.253,8.261,8.247,8.253,8902.2
+1701678120000,8.252,8.254,8.238,8.248,20371.3
+1701678180000,8.248,8.261,8.248,8.261,4915.4
+1701678240000,8.26,8.266,8.254,8.254,17250.5
+1701678300000,8.254,8.269,8.253,8.264,17396.9
+1701678360000,8.265,8.292,8.256,8.281,40467.5
+1701678420000,8.282,8.289,8.279,8.285,13236.3
+1701678480000,8.285,8.298,8.283,8.283,7439.9
+1701678540000,8.283,8.286,8.267,8.268,10595.0
+1701678600000,8.267,8.272,8.257,8.257,3627.4
+1701678660000,8.258,8.27,8.256,8.26,12486.7
+1701678720000,8.26,8.264,8.257,8.259,3614.2
+1701678780000,8.259,8.264,8.25,8.251,8387.1
+1701678840000,8.25,8.253,8.247,8.247,4160.0
+1701678900000,8.248,8.253,8.242,8.253,6088.7
+1701678960000,8.253,8.257,8.243,8.243,4279.8
+1701679020000,8.244,8.25,8.244,8.249,1977.1
+1701679080000,8.249,8.257,8.248,8.257,3225.1
+1701679140000,8.258,8.258,8.249,8.249,1686.8
+1701679200000,8.249,8.252,8.245,8.245,3769.3
+1701679260000,8.245,8.25,8.242,8.243,7716.5
+1701679320000,8.244,8.245,8.235,8.236,3907.9
+1701679380000,8.236,8.237,8.232,8.237,3028.8
+1701679440000,8.235,8.236,8.232,8.233,3672.5
+1701679500000,8.233,8.245,8.23,8.244,8871.6
+1701679560000,8.243,8.243,8.232,8.236,4942.1
+1701679620000,8.236,8.242,8.236,8.238,5637.8
+1701679680000,8.239,8.239,8.232,8.236,8861.1
+1701679740000,8.236,8.245,8.236,8.238,8952.6
+1701679800000,8.238,8.243,8.235,8.241,7163.1
+1701679860000,8.241,8.243,8.224,8.226,11085.6
+1701679920000,8.227,8.232,8.224,8.229,8095.7
+1701679980000,8.229,8.242,8.228,8.24,6130.3
+1701680040000,8.241,8.245,8.235,8.245,3196.7
+1701680100000,8.244,8.248,8.236,8.236,3172.3
+1701680160000,8.236,8.251,8.236,8.244,11684.7
+1701680220000,8.245,8.26,8.242,8.257,12262.2
+1701680280000,8.257,8.268,8.253,8.261,7640.6
+1701680340000,8.261,8.261,8.242,8.246,10214.9
+1701680400000,8.246,8.257,8.245,8.253,13257.8
+1701680460000,8.254,8.256,8.249,8.253,5100.0
+1701680520000,8.254,8.254,8.244,8.244,15168.7
+1701680580000,8.245,8.25,8.24,8.242,6711.2
+1701680640000,8.242,8.243,8.231,8.236,8745.2
+1701680700000,8.235,8.235,8.223,8.234,10578.2
+1701680760000,8.234,8.236,8.23,8.232,3798.5
+1701680820000,8.233,8.236,8.23,8.234,5459.6
+1701680880000,8.233,8.236,8.231,8.232,6720.5
+1701680940000,8.232,8.235,8.221,8.231,10105.2
+1701681000000,8.232,8.244,8.226,8.227,16992.3
+1701681060000,8.227,8.227,8.223,8.225,5321.4
+1701681120000,8.225,8.225,8.204,8.213,18932.6
+1701681180000,8.213,8.223,8.208,8.222,9025.7
+1701681240000,8.223,8.224,8.218,8.22,4391.9
+1701681300000,8.22,8.224,8.216,8.223,3690.9
+1701681360000,8.224,8.224,8.215,8.216,4495.2
+1701681420000,8.216,8.228,8.216,8.223,6360.7
+1701681480000,8.224,8.225,8.22,8.221,4851.9
+1701681540000,8.221,8.225,8.219,8.224,2425.4
+1701681600000,8.223,8.231,8.22,8.231,5452.4
+1701681660000,8.232,8.236,8.231,8.235,3937.4
+1701681720000,8.235,8.246,8.235,8.246,6537.3
+1701681780000,8.245,8.251,8.239,8.239,6477.8
+1701681840000,8.24,8.241,8.231,8.233,3858.0
+1701681900000,8.233,8.233,8.221,8.221,3938.0
+1701681960000,8.222,8.229,8.222,8.227,3111.6
+1701682020000,8.228,8.235,8.228,8.232,7911.1
+1701682080000,8.233,8.236,8.231,8.234,3661.6
+1701682140000,8.235,8.235,8.23,8.235,5658.8
+1701682200000,8.234,8.242,8.234,8.24,8449.9
+1701682260000,8.241,8.247,8.24,8.245,9554.2
+1701682320000,8.245,8.248,8.24,8.248,8148.4
+1701682380000,8.249,8.254,8.248,8.254,10514.4
+1701682440000,8.254,8.26,8.254,8.259,5821.1
+1701682500000,8.259,8.26,8.244,8.247,14085.0
+1701682560000,8.248,8.256,8.246,8.247,8249.3
+1701682620000,8.247,8.248,8.243,8.246,4086.2
+1701682680000,8.246,8.256,8.239,8.254,13275.9
+1701682740000,8.254,8.263,8.253,8.261,7004.4
+1701682800000,8.261,8.275,8.261,8.272,6184.0
+1701682860000,8.272,8.276,8.271,8.272,9605.9
+1701682920000,8.273,8.274,8.267,8.269,7585.8
+1701682980000,8.27,8.272,8.264,8.264,12148.9
+1701683040000,8.264,8.264,8.255,8.261,4394.5
+1701683100000,8.261,8.263,8.253,8.26,6625.9
+1701683160000,8.259,8.261,8.258,8.259,3793.0
+1701683220000,8.258,8.264,8.257,8.263,4765.8
+1701683280000,8.264,8.267,8.26,8.262,4952.0
+1701683340000,8.262,8.267,8.261,8.264,4109.9
+1701683400000,8.264,8.264,8.234,8.234,11304.2
+1701683460000,8.234,8.238,8.232,8.232,10785.3
+1701683520000,8.233,8.235,8.218,8.224,26869.7
+1701683580000,8.224,8.229,8.215,8.216,12407.0
+1701683640000,8.216,8.219,8.206,8.209,14028.3
+1701683700000,8.21,8.215,8.206,8.207,8581.4
+1701683760000,8.207,8.207,8.187,8.191,24832.7
+1701683820000,8.19,8.196,8.177,8.179,17192.9
+1701683880000,8.179,8.183,8.17,8.171,22188.2
+1701683940000,8.17,8.17,8.152,8.162,54167.4
+1701684000000,8.162,8.184,8.16,8.18,24228.2
+1701684060000,8.181,8.183,8.173,8.183,18447.0
+1701684120000,8.183,8.191,8.176,8.184,20337.4
+1701684180000,8.185,8.188,8.176,8.186,14086.2
+1701684240000,8.187,8.188,8.181,8.184,6391.2
+1701684300000,8.184,8.187,8.168,8.176,13107.7
+1701684360000,8.175,8.182,8.174,8.177,7226.6
+1701684420000,8.177,8.19,8.175,8.182,7120.9
+1701684480000,8.182,8.187,8.181,8.184,5871.0
+1701684540000,8.185,8.194,8.182,8.182,14406.3
+1701684600000,8.181,8.187,8.173,8.184,7581.9
+1701684660000,8.184,8.191,8.183,8.186,3686.7
+1701684720000,8.187,8.204,8.187,8.202,11832.5
+1701684780000,8.202,8.208,8.202,8.206,6784.8
+1701684840000,8.207,8.209,8.198,8.199,3715.9
+1701684900000,8.199,8.205,8.195,8.204,4247.3
+1701684960000,8.204,8.204,8.192,8.197,4472.3
+1701685020000,8.197,8.21,8.197,8.206,5998.4
+1701685080000,8.205,8.205,8.198,8.204,3949.0
+1701685140000,8.203,8.203,8.197,8.2,3910.6
+1701685200000,8.201,8.202,8.198,8.2,2767.2
+1701685260000,8.201,8.204,8.195,8.195,5940.4
+1701685320000,8.195,8.197,8.193,8.195,2864.6
+1701685380000,8.194,8.197,8.191,8.197,4607.0
+1701685440000,8.196,8.197,8.179,8.183,9316.1
+1701685500000,8.182,8.184,8.174,8.181,11603.2
+1701685560000,8.182,8.187,8.178,8.185,10270.0
+1701685620000,8.184,8.188,8.18,8.188,17259.0
+1701685680000,8.189,8.189,8.185,8.187,4985.6
+1701685740000,8.187,8.188,8.18,8.18,14360.1
+1701685800000,8.18,8.186,8.167,8.168,22802.8
+1701685860000,8.168,8.183,8.168,8.174,14761.2
+1701685920000,8.174,8.181,8.174,8.176,7780.4
+1701685980000,8.175,8.18,8.173,8.174,9349.4
+1701686040000,8.174,8.176,8.165,8.173,9083.1
+1701686100000,8.172,8.172,8.167,8.17,5224.2
+1701686160000,8.172,8.182,8.171,8.177,7608.3
+1701686220000,8.176,8.179,8.171,8.177,4769.0
+1701686280000,8.175,8.176,8.167,8.167,4252.3
+1701686340000,8.168,8.173,8.168,8.173,2192.2
+1701686400000,8.172,8.172,8.165,8.167,2302.6
+1701686460000,8.167,8.174,8.167,8.172,2360.1
+1701686520000,8.172,8.179,8.17,8.178,3785.8
+1701686580000,8.179,8.18,8.176,8.176,2840.7
+1701686640000,8.176,8.181,8.169,8.169,8221.8
+1701686700000,8.168,8.186,8.168,8.184,7929.9
+1701686760000,8.183,8.188,8.181,8.183,5140.3
+1701686820000,8.184,8.194,8.183,8.188,6916.4
+1701686880000,8.188,8.19,8.18,8.184,3857.2
+1701686940000,8.184,8.189,8.181,8.183,7681.6
+1701687000000,8.183,8.202,8.182,8.183,9605.5
+1701687060000,8.182,8.182,8.173,8.174,7266.9
+1701687120000,8.174,8.18,8.173,8.176,4420.6
+1701687180000,8.175,8.188,8.162,8.181,26773.2
+1701687240000,8.182,8.182,8.15,8.153,51526.6
+1701687300000,8.154,8.164,8.154,8.156,14885.2
+1701687360000,8.156,8.156,8.144,8.15,18812.3
+1701687420000,8.15,8.155,8.146,8.15,7880.4
+1701687480000,8.15,8.154,8.12,8.13,50712.7
+1701687540000,8.13,8.137,8.126,8.135,16935.0
+1701687600000,8.134,8.134,8.112,8.116,27336.1
+1701687660000,8.117,8.138,8.114,8.133,15126.8
+1701687720000,8.132,8.132,8.117,8.122,15985.0
+1701687780000,8.122,8.142,8.122,8.139,10134.8
+1701687840000,8.138,8.143,8.1,8.127,69282.8
+1701687900000,8.128,8.128,8.11,8.113,14696.8
+1701687960000,8.113,8.13,8.113,8.129,12861.4
+1701688020000,8.13,8.134,8.111,8.117,22607.6
+1701688080000,8.116,8.118,8.086,8.087,46678.2
+1701688140000,8.087,8.087,8.05,8.057,91491.2
+1701688200000,8.058,8.063,8.01,8.016,127762.4
+1701688260000,8.016,8.016,7.37,7.814,2023359.9
+1701688320000,7.803,7.832,7.42,7.589,334523.8
+1701688380000,7.59,7.645,7.42,7.604,222591.2
+1701688440000,7.612,7.717,7.582,7.671,174178.7
+1701688500000,7.671,7.758,7.665,7.758,127750.8
+1701688560000,7.756,7.785,7.7,7.767,147909.2
+1701688620000,7.767,7.788,7.754,7.769,111946.5
+1701688680000,7.767,7.777,7.743,7.75,108548.2
+1701688740000,7.749,7.761,7.688,7.713,125186.5
+1701688800000,7.713,7.726,7.622,7.693,118092.4
+1701688860000,7.701,7.722,7.69,7.719,61286.1
+1701688920000,7.718,7.778,7.7,7.775,102341.5
+1701688980000,7.775,7.798,7.763,7.776,82706.8
+1701689040000,7.776,7.79,7.765,7.775,46724.7
+1701689100000,7.775,7.83,7.775,7.815,65347.4
+1701689160000,7.816,7.833,7.808,7.829,46943.1
+1701689220000,7.828,7.838,7.806,7.833,59217.5
+1701689280000,7.833,7.837,7.812,7.835,49558.7
+1701689340000,7.836,7.836,7.817,7.827,39414.1
+1701689400000,7.829,7.865,7.821,7.864,47934.1
+1701689460000,7.864,7.875,7.85,7.865,33798.6
+1701689520000,7.865,7.876,7.853,7.863,36703.1
+1701689580000,7.863,7.886,7.863,7.881,36046.0
+1701689640000,7.882,7.889,7.864,7.865,38715.8
+1701689700000,7.865,7.869,7.83,7.834,41591.3
+1701689760000,7.834,7.842,7.817,7.832,43697.1
+1701689820000,7.832,7.837,7.803,7.807,37651.5
+1701689880000,7.806,7.829,7.803,7.826,29356.2
+1701689940000,7.826,7.872,7.826,7.871,20897.7
+1701690000000,7.871,7.878,7.837,7.845,34375.7
+1701690060000,7.845,7.855,7.825,7.838,21601.9
+1701690120000,7.84,7.855,7.838,7.855,21190.1
+1701690180000,7.855,7.86,7.831,7.831,20194.3
+1701690240000,7.831,7.855,7.83,7.851,20585.2
+1701690300000,7.851,7.854,7.83,7.854,22861.6
+1701690360000,7.853,7.859,7.831,7.833,17120.8
+1701690420000,7.833,7.844,7.824,7.832,23727.9
+1701690480000,7.833,7.834,7.809,7.821,16743.5
+1701690540000,7.822,7.827,7.807,7.81,19064.9
+1701690600000,7.811,7.818,7.803,7.807,20334.4
+1701690660000,7.807,7.827,7.802,7.827,22468.0
+1701690720000,7.827,7.85,7.827,7.84,18120.6
+1701690780000,7.84,7.847,7.819,7.82,15931.1
+1701690840000,7.821,7.839,7.821,7.839,8179.0
+1701690900000,7.839,7.849,7.835,7.845,11517.6
+1701690960000,7.845,7.868,7.843,7.868,14106.9
+1701691020000,7.867,7.878,7.863,7.875,23787.0
+1701691080000,7.874,7.895,7.874,7.892,20171.9
+1701691140000,7.893,7.904,7.886,7.893,29690.0
+1701691200000,7.893,7.902,7.876,7.879,22073.5
+1701691260000,7.879,7.882,7.858,7.863,20171.7
+1701691320000,7.863,7.892,7.86,7.888,18181.4
+1701691380000,7.888,7.899,7.875,7.88,24485.9
+1701691440000,7.879,7.891,7.879,7.884,6514.4
+1701691500000,7.885,7.887,7.857,7.864,23061.4
+1701691560000,7.864,7.877,7.861,7.869,16172.3
+1701691620000,7.869,7.877,7.857,7.861,10458.8
+1701691680000,7.862,7.872,7.855,7.858,14184.8
+1701691740000,7.858,7.858,7.84,7.855,15618.7
+1701691800000,7.853,7.869,7.849,7.86,11770.6
+1701691860000,7.859,7.881,7.853,7.864,14728.9
+1701691920000,7.864,7.87,7.858,7.858,10256.1
+1701691980000,7.859,7.865,7.857,7.86,9857.5
+1701692040000,7.859,7.863,7.853,7.861,12729.2
+1701692100000,7.862,7.866,7.839,7.846,11309.3
+1701692160000,7.846,7.853,7.836,7.853,18646.8
+1701692220000,7.853,7.875,7.85,7.868,21461.7
+1701692280000,7.867,7.895,7.866,7.887,24944.0
+1701692340000,7.888,7.893,7.877,7.886,13963.9
+1701692400000,7.885,7.89,7.864,7.864,9700.9
+1701692460000,7.864,7.88,7.863,7.876,12150.9
+1701692520000,7.876,7.903,7.876,7.896,18331.5
+1701692580000,7.895,7.901,7.886,7.899,23664.7
+1701692640000,7.899,7.903,7.898,7.9,9802.2
+1701692700000,7.899,7.909,7.895,7.904,13575.4
+1701692760000,7.903,7.906,7.883,7.9,25896.5
+1701692820000,7.901,7.905,7.89,7.904,13018.7
+1701692880000,7.903,7.906,7.884,7.898,15519.8
+1701692940000,7.899,7.903,7.888,7.891,12667.2
+1701693000000,7.891,7.896,7.862,7.877,29703.0
+1701693060000,7.877,7.883,7.872,7.876,16762.1
+1701693120000,7.877,7.88,7.872,7.879,8150.1
+1701693180000,7.878,7.886,7.877,7.886,7491.7
+1701693240000,7.887,7.89,7.877,7.885,12011.6
+1701693300000,7.885,7.888,7.879,7.882,5565.6
+1701693360000,7.882,7.907,7.882,7.907,9639.3
+1701693420000,7.907,7.908,7.897,7.902,9720.0
+1701693480000,7.903,7.905,7.891,7.897,10253.2
+1701693540000,7.897,7.897,7.876,7.882,12629.5
+1701693600000,7.882,7.896,7.88,7.896,4872.0
+1701693660000,7.896,7.896,7.887,7.887,7621.9
+1701693720000,7.887,7.893,7.884,7.893,8141.3
+1701693780000,7.894,7.903,7.89,7.903,4754.0
+1701693840000,7.901,7.919,7.901,7.917,13908.0
+1701693900000,7.918,7.93,7.916,7.923,20587.8
+1701693960000,7.923,7.93,7.906,7.908,9339.5
+1701694020000,7.909,7.923,7.909,7.922,6543.2
+1701694080000,7.921,7.922,7.913,7.915,9028.0
+1701694140000,7.914,7.922,7.91,7.914,6435.2
+1701694200000,7.914,7.927,7.903,7.925,12735.5
+1701694260000,7.925,7.929,7.917,7.926,6434.8
+1701694320000,7.926,7.926,7.906,7.909,7792.1
+1701694380000,7.909,7.915,7.904,7.914,10367.4
+1701694440000,7.913,7.915,7.909,7.913,6185.2
+1701694500000,7.913,7.916,7.905,7.912,8257.5
+1701694560000,7.911,7.917,7.903,7.914,12810.7
+1701694620000,7.914,7.918,7.906,7.911,7577.7
+1701694680000,7.912,7.92,7.91,7.91,7461.0
+1701694740000,7.911,7.917,7.907,7.91,7494.0
+1701694800000,7.912,7.918,7.897,7.901,13158.2
+1701694860000,7.901,7.922,7.897,7.907,14865.7
+1701694920000,7.907,7.907,7.878,7.895,18468.3
+1701694980000,7.895,7.902,7.885,7.901,13515.4
+1701695040000,7.9,7.904,7.892,7.892,9903.8
+1701695100000,7.892,7.899,7.89,7.892,7321.6
+1701695160000,7.893,7.899,7.89,7.895,9446.4
+1701695220000,7.895,7.898,7.882,7.889,14211.1
+1701695280000,7.888,7.888,7.873,7.882,16921.1
+1701695340000,7.88,7.885,7.873,7.877,9645.4
+1701695400000,7.877,7.881,7.871,7.874,8694.0
+1701695460000,7.874,7.878,7.866,7.87,9043.1
+1701695520000,7.869,7.873,7.867,7.87,9123.5
+1701695580000,7.871,7.872,7.864,7.864,5840.0
+1701695640000,7.864,7.865,7.854,7.857,8630.1
+1701695700000,7.856,7.874,7.852,7.873,10755.3
+1701695760000,7.873,7.878,7.87,7.875,6494.5
+1701695820000,7.876,7.886,7.875,7.877,8859.6
+1701695880000,7.877,7.888,7.876,7.881,9540.7
+1701695940000,7.881,7.883,7.862,7.865,12561.6
+1701696000000,7.865,7.875,7.857,7.872,8026.1
+1701696060000,7.872,7.876,7.867,7.874,4757.3
+1701696120000,7.874,7.878,7.86,7.86,6411.7
+1701696180000,7.861,7.864,7.852,7.855,18380.2
+1701696240000,7.855,7.866,7.85,7.866,14765.5
+1701696300000,7.865,7.878,7.863,7.877,13630.9
+1701696360000,7.878,7.878,7.859,7.859,6753.8
+1701696420000,7.86,7.868,7.857,7.862,11897.5
+1701696480000,7.863,7.865,7.86,7.862,4800.2
+1701696540000,7.862,7.865,7.858,7.863,5499.4
+1701696600000,7.863,7.863,7.848,7.853,13782.2
+1701696660000,7.854,7.875,7.852,7.866,7411.7
+1701696720000,7.865,7.865,7.856,7.861,10243.2
+1701696780000,7.862,7.865,7.858,7.863,5211.3
+1701696840000,7.863,7.871,7.858,7.86,3626.2
+1701696900000,7.86,7.865,7.855,7.859,6781.1
+1701696960000,7.861,7.861,7.838,7.84,9097.9
+1701697020000,7.841,7.852,7.838,7.847,12193.7
+1701697080000,7.847,7.851,7.844,7.85,4132.3
+1701697140000,7.851,7.853,7.843,7.851,8200.0
+1701697200000,7.852,7.857,7.844,7.851,6740.8
+1701697260000,7.851,7.867,7.85,7.862,7218.9
+1701697320000,7.862,7.869,7.858,7.864,6421.3
+1701697380000,7.863,7.869,7.859,7.862,11568.6
+1701697440000,7.863,7.869,7.862,7.863,7736.9
+1701697500000,7.863,7.863,7.853,7.856,6618.3
+1701697560000,7.855,7.866,7.844,7.864,12744.1
+1701697620000,7.864,7.864,7.85,7.853,9211.1
+1701697680000,7.852,7.858,7.852,7.853,3855.6
+1701697740000,7.852,7.852,7.845,7.845,9589.3
+1701697800000,7.844,7.847,7.832,7.833,12718.2
+1701697860000,7.833,7.839,7.817,7.839,27139.6
+1701697920000,7.837,7.837,7.824,7.828,15725.9
+1701697980000,7.827,7.829,7.809,7.813,16797.2
+1701698040000,7.812,7.815,7.796,7.8,27188.5
+1701698100000,7.8,7.802,7.749,7.791,59294.3
+1701698160000,7.79,7.813,7.784,7.812,27412.6
+1701698220000,7.813,7.816,7.799,7.804,13295.7
+1701698280000,7.805,7.809,7.801,7.805,8421.5
+1701698340000,7.806,7.81,7.799,7.804,10362.1
+1701698400000,7.804,7.816,7.792,7.804,13525.6
+1701698460000,7.803,7.818,7.803,7.817,10851.7
+1701698520000,7.818,7.821,7.814,7.816,6699.5
+1701698580000,7.817,7.82,7.805,7.805,6396.5
+1701698640000,7.804,7.811,7.785,7.785,10137.6
+1701698700000,7.785,7.796,7.77,7.775,18227.8
+1701698760000,7.778,7.793,7.769,7.77,26696.3
+1701698820000,7.771,7.771,7.741,7.748,54441.9
+1701698880000,7.749,7.767,7.717,7.766,50412.2
+1701698940000,7.764,7.808,7.764,7.775,65036.3
+1701699000000,7.775,7.797,7.774,7.794,16783.5
+1701699060000,7.795,7.806,7.792,7.797,16445.5
+1701699120000,7.797,7.802,7.788,7.797,18132.0
+1701699180000,7.797,7.797,7.778,7.784,9958.8
+1701699240000,7.785,7.79,7.779,7.788,9205.9
+1701699300000,7.79,7.791,7.753,7.781,25539.4
+1701699360000,7.781,7.803,7.776,7.796,15223.6
+1701699420000,7.796,7.806,7.794,7.804,12013.7
+1701699480000,7.805,7.805,7.795,7.8,8688.5
+1701699540000,7.801,7.803,7.795,7.8,7672.8
+1701699600000,7.798,7.798,7.78,7.797,9680.0
+1701699660000,7.796,7.796,7.765,7.771,14129.4
+1701699720000,7.772,7.784,7.765,7.78,11726.4
+1701699780000,7.78,7.794,7.776,7.776,9311.5
+1701699840000,7.776,7.792,7.776,7.785,6655.6
+1701699900000,7.784,7.801,7.779,7.799,10652.4
+1701699960000,7.799,7.803,7.789,7.8,6661.8
+1701700020000,7.799,7.8,7.788,7.789,11678.9
+1701700080000,7.79,7.797,7.77,7.777,24104.6
+1701700140000,7.775,7.776,7.767,7.77,10899.5
+1701700200000,7.769,7.788,7.769,7.787,10489.1
+1701700260000,7.788,7.805,7.776,7.784,14542.5
+1701700320000,7.785,7.8,7.776,7.792,21449.6
+1701700380000,7.791,7.813,7.774,7.811,26707.0
+1701700440000,7.81,7.815,7.803,7.81,15504.9
+1701700500000,7.809,7.813,7.784,7.784,15616.0
+1701700560000,7.784,7.804,7.783,7.804,8859.2
+1701700620000,7.803,7.82,7.803,7.82,16049.3
+1701700680000,7.819,7.823,7.812,7.818,18067.1
+1701700740000,7.817,7.823,7.811,7.817,4857.1
+1701700800000,7.817,7.822,7.815,7.815,8787.2
+1701700860000,7.815,7.824,7.812,7.822,8809.6
+1701700920000,7.823,7.829,7.821,7.822,9038.7
+1701700980000,7.822,7.829,7.82,7.823,10454.7
+1701701040000,7.822,7.839,7.82,7.839,9995.7
+1701701100000,7.839,7.853,7.836,7.847,17876.9
+1701701160000,7.847,7.848,7.833,7.833,13201.2
+1701701220000,7.833,7.843,7.832,7.835,11218.5
+1701701280000,7.836,7.837,7.829,7.832,3307.1
+1701701340000,7.832,7.835,7.825,7.827,6041.9
+1701701400000,7.827,7.838,7.821,7.837,7481.3
+1701701460000,7.836,7.838,7.829,7.836,2499.4
+1701701520000,7.837,7.839,7.826,7.828,5619.4
+1701701580000,7.829,7.835,7.828,7.831,4684.9
+1701701640000,7.831,7.837,7.83,7.837,3286.7
+1701701700000,7.836,7.843,7.829,7.831,8425.5
+1701701760000,7.832,7.838,7.826,7.83,6351.9
+1701701820000,7.829,7.835,7.829,7.834,3848.4
+1701701880000,7.833,7.839,7.83,7.831,7483.4
+1701701940000,7.831,7.837,7.83,7.835,4037.4
+1701702000000,7.835,7.84,7.826,7.838,8160.0
+1701702060000,7.838,7.84,7.826,7.828,7466.2
+1701702120000,7.828,7.833,7.824,7.83,8838.7
+1701702180000,7.831,7.834,7.816,7.827,17886.5
+1701702240000,7.826,7.841,7.826,7.837,5694.7
+1701702300000,7.837,7.843,7.819,7.83,9318.9
+1701702360000,7.83,7.846,7.83,7.838,7370.3
+1701702420000,7.839,7.84,7.83,7.83,5170.4
+1701702480000,7.831,7.833,7.822,7.827,5284.2
+1701702540000,7.828,7.833,7.827,7.832,4518.3
+1701702600000,7.83,7.835,7.828,7.828,5081.9
+1701702660000,7.828,7.831,7.826,7.829,3319.6
+1701702720000,7.83,7.832,7.827,7.832,4966.7
+1701702780000,7.833,7.847,7.833,7.847,6147.3
+1701702840000,7.848,7.85,7.841,7.843,6773.7
+1701702900000,7.843,7.847,7.837,7.837,3924.2
+1701702960000,7.837,7.85,7.837,7.85,4931.5
+1701703020000,7.851,7.854,7.848,7.852,6587.0
+1701703080000,7.852,7.866,7.852,7.866,10915.3
+1701703140000,7.865,7.865,7.854,7.858,4351.4
+1701703200000,7.858,7.861,7.855,7.856,5213.9
+1701703260000,7.859,7.87,7.859,7.863,4981.3
+1701703320000,7.863,7.867,7.859,7.866,8463.9
+1701703380000,7.867,7.869,7.859,7.861,8126.0
+1701703440000,7.861,7.869,7.856,7.867,10817.0
+1701703500000,7.868,7.873,7.865,7.87,8562.2
+1701703560000,7.871,7.874,7.869,7.871,4802.4
+1701703620000,7.871,7.877,7.869,7.876,9148.1
+1701703680000,7.875,7.876,7.867,7.873,12727.6
+1701703740000,7.872,7.874,7.857,7.866,18141.7
+1701703800000,7.867,7.874,7.867,7.873,9516.9
+1701703860000,7.872,7.873,7.866,7.867,7089.0
+1701703920000,7.867,7.872,7.866,7.872,6844.3
+1701703980000,7.871,7.873,7.853,7.858,17886.0
+1701704040000,7.858,7.858,7.825,7.827,37677.9
+1701704100000,7.827,7.867,7.817,7.867,26901.2
+1701704160000,7.868,7.881,7.864,7.868,20327.3
+1701704220000,7.867,7.874,7.863,7.871,11481.8
+1701704280000,7.871,7.879,7.864,7.877,10944.4
+1701704340000,7.877,7.877,7.864,7.865,8827.9
+1701704400000,7.866,7.871,7.859,7.869,6608.5
+1701704460000,7.869,7.882,7.868,7.881,7879.2
+1701704520000,7.882,7.89,7.881,7.89,8481.8
+1701704580000,7.89,7.9,7.889,7.895,10311.9
+1701704640000,7.896,7.901,7.891,7.893,9111.7
+1701704700000,7.894,7.898,7.891,7.894,7485.0
+1701704760000,7.895,7.9,7.893,7.895,5888.9
+1701704820000,7.896,7.905,7.892,7.895,12654.5
+1701704880000,7.896,7.898,7.891,7.895,8881.2
+1701704940000,7.895,7.896,7.886,7.89,6227.4
+1701705000000,7.89,7.896,7.877,7.881,12255.3
+1701705060000,7.882,7.885,7.878,7.88,4937.6
+1701705120000,7.88,7.882,7.875,7.882,4345.0
+1701705180000,7.883,7.883,7.86,7.871,16019.3
+1701705240000,7.87,7.882,7.869,7.871,6853.5
+1701705300000,7.872,7.878,7.861,7.873,7888.8
+1701705360000,7.874,7.886,7.874,7.883,7978.1
+1701705420000,7.883,7.883,7.877,7.883,1931.1
+1701705480000,7.882,7.884,7.879,7.883,1962.8
+1701705540000,7.882,7.888,7.881,7.884,6795.0
+1701705600000,7.885,7.89,7.88,7.888,6533.7
+1701705660000,7.889,7.891,7.884,7.889,5708.7
+1701705720000,7.888,7.901,7.888,7.896,17795.0
+1701705780000,7.895,7.906,7.892,7.905,7185.9
+1701705840000,7.904,7.912,7.901,7.908,10989.2
+1701705900000,7.908,7.92,7.906,7.913,18490.2
+1701705960000,7.913,7.918,7.909,7.912,9157.0
+1701706020000,7.913,7.919,7.908,7.916,14361.8
+1701706080000,7.916,7.924,7.915,7.919,7982.1
+1701706140000,7.918,7.934,7.915,7.931,9315.2
+1701706200000,7.931,7.933,7.916,7.919,9224.9
+1701706260000,7.919,7.925,7.916,7.924,4757.6
+1701706320000,7.924,7.924,7.917,7.921,4401.7
+1701706380000,7.921,7.922,7.91,7.912,7036.4
+1701706440000,7.912,7.913,7.908,7.91,6782.9
+1701706500000,7.91,7.911,7.895,7.904,22926.6
+1701706560000,7.905,7.909,7.888,7.895,10436.2
+1701706620000,7.897,7.901,7.892,7.894,6864.9
+1701706680000,7.895,7.906,7.893,7.902,8067.9
+1701706740000,7.901,7.902,7.886,7.891,13692.9
+1701706800000,7.891,7.892,7.884,7.885,4564.8
+1701706860000,7.886,7.887,7.883,7.885,4820.5
+1701706920000,7.886,7.896,7.882,7.895,3461.4
+1701706980000,7.894,7.907,7.892,7.907,4358.3
+1701707040000,7.908,7.91,7.906,7.906,4012.7
+1701707100000,7.907,7.912,7.907,7.912,3490.8
+1701707160000,7.912,7.923,7.911,7.923,3545.2
+1701707220000,7.922,7.926,7.901,7.925,26697.4
+1701707280000,7.924,7.93,7.923,7.928,3826.1
+1701707340000,7.928,7.933,7.923,7.927,10329.3
+1701707400000,7.926,7.929,7.919,7.922,5314.8
+1701707460000,7.921,7.927,7.92,7.927,2902.2
+1701707520000,7.927,7.928,7.92,7.925,7164.9
+1701707580000,7.925,7.925,7.919,7.921,4456.9
+1701707640000,7.921,7.921,7.916,7.917,4403.0
+1701707700000,7.917,7.917,7.907,7.909,8101.7
+1701707760000,7.908,7.91,7.897,7.91,15066.2
+1701707820000,7.909,7.917,7.909,7.915,3494.7
+1701707880000,7.916,7.92,7.911,7.914,8357.9
+1701707940000,7.914,7.92,7.914,7.92,2324.9
+1701708000000,7.917,7.922,7.914,7.922,2235.8
+1701708060000,7.922,7.926,7.921,7.922,2765.5
+1701708120000,7.921,7.923,7.913,7.919,7622.0
+1701708180000,7.919,7.921,7.918,7.919,1073.1
+1701708240000,7.92,7.924,7.916,7.923,2823.7
+1701708300000,7.922,7.924,7.918,7.919,3210.8
+1701708360000,7.918,7.92,7.913,7.92,4849.7
+1701708420000,7.919,7.928,7.919,7.924,5074.1
+1701708480000,7.924,7.924,7.918,7.918,4727.4
+1701708540000,7.917,7.919,7.913,7.916,5050.6
+1701708600000,7.915,7.918,7.907,7.915,16436.1
+1701708660000,7.915,7.919,7.913,7.917,4741.5
+1701708720000,7.916,7.918,7.912,7.912,3123.8
+1701708780000,7.913,7.914,7.91,7.914,3077.8
+1701708840000,7.914,7.918,7.914,7.915,2616.7
+1701708900000,7.915,7.92,7.913,7.918,3140.5
+1701708960000,7.917,7.922,7.916,7.92,4134.9
+1701709020000,7.919,7.923,7.916,7.923,2878.4
+1701709080000,7.923,7.925,7.918,7.921,4383.6
+1701709140000,7.92,7.921,7.917,7.918,3942.2
+1701709200000,7.919,7.924,7.917,7.92,4333.5
+1701709260000,7.92,7.922,7.917,7.917,2833.7
+1701709320000,7.918,7.921,7.914,7.921,9520.0
+1701709380000,7.921,7.927,7.916,7.918,8376.2
+1701709440000,7.918,7.92,7.912,7.917,3251.2
+1701709500000,7.916,7.916,7.907,7.912,7860.6
+1701709560000,7.913,7.913,7.908,7.908,4763.4
+1701709620000,7.908,7.909,7.896,7.908,16726.6
+1701709680000,7.907,7.92,7.907,7.919,13895.4
+1701709740000,7.921,7.921,7.904,7.904,6264.5
+1701709800000,7.905,7.912,7.898,7.899,7238.4
+1701709860000,7.898,7.899,7.892,7.897,9516.0
+1701709920000,7.896,7.9,7.893,7.893,4318.6
+1701709980000,7.893,7.894,7.886,7.887,8527.6
+1701710040000,7.887,7.896,7.887,7.896,7776.8
+1701710100000,7.896,7.9,7.894,7.894,7640.9
+1701710160000,7.894,7.895,7.881,7.887,8416.8
+1701710220000,7.887,7.888,7.88,7.886,6965.2
+1701710280000,7.887,7.908,7.886,7.896,22997.5
+1701710340000,7.897,7.898,7.891,7.891,5178.6
+1701710400000,7.891,7.898,7.888,7.892,2783.4
+1701710460000,7.892,7.898,7.89,7.897,3647.4
+1701710520000,7.898,7.902,7.894,7.901,4214.4
+1701710580000,7.9,7.902,7.895,7.895,9118.2
+1701710640000,7.895,7.896,7.894,7.896,1135.3
+1701710700000,7.896,7.899,7.892,7.893,6242.3
+1701710760000,7.894,7.899,7.893,7.894,2931.9
+1701710820000,7.893,7.893,7.881,7.89,4808.3
+1701710880000,7.889,7.889,7.885,7.885,2274.2
+1701710940000,7.885,7.885,7.877,7.883,3319.5
+1701711000000,7.882,7.883,7.877,7.881,3515.6
+1701711060000,7.882,7.884,7.875,7.875,4110.4
+1701711120000,7.874,7.881,7.87,7.88,15940.8
+1701711180000,7.88,7.881,7.877,7.878,5683.2
+1701711240000,7.879,7.882,7.877,7.881,3753.5
+1701711300000,7.882,7.884,7.879,7.881,2001.6
+1701711360000,7.882,7.884,7.874,7.874,2766.6
+1701711420000,7.875,7.88,7.874,7.879,3388.6
+1701711480000,7.879,7.881,7.878,7.881,2184.5
+1701711540000,7.88,7.882,7.878,7.88,852.8
+1701711600000,7.88,7.885,7.878,7.881,2657.8
+1701711660000,7.881,7.882,7.878,7.878,1679.3
+1701711720000,7.877,7.879,7.877,7.877,1170.2
+1701711780000,7.877,7.877,7.87,7.871,4336.6
+1701711840000,7.872,7.878,7.871,7.877,1684.2
+1701711900000,7.878,7.879,7.874,7.879,3674.7
+1701711960000,7.877,7.88,7.87,7.879,2871.5
+1701712020000,7.879,7.88,7.873,7.879,2735.0
+1701712080000,7.879,7.886,7.879,7.884,4448.2
+1701712140000,7.885,7.891,7.883,7.886,3169.7
+1701712200000,7.885,7.894,7.884,7.891,2077.0
+1701712260000,7.891,7.891,7.887,7.89,1916.1
+1701712320000,7.89,7.891,7.887,7.889,2276.3
+1701712380000,7.889,7.889,7.882,7.882,1912.3
+1701712440000,7.883,7.884,7.88,7.881,3731.2
+1701712500000,7.882,7.888,7.882,7.885,3387.8
+1701712560000,7.885,7.887,7.881,7.884,3577.4
+1701712620000,7.885,7.89,7.885,7.888,2181.5
+1701712680000,7.887,7.888,7.882,7.885,2368.6
+1701712740000,7.885,7.89,7.884,7.887,1780.3
+1701712800000,7.886,7.897,7.886,7.894,7360.6
+1701712860000,7.894,7.902,7.894,7.902,5693.0
+1701712920000,7.901,7.903,7.895,7.895,6350.7
+1701712980000,7.895,7.895,7.883,7.884,8457.2
+1701713040000,7.884,7.887,7.883,7.887,1735.2
+1701713100000,7.886,7.886,7.878,7.879,7418.1
+1701713160000,7.88,7.883,7.879,7.879,3172.0
+1701713220000,7.879,7.885,7.879,7.884,4195.2
+1701713280000,7.885,7.892,7.885,7.887,4576.4
+1701713340000,7.889,7.889,7.884,7.884,2677.8
+1701713400000,7.886,7.888,7.883,7.883,1071.9
+1701713460000,7.882,7.885,7.881,7.881,6506.8
+1701713520000,7.881,7.889,7.881,7.889,1348.7
+1701713580000,7.888,7.89,7.882,7.882,1763.5
+1701713640000,7.882,7.886,7.879,7.885,2616.5
+1701713700000,7.884,7.89,7.879,7.89,1809.2
+1701713760000,7.89,7.899,7.889,7.896,3964.1
+1701713820000,7.897,7.897,7.891,7.891,1056.0
+1701713880000,7.892,7.894,7.887,7.889,3289.8
+1701713940000,7.89,7.899,7.89,7.897,6285.3
+1701714000000,7.896,7.897,7.89,7.891,2193.6
+1701714060000,7.89,7.892,7.887,7.888,2009.0
+1701714120000,7.888,7.896,7.888,7.896,1558.5
+1701714180000,7.896,7.897,7.893,7.894,3422.9
+1701714240000,7.894,7.896,7.885,7.885,2069.3
+1701714300000,7.886,7.89,7.885,7.89,1804.4
+1701714360000,7.89,7.89,7.887,7.89,3048.3
+1701714420000,7.89,7.89,7.888,7.888,541.4
+1701714480000,7.888,7.889,7.884,7.884,1900.8
+1701714540000,7.884,7.89,7.883,7.889,1603.7
+1701714600000,7.889,7.893,7.887,7.893,976.9
+1701714660000,7.893,7.899,7.892,7.892,6376.8
+1701714720000,7.893,7.894,7.887,7.891,4373.2
+1701714780000,7.891,7.892,7.888,7.89,1369.9
+1701714840000,7.889,7.896,7.889,7.895,4779.0
+1701714900000,7.894,7.897,7.89,7.895,4157.5
+1701714960000,7.895,7.899,7.89,7.891,7934.2
+1701715020000,7.892,7.892,7.889,7.889,1475.4
+1701715080000,7.889,7.894,7.889,7.893,1175.2
+1701715140000,7.894,7.896,7.893,7.893,1721.8
+1701715200000,7.892,7.899,7.891,7.899,2243.5
+1701715260000,7.898,7.898,7.891,7.893,2042.7
+1701715320000,7.892,7.892,7.887,7.887,2284.3
+1701715380000,7.887,7.887,7.88,7.881,8251.8
+1701715440000,7.88,7.883,7.874,7.876,4531.2
+1701715500000,7.876,7.882,7.873,7.879,3472.6
+1701715560000,7.879,7.881,7.878,7.878,1702.5
+1701715620000,7.878,7.885,7.878,7.884,3418.9
+1701715680000,7.885,7.888,7.883,7.886,7356.9
+1701715740000,7.886,7.889,7.884,7.888,4069.7
+1701715800000,7.888,7.891,7.887,7.888,1731.0
+1701715860000,7.887,7.887,7.879,7.88,13161.1
+1701715920000,7.88,7.88,7.875,7.877,3066.2
+1701715980000,7.876,7.881,7.875,7.881,2590.5
+1701716040000,7.881,7.881,7.874,7.875,2344.3
+1701716100000,7.875,7.878,7.873,7.878,2886.9
+1701716160000,7.877,7.877,7.874,7.875,2804.5
+1701716220000,7.875,7.876,7.871,7.874,3028.4
+1701716280000,7.874,7.879,7.874,7.877,2849.8
+1701716340000,7.876,7.881,7.875,7.879,1142.5
+1701716400000,7.88,7.886,7.878,7.885,6349.1
+1701716460000,7.886,7.888,7.883,7.883,1027.0
+1701716520000,7.882,7.884,7.88,7.881,2297.2
+1701716580000,7.881,7.888,7.881,7.886,5268.3
+1701716640000,7.884,7.884,7.875,7.878,3927.0
+1701716700000,7.878,7.878,7.871,7.873,3276.4
+1701716760000,7.874,7.874,7.862,7.866,6640.0
+1701716820000,7.867,7.875,7.866,7.875,6338.1
+1701716880000,7.876,7.877,7.874,7.874,2071.7
+1701716940000,7.873,7.876,7.864,7.866,2530.6
+1701717000000,7.867,7.871,7.866,7.87,2252.4
+1701717060000,7.869,7.869,7.862,7.862,5489.5
+1701717120000,7.863,7.872,7.861,7.87,4802.2
+1701717180000,7.87,7.872,7.865,7.866,4521.2
+1701717240000,7.865,7.867,7.86,7.86,4113.7
+1701717300000,7.86,7.865,7.86,7.863,3888.7
+1701717360000,7.863,7.863,7.853,7.861,10342.4
+1701717420000,7.861,7.862,7.86,7.86,2498.3
+1701717480000,7.86,7.868,7.86,7.866,2839.1
+1701717540000,7.867,7.872,7.867,7.871,2505.7
+1701717600000,7.871,7.882,7.87,7.882,6010.1
+1701717660000,7.883,7.892,7.88,7.891,6708.3
+1701717720000,7.891,7.893,7.885,7.888,8343.6
+1701717780000,7.889,7.889,7.885,7.885,2211.6
+1701717840000,7.884,7.884,7.876,7.877,2807.2
+1701717900000,7.877,7.881,7.877,7.881,2456.9
+1701717960000,7.881,7.885,7.881,7.883,2417.3
+1701718020000,7.882,7.883,7.874,7.877,10101.1
+1701718080000,7.879,7.883,7.879,7.882,2145.5
+1701718140000,7.882,7.889,7.882,7.889,3718.8
+1701718200000,7.889,7.891,7.886,7.889,1532.5
+1701718260000,7.889,7.889,7.879,7.882,3883.9
+1701718320000,7.882,7.889,7.882,7.889,4790.2
+1701718380000,7.89,7.895,7.889,7.89,4595.1
+1701718440000,7.891,7.895,7.89,7.893,4778.3
+1701718500000,7.893,7.894,7.882,7.882,2632.0
+1701718560000,7.881,7.886,7.881,7.885,1764.4
+1701718620000,7.886,7.886,7.88,7.882,3247.7
+1701718680000,7.882,7.884,7.88,7.884,623.1
+1701718740000,7.884,7.884,7.881,7.883,1610.2
+1701718800000,7.883,7.887,7.88,7.887,2515.7
+1701718860000,7.886,7.886,7.881,7.884,1657.0
+1701718920000,7.884,7.887,7.884,7.884,660.5
+1701718980000,7.884,7.884,7.879,7.881,3723.9
+1701719040000,7.881,7.882,7.877,7.882,2161.8
+1701719100000,7.882,7.883,7.878,7.879,1569.8
+1701719160000,7.88,7.884,7.879,7.88,1877.8
+1701719220000,7.88,7.882,7.877,7.877,3077.7
+1701719280000,7.878,7.882,7.878,7.882,2432.6
+1701719340000,7.881,7.882,7.881,7.881,453.1
+1701719400000,7.882,7.884,7.881,7.882,2391.5
+1701719460000,7.882,7.882,7.875,7.877,2676.6
+1701719520000,7.877,7.881,7.873,7.88,5207.4
+1701719580000,7.879,7.881,7.877,7.877,3135.6
+1701719640000,7.876,7.878,7.874,7.877,4337.6
+1701719700000,7.876,7.878,7.874,7.878,1389.1
+1701719760000,7.877,7.887,7.873,7.883,10246.0
+1701719820000,7.883,7.884,7.877,7.878,2758.1
+1701719880000,7.878,7.881,7.877,7.878,3135.1
+1701719940000,7.878,7.885,7.878,7.885,1979.1
+1701720000000,7.885,7.9,7.885,7.899,8420.5
+1701720060000,7.899,7.903,7.894,7.902,13991.2
+1701720120000,7.902,7.902,7.892,7.899,3413.8
+1701720180000,7.9,7.901,7.898,7.9,5229.2
+1701720240000,7.9,7.901,7.899,7.901,2021.5
+1701720300000,7.902,7.906,7.898,7.898,3689.3
+1701720360000,7.898,7.899,7.887,7.896,12650.5
+1701720420000,7.896,7.897,7.893,7.897,1443.6
+1701720480000,7.897,7.899,7.892,7.892,4684.1
+1701720540000,7.892,7.893,7.89,7.89,1439.5
+1701720600000,7.891,7.893,7.885,7.886,3366.5
+1701720660000,7.886,7.892,7.886,7.89,1474.0
+1701720720000,7.89,7.893,7.888,7.891,3103.8
+1701720780000,7.89,7.898,7.887,7.898,7466.7
+1701720840000,7.898,7.903,7.897,7.898,5498.3
+1701720900000,7.899,7.903,7.898,7.903,869.7
+1701720960000,7.903,7.903,7.889,7.89,3512.1
+1701721020000,7.892,7.903,7.892,7.903,4073.4
+1701721080000,7.902,7.906,7.901,7.901,3033.2
+1701721140000,7.902,7.905,7.902,7.904,740.4
+1701721200000,7.905,7.906,7.902,7.904,3109.8
+1701721260000,7.905,7.907,7.905,7.905,1354.4
+1701721320000,7.906,7.907,7.896,7.899,6224.6
+1701721380000,7.899,7.902,7.897,7.898,4185.7
+1701721440000,7.897,7.901,7.897,7.9,3853.6
+1701721500000,7.9,7.907,7.899,7.907,3939.4
+1701721560000,7.907,7.917,7.907,7.914,4651.3
+1701721620000,7.914,7.918,7.91,7.917,4553.3
+1701721680000,7.916,7.918,7.914,7.918,1451.5
+1701721740000,7.918,7.918,7.914,7.917,866.6
+1701721800000,7.917,7.917,7.913,7.914,2553.9
+1701721860000,7.914,7.916,7.906,7.908,4389.0
+1701721920000,7.907,7.909,7.905,7.907,2419.1
+1701721980000,7.907,7.912,7.905,7.911,4264.4
+1701722040000,7.911,7.911,7.909,7.909,953.2
+1701722100000,7.908,7.91,7.903,7.904,5499.1
+1701722160000,7.904,7.904,7.897,7.898,1792.7
+1701722220000,7.898,7.9,7.894,7.894,2249.2
+1701722280000,7.893,7.897,7.887,7.891,14818.1
+1701722340000,7.891,7.9,7.891,7.9,4182.0
+1701722400000,7.9,7.901,7.897,7.897,2915.0
+1701722460000,7.897,7.901,7.895,7.901,2978.2
+1701722520000,7.901,7.902,7.898,7.899,1295.4
+1701722580000,7.898,7.901,7.897,7.901,1340.0
+1701722640000,7.901,7.903,7.9,7.903,1295.5
+1701722700000,7.902,7.902,7.898,7.9,1551.9
+1701722760000,7.901,7.902,7.897,7.897,2733.6
+1701722820000,7.897,7.898,7.892,7.897,4253.3
+1701722880000,7.897,7.899,7.892,7.893,1814.1
+1701722940000,7.894,7.897,7.892,7.897,1265.6
+1701723000000,7.897,7.905,7.897,7.904,1706.4
+1701723060000,7.906,7.911,7.904,7.906,5739.3
+1701723120000,7.906,7.907,7.888,7.901,12728.1
+1701723180000,7.901,7.905,7.901,7.903,1903.9
+1701723240000,7.903,7.906,7.901,7.901,5356.9
+1701723300000,7.901,7.904,7.898,7.898,3825.3
+1701723360000,7.9,7.906,7.898,7.903,4929.3
+1701723420000,7.903,7.904,7.901,7.904,1335.3
+1701723480000,7.903,7.905,7.901,7.905,1842.8
+1701723540000,7.905,7.909,7.903,7.904,6677.6
+1701723600000,7.904,7.915,7.904,7.914,5982.9
+1701723660000,7.914,7.919,7.912,7.914,4184.9
+1701723720000,7.914,7.916,7.907,7.914,5569.1
+1701723780000,7.914,7.918,7.911,7.911,4193.4
+1701723840000,7.912,7.917,7.908,7.915,8547.0
+1701723900000,7.915,7.916,7.912,7.916,2936.4
+1701723960000,7.916,7.917,7.916,7.916,984.5
+1701724020000,7.916,7.919,7.914,7.915,2991.1
+1701724080000,7.915,7.916,7.911,7.914,4133.4
+1701724140000,7.913,7.914,7.912,7.913,596.2
+1701724200000,7.912,7.913,7.911,7.911,839.8
+1701724260000,7.912,7.921,7.912,7.916,7421.7
+1701724320000,7.915,7.915,7.906,7.914,6720.9
+1701724380000,7.915,7.921,7.915,7.921,3308.4
+1701724440000,7.921,7.923,7.921,7.923,1603.1
+1701724500000,7.924,7.932,7.924,7.93,6102.7
+1701724560000,7.93,7.93,7.92,7.925,2751.2
+1701724620000,7.926,7.929,7.924,7.925,2847.6
+1701724680000,7.926,7.929,7.924,7.928,2445.9
+1701724740000,7.927,7.935,7.925,7.931,10675.0
+1701724800000,7.93,7.933,7.929,7.933,917.6
+1701724860000,7.932,7.932,7.926,7.926,2196.2
+1701724920000,7.927,7.932,7.927,7.929,3378.4
+1701724980000,7.929,7.935,7.929,7.932,2213.4
+1701725040000,7.932,7.933,7.93,7.931,2373.6
+1701725100000,7.93,7.932,7.927,7.929,6147.4
+1701725160000,7.93,7.932,7.927,7.929,3559.4
+1701725220000,7.929,7.932,7.927,7.929,1917.7
+1701725280000,7.93,7.937,7.93,7.937,3829.3
+1701725340000,7.936,7.939,7.935,7.936,2124.2
+1701725400000,7.936,7.944,7.936,7.944,2855.1
+1701725460000,7.944,7.946,7.942,7.943,2212.1
+1701725520000,7.942,7.952,7.94,7.95,9728.4
+1701725580000,7.949,7.95,7.946,7.946,2109.6
+1701725640000,7.947,7.949,7.944,7.945,1102.5
+1701725700000,7.945,7.949,7.94,7.94,4441.9
+1701725760000,7.94,7.941,7.936,7.941,9285.3
+1701725820000,7.941,7.941,7.932,7.933,3966.5
+1701725880000,7.933,7.935,7.93,7.932,3049.7
+1701725940000,7.933,7.934,7.928,7.929,3182.5
+1701726000000,7.929,7.933,7.929,7.933,2314.8
+1701726060000,7.932,7.933,7.914,7.919,22233.7
+1701726120000,7.919,7.921,7.915,7.918,6355.4
+1701726180000,7.919,7.922,7.916,7.916,6430.0
+1701726240000,7.917,7.918,7.912,7.917,7592.2
+1701726300000,7.917,7.924,7.917,7.92,3871.5
+1701726360000,7.922,7.922,7.913,7.914,5856.5
+1701726420000,7.914,7.917,7.909,7.916,11719.4
+1701726480000,7.916,7.924,7.912,7.915,25042.0
+1701726540000,7.916,7.919,7.911,7.917,7101.3
+1701726600000,7.917,7.918,7.911,7.913,4309.6
+1701726660000,7.913,7.913,7.907,7.911,3957.1
+1701726720000,7.911,7.911,7.905,7.905,4179.4
+1701726780000,7.906,7.912,7.906,7.911,7781.3
+1701726840000,7.911,7.914,7.907,7.908,3362.2
+1701726900000,7.907,7.913,7.906,7.909,5852.3
+1701726960000,7.911,7.917,7.911,7.915,2379.5
+1701727020000,7.914,7.914,7.9,7.904,12960.4
+1701727080000,7.905,7.913,7.905,7.91,2806.3
+1701727140000,7.91,7.913,7.909,7.913,2171.2
+1701727200000,7.913,7.921,7.911,7.918,4063.0
+1701727260000,7.918,7.92,7.908,7.91,6054.7
+1701727320000,7.91,7.921,7.91,7.921,6437.2
+1701727380000,7.921,7.923,7.917,7.92,2408.6
+1701727440000,7.919,7.92,7.917,7.918,1209.0
+1701727500000,7.918,7.931,7.918,7.931,4358.7
+1701727560000,7.93,7.931,7.923,7.931,2221.7
+1701727620000,7.931,7.931,7.923,7.923,1871.3
+1701727680000,7.924,7.928,7.924,7.926,2522.0
+1701727740000,7.926,7.926,7.913,7.92,8158.9
+1701727800000,7.92,7.925,7.917,7.92,4471.2
+1701727860000,7.92,7.92,7.915,7.919,2165.3
+1701727920000,7.92,7.932,7.918,7.924,9082.2
+1701727980000,7.923,7.935,7.922,7.926,6279.4
+1701728040000,7.927,7.929,7.925,7.927,1946.6
+1701728100000,7.928,7.939,7.927,7.938,7375.7
+1701728160000,7.938,7.941,7.931,7.936,5090.6
+1701728220000,7.936,7.946,7.935,7.942,4574.3
+1701728280000,7.942,7.949,7.936,7.941,6313.8
+1701728340000,7.941,7.949,7.94,7.941,4144.8
+1701728400000,7.941,7.946,7.939,7.944,5068.3
+1701728460000,7.944,7.947,7.942,7.944,4629.8
+1701728520000,7.943,7.946,7.937,7.938,8589.1
+1701728580000,7.937,7.943,7.936,7.938,4217.0
+1701728640000,7.938,7.939,7.931,7.931,2208.3
+1701728700000,7.932,7.939,7.932,7.938,1717.1
+1701728760000,7.938,7.939,7.934,7.936,2212.6
+1701728820000,7.936,7.941,7.934,7.94,1599.4
+1701728880000,7.94,7.941,7.938,7.941,1646.9
+1701728940000,7.941,7.945,7.94,7.943,2906.3
+1701729000000,7.944,7.946,7.935,7.939,5116.9
+1701729060000,7.937,7.938,7.934,7.935,4334.8
+1701729120000,7.935,7.938,7.929,7.93,7343.5
+1701729180000,7.93,7.93,7.911,7.917,8725.4
+1701729240000,7.918,7.927,7.918,7.927,2958.1
+1701729300000,7.927,7.927,7.92,7.92,4433.1
+1701729360000,7.919,7.919,7.914,7.915,3708.6
+1701729420000,7.916,7.924,7.916,7.918,7164.2
+1701729480000,7.919,7.922,7.913,7.914,6170.6
+1701729540000,7.915,7.917,7.913,7.915,2629.5
+1701729600000,7.914,7.914,7.901,7.907,11180.6
+1701729660000,7.906,7.906,7.892,7.901,10787.4
+1701729720000,7.901,7.904,7.9,7.901,3306.9
+1701729780000,7.9,7.9,7.898,7.898,2291.6
+1701729840000,7.897,7.898,7.893,7.893,3469.5
+1701729900000,7.893,7.895,7.888,7.889,5339.9
+1701729960000,7.889,7.89,7.87,7.874,10191.9
+1701730020000,7.875,7.876,7.858,7.858,14582.4
+1701730080000,7.861,7.861,7.826,7.851,31599.3
+1701730140000,7.85,7.862,7.85,7.862,6742.7
+1701730200000,7.861,7.878,7.861,7.877,5840.7
+1701730260000,7.877,7.881,7.877,7.88,798.3
+1701730320000,7.88,7.881,7.865,7.875,13949.1
+1701730380000,7.876,7.879,7.872,7.872,5369.8
+1701730440000,7.872,7.875,7.872,7.872,3341.8
+1701730500000,7.873,7.888,7.872,7.888,4133.3
+1701730560000,7.888,7.9,7.888,7.899,4997.9
+1701730620000,7.899,7.902,7.886,7.887,6189.9
+1701730680000,7.886,7.892,7.884,7.886,5348.7
+1701730740000,7.885,7.891,7.88,7.88,4376.4
+1701730800000,7.88,7.889,7.876,7.881,5325.7
+1701730860000,7.881,7.885,7.872,7.88,14521.1
+1701730920000,7.88,7.896,7.88,7.89,8461.7
+1701730980000,7.889,7.892,7.885,7.886,7282.7
+1701731040000,7.886,7.889,7.885,7.886,1836.1
+1701731100000,7.887,7.895,7.885,7.891,3820.1
+1701731160000,7.891,7.894,7.886,7.889,4808.7
+1701731220000,7.888,7.899,7.888,7.895,7287.0
+1701731280000,7.896,7.896,7.889,7.893,3764.3
+1701731340000,7.892,7.897,7.891,7.895,2543.5
+1701731400000,7.896,7.901,7.895,7.9,3402.1
+1701731460000,7.9,7.905,7.896,7.902,12224.5
+1701731520000,7.901,7.901,7.895,7.896,7497.2
+1701731580000,7.896,7.899,7.894,7.897,3833.9
+1701731640000,7.897,7.909,7.896,7.908,4869.1
+1701731700000,7.908,7.913,7.903,7.908,8715.2
+1701731760000,7.908,7.911,7.905,7.905,2548.2
+1701731820000,7.904,7.908,7.901,7.906,6222.7
+1701731880000,7.905,7.91,7.905,7.906,3057.2
+1701731940000,7.906,7.907,7.905,7.906,872.4
+1701732000000,7.905,7.91,7.903,7.905,7120.4
+1701732060000,7.905,7.908,7.905,7.905,2739.4
+1701732120000,7.905,7.908,7.905,7.905,2824.4
+1701732180000,7.905,7.908,7.905,7.908,3162.5
+1701732240000,7.907,7.911,7.906,7.91,5839.1
+1701732300000,7.91,7.912,7.906,7.908,6089.6
+1701732360000,7.908,7.909,7.905,7.905,8469.2
+1701732420000,7.905,7.909,7.901,7.903,10950.5
+1701732480000,7.903,7.904,7.901,7.903,3128.2
+1701732540000,7.903,7.905,7.903,7.905,1554.8
+1701732600000,7.905,7.908,7.905,7.908,3014.8
+1701732660000,7.908,7.916,7.908,7.916,4702.7
+1701732720000,7.915,7.921,7.913,7.92,2117.8
+1701732780000,7.92,7.925,7.919,7.921,4832.0
+1701732840000,7.921,7.936,7.921,7.936,11945.2
+1701732900000,7.935,7.954,7.931,7.954,16675.8
+1701732960000,7.953,7.957,7.951,7.954,6804.0
+1701733020000,7.953,7.954,7.948,7.948,5333.3
+1701733080000,7.947,7.948,7.942,7.944,5500.9
+1701733140000,7.944,7.95,7.941,7.946,3360.6
+1701733200000,7.946,7.95,7.93,7.944,23640.2
+1701733260000,7.943,7.953,7.94,7.952,3029.1
+1701733320000,7.953,7.967,7.953,7.965,13323.2
+1701733380000,7.964,7.964,7.953,7.953,6290.6
+1701733440000,7.953,7.96,7.951,7.957,8447.3
+1701733500000,7.957,7.962,7.956,7.96,4540.6
+1701733560000,7.959,7.962,7.957,7.957,1722.0
+1701733620000,7.957,7.957,7.949,7.95,7018.3
+1701733680000,7.951,7.955,7.948,7.952,4182.0
+1701733740000,7.951,7.954,7.948,7.948,3581.7
+1701733800000,7.947,7.955,7.946,7.949,7902.0
+1701733860000,7.948,7.954,7.948,7.952,4116.1
+1701733920000,7.952,7.959,7.952,7.957,3638.2
+1701733980000,7.957,7.97,7.957,7.969,16758.0
+1701734040000,7.968,7.969,7.962,7.964,9756.3
+1701734100000,7.964,7.968,7.96,7.964,5869.8
+1701734160000,7.964,7.968,7.963,7.968,4538.0
+1701734220000,7.967,7.973,7.966,7.972,2934.5
+1701734280000,7.973,7.982,7.972,7.982,12026.2
+1701734340000,7.983,7.986,7.98,7.982,5824.3
+1701734400000,7.982,7.988,7.978,7.987,16807.3
+1701734460000,7.987,7.992,7.981,7.986,7164.1
+1701734520000,7.985,7.985,7.965,7.97,11423.9
+1701734580000,7.971,7.975,7.947,7.948,14992.6
+1701734640000,7.948,7.961,7.945,7.957,14707.4
+1701734700000,7.958,7.959,7.937,7.942,9404.6
+1701734760000,7.942,7.945,7.934,7.945,12105.9
+1701734820000,7.944,7.944,7.929,7.934,11513.4
+1701734880000,7.934,7.94,7.93,7.931,11174.7
+1701734940000,7.93,7.93,7.914,7.924,16669.6
+1701735000000,7.924,7.941,7.924,7.938,5770.3
+1701735060000,7.939,7.959,7.935,7.952,9162.6
+1701735120000,7.953,7.953,7.941,7.944,6054.0
+1701735180000,7.944,7.944,7.932,7.938,10874.8
+1701735240000,7.939,7.946,7.936,7.945,7418.1
+1701735300000,7.945,7.945,7.928,7.931,8029.9
+1701735360000,7.932,7.953,7.931,7.946,7480.1
+1701735420000,7.945,7.945,7.931,7.931,6601.6
+1701735480000,7.93,7.94,7.929,7.936,4064.2
+1701735540000,7.936,7.936,7.927,7.931,5509.2
+1701735600000,7.932,7.936,7.925,7.934,4281.7
+1701735660000,7.934,7.934,7.919,7.919,3930.7
+1701735720000,7.921,7.933,7.916,7.933,8655.2
+1701735780000,7.934,7.943,7.933,7.941,5735.1
+1701735840000,7.941,7.942,7.934,7.936,5334.8
+1701735900000,7.936,7.942,7.934,7.937,5444.1
+1701735960000,7.937,7.943,7.932,7.943,5875.6
+1701736020000,7.944,7.944,7.935,7.939,5666.3
+1701736080000,7.94,7.941,7.934,7.936,3776.0
+1701736140000,7.936,7.944,7.936,7.944,3017.8
+1701736200000,7.943,7.944,7.927,7.927,12467.3
+1701736260000,7.927,7.943,7.924,7.942,5912.6
+1701736320000,7.941,7.941,7.933,7.939,3853.9
+1701736380000,7.938,7.941,7.936,7.937,4630.4
+1701736440000,7.938,7.943,7.935,7.941,5639.5
+1701736500000,7.942,7.945,7.934,7.943,6450.0
+1701736560000,7.942,7.954,7.942,7.952,6156.6
+1701736620000,7.952,7.954,7.948,7.951,6552.9
+1701736680000,7.951,7.958,7.951,7.957,3302.7
+1701736740000,7.956,7.959,7.955,7.956,2865.7
+1701736800000,7.957,7.968,7.957,7.968,6220.2
+1701736860000,7.968,7.971,7.964,7.967,4238.9
+1701736920000,7.968,7.977,7.968,7.977,3698.1
+1701736980000,7.978,8.002,7.977,7.996,24458.9
+1701737040000,7.995,8.028,7.994,8.0,33611.5
+1701737100000,8.0,8.013,7.995,8.007,21565.3
+1701737160000,8.006,8.013,7.992,7.992,10344.8
+1701737220000,7.991,7.996,7.986,7.987,10836.7
+1701737280000,7.988,7.995,7.988,7.994,6779.9
+1701737340000,7.993,7.993,7.983,7.984,5973.1
+1701737400000,7.984,7.987,7.972,7.974,12106.3
+1701737460000,7.975,7.993,7.974,7.983,9147.9
+1701737520000,7.983,7.987,7.979,7.98,5084.9
+1701737580000,7.98,7.984,7.978,7.978,4075.4
+1701737640000,7.98,7.981,7.976,7.98,3540.4
+1701737700000,7.98,7.992,7.979,7.984,10263.0
+1701737760000,7.984,7.984,7.98,7.983,2866.8
+1701737820000,7.983,7.985,7.981,7.983,4487.8
+1701737880000,7.983,7.983,7.974,7.979,6636.8
+1701737940000,7.979,7.986,7.979,7.984,2775.4
+1701738000000,7.985,8.004,7.985,8.0,6650.3
+1701738060000,8.001,8.003,7.998,7.998,3361.3
+1701738120000,7.998,8.002,7.996,8.001,5183.7
+1701738180000,8.0,8.0,7.978,7.992,20465.6
+1701738240000,7.992,7.993,7.982,7.987,5299.7
+1701738300000,7.986,7.989,7.969,7.97,8953.0
+1701738360000,7.969,7.98,7.969,7.971,6054.6
+1701738420000,7.97,7.97,7.963,7.963,8508.2
+1701738480000,7.963,7.986,7.963,7.982,5701.7
+1701738540000,7.983,7.986,7.975,7.978,4765.8
+1701738600000,7.978,7.983,7.972,7.977,14271.6
+1701738660000,7.977,7.978,7.965,7.967,6454.1
+1701738720000,7.967,7.968,7.954,7.957,9233.9
+1701738780000,7.958,7.962,7.955,7.959,6186.0
+1701738840000,7.959,7.959,7.951,7.955,5746.4
+1701738900000,7.956,7.972,7.953,7.969,7456.8
+1701738960000,7.969,7.97,7.948,7.951,4716.2
+1701739020000,7.952,7.958,7.947,7.952,6590.7
+1701739080000,7.951,7.951,7.922,7.928,11367.9
+1701739140000,7.928,7.93,7.916,7.924,19499.7
+1701739200000,7.925,7.947,7.924,7.945,4929.2
+1701739260000,7.944,7.947,7.933,7.944,8210.2
+1701739320000,7.943,7.943,7.927,7.937,5732.1
+1701739380000,7.936,7.937,7.92,7.921,6883.1
+1701739440000,7.921,7.923,7.915,7.918,8646.0
+1701739500000,7.918,7.918,7.894,7.902,29789.9
+1701739560000,7.902,7.911,7.894,7.91,16524.4
+1701739620000,7.912,7.924,7.905,7.922,8048.7
+1701739680000,7.923,7.935,7.922,7.929,5695.0
+1701739740000,7.929,7.937,7.918,7.937,5045.1
+1701739800000,7.937,7.939,7.913,7.915,7043.3
+1701739860000,7.915,7.931,7.911,7.929,10367.2
+1701739920000,7.93,7.934,7.91,7.913,8613.9
+1701739980000,7.911,7.929,7.909,7.925,6748.8
+1701740040000,7.925,7.935,7.92,7.935,5055.7
+1701740100000,7.934,7.944,7.93,7.943,4702.5
+1701740160000,7.942,7.953,7.942,7.952,5305.2
+1701740220000,7.951,7.953,7.943,7.95,5426.8
+1701740280000,7.95,7.95,7.937,7.938,3472.4
+1701740340000,7.938,7.939,7.922,7.923,7078.5
+1701740400000,7.925,7.932,7.917,7.926,4315.4
+1701740460000,7.924,7.934,7.922,7.928,3976.7
+1701740520000,7.928,7.93,7.922,7.923,6671.5
+1701740580000,7.922,7.925,7.915,7.919,3144.1
+1701740640000,7.917,7.924,7.915,7.921,2258.8
+1701740700000,7.923,7.928,7.917,7.923,3147.4
+1701740760000,7.923,7.926,7.91,7.924,5143.9
+1701740820000,7.924,7.934,7.924,7.933,3620.0
+1701740880000,7.932,7.932,7.915,7.915,3762.9
+1701740940000,7.916,7.919,7.913,7.914,1314.9
+1701741000000,7.912,7.912,7.892,7.897,6022.5
+1701741060000,7.898,7.92,7.898,7.912,5551.3
+1701741120000,7.91,7.916,7.906,7.906,3224.2
+1701741180000,7.906,7.91,7.9,7.91,4218.1
+1701741240000,7.91,7.915,7.904,7.912,3292.5
+1701741300000,7.913,7.922,7.912,7.922,2111.2
+1701741360000,7.922,7.929,7.92,7.92,3082.1
+1701741420000,7.92,7.925,7.92,7.925,1099.1
+1701741480000,7.925,7.927,7.922,7.924,2756.1
+1701741540000,7.924,7.924,7.911,7.916,4319.6
+1701741600000,7.915,7.919,7.907,7.911,4938.7
+1701741660000,7.909,7.909,7.89,7.896,9611.5
+1701741720000,7.896,7.899,7.892,7.894,4597.0
+1701741780000,7.893,7.894,7.885,7.887,6611.0
+1701741840000,7.887,7.891,7.886,7.89,1371.3
+1701741900000,7.889,7.889,7.873,7.876,11771.1
+1701741960000,7.875,7.878,7.863,7.865,13203.3
+1701742020000,7.864,7.867,7.849,7.853,16958.1
+1701742080000,7.853,7.855,7.84,7.846,28745.7
+1701742140000,7.845,7.87,7.839,7.866,15426.9
+1701742200000,7.866,7.87,7.848,7.855,11085.8
+1701742260000,7.855,7.855,7.836,7.842,11335.6
+1701742320000,7.841,7.851,7.838,7.849,9704.7
+1701742380000,7.848,7.855,7.843,7.853,7202.3
+1701742440000,7.853,7.862,7.853,7.855,4943.4
+1701742500000,7.855,7.86,7.848,7.851,6391.2
+1701742560000,7.85,7.85,7.821,7.829,17726.6
+1701742620000,7.83,7.859,7.83,7.859,7207.7
+1701742680000,7.859,7.864,7.854,7.857,9743.3
+1701742740000,7.857,7.871,7.852,7.867,21042.5
+1701742800000,7.867,7.875,7.858,7.859,15771.2
+1701742860000,7.86,7.871,7.86,7.863,10926.9
+1701742920000,7.864,7.867,7.855,7.861,4606.7
+1701742980000,7.862,7.876,7.862,7.875,8848.2
+1701743040000,7.875,7.882,7.875,7.881,5671.1
+1701743100000,7.88,7.886,7.875,7.882,4088.0
+1701743160000,7.881,7.888,7.876,7.876,11564.4
+1701743220000,7.876,7.882,7.872,7.882,2980.2
+1701743280000,7.883,7.884,7.877,7.882,3656.2
+1701743340000,7.883,7.888,7.883,7.885,1744.4
+1701743400000,7.884,7.888,7.874,7.887,5931.1
+1701743460000,7.887,7.887,7.875,7.877,2055.9
+1701743520000,7.877,7.886,7.877,7.878,5223.0
+1701743580000,7.879,7.886,7.878,7.885,5345.9
+1701743640000,7.884,7.887,7.881,7.882,2103.5
+1701743700000,7.881,7.885,7.881,7.882,2183.3
+1701743760000,7.882,7.883,7.869,7.874,5370.3
+1701743820000,7.873,7.876,7.867,7.876,3325.6
+1701743880000,7.876,7.883,7.872,7.873,2877.5
+1701743940000,7.876,7.892,7.868,7.883,22635.2
+1701744000000,7.883,7.887,7.88,7.887,3251.0
+1701744060000,7.888,7.888,7.882,7.886,1820.2
+1701744120000,7.886,7.897,7.886,7.895,5540.7
+1701744180000,7.896,7.896,7.889,7.889,1759.4
+1701744240000,7.888,7.889,7.88,7.889,2181.9
+1701744300000,7.888,7.893,7.886,7.893,2567.8
+1701744360000,7.893,7.895,7.889,7.892,3165.6
+1701744420000,7.892,7.9,7.891,7.9,3110.6
+1701744480000,7.9,7.901,7.898,7.9,3608.0
+1701744540000,7.901,7.904,7.901,7.903,1969.6
+1701744600000,7.902,7.902,7.892,7.893,3952.1
+1701744660000,7.893,7.895,7.891,7.895,960.9
+1701744720000,7.895,7.895,7.885,7.894,6610.6
+1701744780000,7.893,7.897,7.891,7.895,4582.3
+1701744840000,7.894,7.898,7.885,7.885,3704.7
+1701744900000,7.888,7.891,7.882,7.887,3226.7
+1701744960000,7.887,7.901,7.887,7.896,29861.3
+1701745020000,7.896,7.896,7.88,7.891,21358.3
+1701745080000,7.892,7.893,7.886,7.886,1403.2
+1701745140000,7.886,7.893,7.886,7.892,2401.7
+1701745200000,7.893,7.896,7.885,7.896,8580.9
+1701745260000,7.896,7.9,7.893,7.895,1269.0
+1701745320000,7.895,7.898,7.891,7.893,2303.7
+1701745380000,7.893,7.893,7.886,7.889,1072.1
+1701745440000,7.888,7.895,7.888,7.895,1035.4
+1701745500000,7.894,7.903,7.894,7.901,2517.3
+1701745560000,7.902,7.902,7.897,7.9,1309.2
+1701745620000,7.9,7.905,7.899,7.901,3231.5
+1701745680000,7.901,7.905,7.9,7.904,1484.8
+1701745740000,7.904,7.911,7.898,7.907,14108.1
+1701745800000,7.906,7.919,7.906,7.917,3869.9
+1701745860000,7.916,7.917,7.91,7.91,3253.7
+1701745920000,7.91,7.912,7.908,7.91,1682.1
+1701745980000,7.909,7.91,7.904,7.905,1572.3
+1701746040000,7.905,7.905,7.904,7.905,682.4
+1701746100000,7.905,7.909,7.905,7.909,1527.4
+1701746160000,7.908,7.911,7.908,7.911,849.6
+1701746220000,7.912,7.912,7.911,7.912,848.3
+1701746280000,7.911,7.914,7.909,7.912,1562.3
+1701746340000,7.912,7.919,7.912,7.918,2162.2
+1701746400000,7.918,7.921,7.917,7.917,2868.5
+1701746460000,7.918,7.924,7.918,7.923,1643.1
+1701746520000,7.923,7.926,7.921,7.926,1250.3
+1701746580000,7.926,7.928,7.925,7.927,2861.4
+1701746640000,7.926,7.929,7.924,7.925,3433.2
+1701746700000,7.925,7.928,7.92,7.928,5874.6
+1701746760000,7.929,7.93,7.923,7.923,6246.6
+1701746820000,7.923,7.924,7.917,7.92,5218.8
+1701746880000,7.921,7.922,7.919,7.919,1344.0
+1701746940000,7.92,7.922,7.915,7.915,3264.4
+1701747000000,7.915,7.917,7.909,7.912,8187.4
+1701747060000,7.912,7.915,7.907,7.915,3332.4
+1701747120000,7.914,7.914,7.903,7.905,7675.4
+1701747180000,7.905,7.906,7.901,7.901,4666.4
+1701747240000,7.902,7.906,7.9,7.906,2315.4
+1701747300000,7.906,7.908,7.903,7.903,3196.7
+1701747360000,7.902,7.904,7.896,7.901,7457.5
+1701747420000,7.901,7.903,7.899,7.901,3275.7
+1701747480000,7.902,7.904,7.898,7.901,2846.7
+1701747540000,7.901,7.904,7.901,7.904,863.3
+1701747600000,7.903,7.903,7.896,7.896,2689.3
+1701747660000,7.897,7.898,7.882,7.893,12801.5
+1701747720000,7.892,7.894,7.885,7.89,5894.3
+1701747780000,7.89,7.891,7.887,7.887,1105.4
+1701747840000,7.887,7.895,7.883,7.895,4509.7
+1701747900000,7.894,7.894,7.882,7.882,4196.3
+1701747960000,7.883,7.884,7.873,7.876,6252.1
+1701748020000,7.878,7.883,7.876,7.879,3843.9
+1701748080000,7.881,7.898,7.881,7.897,4773.8
+1701748140000,7.896,7.897,7.892,7.894,2593.8
+1701748200000,7.893,7.899,7.891,7.893,3635.9
+1701748260000,7.893,7.895,7.885,7.888,3529.4
+1701748320000,7.888,7.89,7.886,7.888,1518.0
+1701748380000,7.887,7.888,7.883,7.885,2301.1
+1701748440000,7.885,7.893,7.885,7.893,2587.2
+1701748500000,7.893,7.896,7.883,7.885,3536.3
+1701748560000,7.885,7.894,7.882,7.893,2757.0
+1701748620000,7.892,7.896,7.889,7.891,4781.6
+1701748680000,7.892,7.902,7.892,7.894,4455.9
+1701748740000,7.895,7.896,7.892,7.894,2605.9
+1701748800000,7.893,7.898,7.888,7.896,5407.2
+1701748860000,7.896,7.896,7.888,7.888,2912.5
+1701748920000,7.889,7.889,7.878,7.883,3707.8
+1701748980000,7.884,7.888,7.883,7.884,2293.2
+1701749040000,7.884,7.886,7.878,7.878,2950.9
+1701749100000,7.879,7.879,7.867,7.868,5787.9
+1701749160000,7.868,7.88,7.868,7.877,6773.0
+1701749220000,7.877,7.88,7.871,7.874,2580.6
+1701749280000,7.875,7.878,7.873,7.873,2097.2
+1701749340000,7.873,7.874,7.865,7.867,4943.8
+1701749400000,7.868,7.877,7.867,7.874,6884.7
+1701749460000,7.873,7.873,7.867,7.867,2002.4
+1701749520000,7.867,7.872,7.867,7.869,1635.3
+1701749580000,7.869,7.87,7.857,7.857,3398.8
+1701749640000,7.857,7.864,7.857,7.863,2519.9
+1701749700000,7.864,7.868,7.858,7.863,4001.8
+1701749760000,7.861,7.862,7.854,7.862,3698.6
+1701749820000,7.862,7.863,7.857,7.863,3293.5
+1701749880000,7.863,7.873,7.863,7.873,1961.2
+1701749940000,7.873,7.877,7.873,7.874,3729.0
+1701750000000,7.872,7.872,7.86,7.86,3064.7
+1701750060000,7.86,7.87,7.858,7.87,2207.0
+1701750120000,7.87,7.871,7.863,7.863,2357.8
+1701750180000,7.865,7.868,7.865,7.868,2024.4
+1701750240000,7.867,7.867,7.862,7.863,3296.0
+1701750300000,7.863,7.873,7.863,7.873,2646.9
+1701750360000,7.872,7.879,7.872,7.873,5099.2
+1701750420000,7.872,7.874,7.869,7.872,3279.6
+1701750480000,7.871,7.871,7.864,7.864,801.3
+1701750540000,7.864,7.866,7.863,7.866,896.7
+1701750600000,7.866,7.866,7.86,7.862,1661.2
+1701750660000,7.863,7.867,7.863,7.863,1821.6
+1701750720000,7.863,7.876,7.863,7.874,3215.8
+1701750780000,7.874,7.881,7.874,7.881,1907.3
+1701750840000,7.88,7.881,7.876,7.88,1985.8
+1701750900000,7.88,7.885,7.88,7.883,3789.7
+1701750960000,7.883,7.885,7.881,7.881,2526.7
+1701751020000,7.881,7.884,7.878,7.882,4908.5
+1701751080000,7.882,7.883,7.882,7.882,700.7
+1701751140000,7.882,7.885,7.881,7.883,1219.5
+1701751200000,7.882,7.882,7.875,7.875,3798.7
+1701751260000,7.877,7.881,7.874,7.875,1976.5
+1701751320000,7.876,7.884,7.873,7.884,1109.8
+1701751380000,7.885,7.889,7.885,7.887,2327.5
+1701751440000,7.887,7.888,7.884,7.885,1906.2
+1701751500000,7.885,7.897,7.885,7.897,3585.0
+1701751560000,7.897,7.897,7.895,7.895,1367.4
+1701751620000,7.894,7.894,7.888,7.889,2602.4
+1701751680000,7.888,7.892,7.888,7.888,1701.7
+1701751740000,7.889,7.894,7.889,7.894,3531.9
+1701751800000,7.894,7.894,7.89,7.89,2025.8
+1701751860000,7.89,7.896,7.89,7.893,3156.5
+1701751920000,7.893,7.893,7.89,7.89,461.1
+1701751980000,7.891,7.892,7.887,7.892,3963.9
+1701752040000,7.892,7.893,7.888,7.891,3017.3
+1701752100000,7.891,7.892,7.887,7.888,1807.9
+1701752160000,7.888,7.894,7.885,7.894,3038.2
+1701752220000,7.895,7.9,7.895,7.898,2225.6
+1701752280000,7.897,7.898,7.894,7.895,1217.1
+1701752340000,7.895,7.902,7.895,7.897,4283.9
+1701752400000,7.897,7.899,7.894,7.894,3399.3
+1701752460000,7.895,7.896,7.884,7.886,5028.5
+1701752520000,7.885,7.886,7.877,7.877,5594.5
+1701752580000,7.876,7.879,7.874,7.878,4545.5
+1701752640000,7.879,7.886,7.879,7.879,3390.2
+1701752700000,7.879,7.883,7.879,7.883,1851.3
+1701752760000,7.884,7.885,7.88,7.885,1334.7
+1701752820000,7.884,7.887,7.88,7.887,4346.4
+1701752880000,7.888,7.901,7.888,7.901,3853.6
+1701752940000,7.9,7.908,7.9,7.905,4988.3
+1701753000000,7.904,7.914,7.902,7.914,3723.6
+1701753060000,7.914,7.918,7.912,7.912,2728.3
+1701753120000,7.912,7.916,7.908,7.915,3407.8
+1701753180000,7.914,7.914,7.909,7.912,4158.7
+1701753240000,7.912,7.918,7.911,7.918,4141.1
+1701753300000,7.917,7.927,7.915,7.918,12117.7
+1701753360000,7.918,7.919,7.912,7.919,5749.9
+1701753420000,7.919,7.927,7.915,7.923,8036.3
+1701753480000,7.923,7.927,7.921,7.926,2759.5
+1701753540000,7.927,7.932,7.923,7.928,9131.4
+1701753600000,7.928,7.932,7.928,7.929,2480.6
+1701753660000,7.93,7.94,7.93,7.94,6815.5
+1701753720000,7.94,7.94,7.935,7.935,4239.2
+1701753780000,7.934,7.934,7.929,7.929,2878.8
+1701753840000,7.93,7.934,7.93,7.934,3113.7
+1701753900000,7.934,7.935,7.928,7.928,2655.9
+1701753960000,7.928,7.934,7.928,7.929,8034.7
+1701754020000,7.929,7.938,7.927,7.937,4844.3
+1701754080000,7.937,7.937,7.933,7.935,2876.3
+1701754140000,7.934,7.934,7.923,7.925,9267.1
+1701754200000,7.924,7.928,7.922,7.924,3608.6
+1701754260000,7.923,7.927,7.922,7.924,3905.0
+1701754320000,7.924,7.927,7.922,7.923,4707.4
+1701754380000,7.923,7.927,7.923,7.925,5504.7
+1701754440000,7.924,7.928,7.922,7.925,4932.1
+1701754500000,7.925,7.928,7.923,7.925,3182.1
+1701754560000,7.926,7.93,7.925,7.928,3583.3
+1701754620000,7.928,7.931,7.926,7.926,3555.6
+1701754680000,7.926,7.927,7.923,7.925,2783.8
+1701754740000,7.925,7.927,7.923,7.927,1791.3
+1701754800000,7.926,7.927,7.922,7.922,2493.8
+1701754860000,7.922,7.924,7.918,7.919,2442.6
+1701754920000,7.918,7.922,7.916,7.919,4960.3
+1701754980000,7.919,7.924,7.915,7.923,6505.3
+1701755040000,7.924,7.928,7.924,7.927,2271.9
+1701755100000,7.927,7.929,7.911,7.921,20454.2
+1701755160000,7.92,7.925,7.92,7.923,3253.3
+1701755220000,7.923,7.923,7.917,7.919,2586.4
+1701755280000,7.919,7.923,7.916,7.921,3028.7
+1701755340000,7.92,7.928,7.915,7.925,14123.0
+1701755400000,7.924,7.925,7.914,7.919,6271.4
+1701755460000,7.919,7.928,7.918,7.928,7110.1
+1701755520000,7.928,7.931,7.926,7.931,1726.1
+1701755580000,7.93,7.932,7.929,7.93,1061.6
+1701755640000,7.931,7.932,7.93,7.93,730.5
+1701755700000,7.93,7.93,7.926,7.927,3724.5
+1701755760000,7.928,7.929,7.925,7.926,1545.6
+1701755820000,7.924,7.926,7.924,7.924,1805.0
+1701755880000,7.924,7.929,7.918,7.927,9863.7
+1701755940000,7.927,7.929,7.925,7.927,1268.9
+1701756000000,7.928,7.929,7.921,7.923,6337.0
+1701756060000,7.923,7.924,7.919,7.922,2917.6
+1701756120000,7.922,7.928,7.922,7.924,1360.4
+1701756180000,7.925,7.927,7.914,7.923,10363.3
+1701756240000,7.922,7.928,7.921,7.922,4789.2
+1701756300000,7.922,7.926,7.92,7.922,6729.5
+1701756360000,7.922,7.925,7.92,7.922,1868.7
+1701756420000,7.921,7.921,7.913,7.914,2753.5
+1701756480000,7.914,7.919,7.908,7.916,8915.8
+1701756540000,7.914,7.924,7.914,7.92,3345.0
+1701756600000,7.918,7.923,7.917,7.92,4441.7
+1701756660000,7.921,7.924,7.92,7.92,4149.9
+1701756720000,7.922,7.928,7.919,7.928,2489.8
+1701756780000,7.927,7.929,7.926,7.929,865.8
+1701756840000,7.928,7.929,7.924,7.928,3717.8
+1701756900000,7.928,7.931,7.917,7.926,5284.1
+1701756960000,7.926,7.933,7.925,7.933,2400.9
+1701757020000,7.933,7.934,7.922,7.923,4236.9
+1701757080000,7.922,7.925,7.919,7.924,1572.8
+1701757140000,7.925,7.925,7.923,7.924,1183.3
+1701757200000,7.925,7.929,7.925,7.926,2605.9
+1701757260000,7.927,7.93,7.927,7.927,2457.9
+1701757320000,7.929,7.935,7.926,7.93,7455.2
+1701757380000,7.931,7.942,7.931,7.941,8348.0
+1701757440000,7.941,7.944,7.937,7.941,6542.9
+1701757500000,7.941,7.945,7.94,7.94,7802.2
+1701757560000,7.94,7.94,7.933,7.935,4879.5
+1701757620000,7.935,7.937,7.93,7.93,2770.5
+1701757680000,7.929,7.938,7.928,7.934,4278.0
+1701757740000,7.934,7.934,7.931,7.934,2057.7
+1701757800000,7.934,7.934,7.923,7.923,4541.5
+1701757860000,7.923,7.923,7.915,7.921,5721.1
+1701757920000,7.921,7.922,7.918,7.919,4048.3
+1701757980000,7.919,7.919,7.913,7.913,7329.4
+1701758040000,7.914,7.916,7.902,7.902,9620.9
+1701758100000,7.902,7.91,7.902,7.909,5150.1
+1701758160000,7.909,7.914,7.907,7.913,4184.6
+1701758220000,7.913,7.913,7.896,7.896,8636.0
+1701758280000,7.897,7.902,7.892,7.892,8980.5
+1701758340000,7.893,7.894,7.883,7.884,12454.4
+1701758400000,7.884,7.884,7.87,7.881,22248.7
+1701758460000,7.881,7.902,7.881,7.902,9571.9
+1701758520000,7.902,7.914,7.899,7.911,8988.0
+1701758580000,7.911,7.913,7.902,7.902,9149.1
+1701758640000,7.902,7.909,7.902,7.908,2754.7
+1701758700000,7.909,7.914,7.892,7.893,12071.8
+1701758760000,7.893,7.909,7.891,7.909,10700.8
+1701758820000,7.91,7.919,7.907,7.918,7909.9
+1701758880000,7.918,7.925,7.915,7.919,12425.9
+1701758940000,7.919,7.924,7.919,7.924,1363.6
+1701759000000,7.925,7.937,7.925,7.937,5383.2
+1701759060000,7.938,7.96,7.936,7.959,15536.6
+1701759120000,7.959,7.968,7.952,7.953,21423.4
+1701759180000,7.953,7.954,7.93,7.931,17625.2
+1701759240000,7.93,7.93,7.914,7.916,18567.9
+1701759300000,7.917,7.932,7.914,7.928,8539.7
+1701759360000,7.926,7.935,7.924,7.932,9386.6
+1701759420000,7.931,7.931,7.925,7.925,2577.6
+1701759480000,7.924,7.925,7.917,7.92,6902.1
+1701759540000,7.919,7.927,7.919,7.921,2714.1
+1701759600000,7.922,7.932,7.921,7.921,4510.4
+1701759660000,7.92,7.92,7.895,7.896,12037.3
+1701759720000,7.895,7.9,7.885,7.893,16372.1
+1701759780000,7.893,7.896,7.885,7.888,5451.5
+1701759840000,7.888,7.892,7.884,7.892,7165.4
+1701759900000,7.893,7.898,7.883,7.884,13597.8
+1701759960000,7.883,7.883,7.869,7.869,11717.7
+1701760020000,7.868,7.889,7.865,7.888,16091.4
+1701760080000,7.889,7.907,7.88,7.907,18031.6
+1701760140000,7.906,7.906,7.878,7.884,10062.0
+1701760200000,7.884,7.899,7.876,7.898,12103.4
+1701760260000,7.899,7.907,7.899,7.906,6676.8
+1701760320000,7.905,7.91,7.898,7.909,5284.7
+1701760380000,7.91,7.912,7.897,7.911,11313.5
+1701760440000,7.911,7.912,7.908,7.908,4557.9
+1701760500000,7.908,7.913,7.901,7.902,6920.3
+1701760560000,7.902,7.908,7.892,7.907,6446.5
+1701760620000,7.907,7.91,7.894,7.906,4290.7
+1701760680000,7.905,7.908,7.89,7.899,3475.2
+1701760740000,7.898,7.899,7.89,7.898,5908.8
+1701760800000,7.899,7.903,7.893,7.895,5082.8
+1701760860000,7.895,7.898,7.884,7.884,5066.7
+1701760920000,7.884,7.885,7.853,7.856,18839.7
+1701760980000,7.855,7.862,7.836,7.837,27903.2
+1701761040000,7.837,7.838,7.791,7.837,96193.7
+1701761100000,7.837,7.858,7.834,7.854,28636.3
+1701761160000,7.854,7.863,7.85,7.862,7983.6
+1701761220000,7.862,7.867,7.85,7.865,8126.5
+1701761280000,7.866,7.869,7.857,7.86,6079.5
+1701761340000,7.86,7.869,7.859,7.864,4384.3
+1701761400000,7.863,7.869,7.848,7.866,12378.5
+1701761460000,7.865,7.872,7.861,7.872,4367.7
+1701761520000,7.872,7.876,7.857,7.873,12043.1
+1701761580000,7.872,7.876,7.864,7.866,5625.2
+1701761640000,7.866,7.875,7.865,7.873,4246.3
+1701761700000,7.873,7.876,7.783,7.84,91837.5
+1701761760000,7.84,7.844,7.831,7.838,21363.0
+1701761820000,7.839,7.842,7.829,7.842,11102.0
+1701761880000,7.843,7.843,7.83,7.83,5983.2
+1701761940000,7.83,7.832,7.811,7.814,15485.2
+1701762000000,7.812,7.814,7.776,7.782,37504.9
+1701762060000,7.782,7.802,7.779,7.785,29179.1
+1701762120000,7.786,7.806,7.76,7.806,60812.7
+1701762180000,7.806,7.81,7.784,7.788,20428.9
+1701762240000,7.789,7.802,7.761,7.771,31888.5
+1701762300000,7.772,7.799,7.763,7.798,32480.0
+1701762360000,7.798,7.817,7.796,7.816,19906.7
+1701762420000,7.816,7.823,7.814,7.816,9801.4
+1701762480000,7.815,7.821,7.81,7.818,8372.6
+1701762540000,7.82,7.825,7.815,7.818,5058.3
+1701762600000,7.818,7.827,7.806,7.813,14550.4
+1701762660000,7.811,7.832,7.808,7.821,15257.2
+1701762720000,7.821,7.826,7.817,7.825,5996.8
+1701762780000,7.825,7.829,7.822,7.827,5285.0
+1701762840000,7.826,7.833,7.821,7.822,5951.3
+1701762900000,7.821,7.834,7.821,7.834,4232.6
+1701762960000,7.834,7.835,7.825,7.829,2710.6
+1701763020000,7.828,7.833,7.817,7.825,5355.0
+1701763080000,7.826,7.826,7.814,7.817,1929.6
+1701763140000,7.816,7.827,7.815,7.826,6221.8
+1701763200000,7.825,7.827,7.813,7.824,9122.3
+1701763260000,7.824,7.836,7.823,7.835,5255.0
+1701763320000,7.835,7.842,7.834,7.842,7555.6
+1701763380000,7.841,7.841,7.822,7.822,10969.4
+1701763440000,7.823,7.834,7.823,7.834,7425.6
+1701763500000,7.833,7.838,7.829,7.837,5664.1
+1701763560000,7.838,7.843,7.836,7.838,10754.5
+1701763620000,7.838,7.842,7.835,7.839,7233.7
+1701763680000,7.839,7.839,7.826,7.83,6327.9
+1701763740000,7.831,7.835,7.828,7.832,2172.8
+1701763800000,7.833,7.838,7.83,7.838,4922.7
+1701763860000,7.839,7.843,7.833,7.835,7025.4
+1701763920000,7.834,7.838,7.834,7.837,2144.3
+1701763980000,7.837,7.839,7.835,7.837,2104.6
+1701764040000,7.837,7.848,7.836,7.848,10423.1
+1701764100000,7.847,7.85,7.836,7.836,6388.5
+1701764160000,7.837,7.841,7.835,7.841,2835.3
+1701764220000,7.84,7.84,7.831,7.831,3716.4
+1701764280000,7.831,7.835,7.827,7.835,3525.7
+1701764340000,7.835,7.835,7.83,7.834,3085.7
+1701764400000,7.833,7.835,7.83,7.833,3805.6
+1701764460000,7.833,7.836,7.83,7.836,3746.1
+1701764520000,7.836,7.836,7.826,7.828,5750.8
+1701764580000,7.828,7.828,7.823,7.823,3412.2
+1701764640000,7.825,7.833,7.825,7.833,3009.5
+1701764700000,7.833,7.833,7.814,7.814,4422.9
+1701764760000,7.815,7.822,7.814,7.822,4997.1
+1701764820000,7.822,7.822,7.812,7.817,6080.0
+1701764880000,7.817,7.817,7.81,7.811,5535.8
+1701764940000,7.81,7.81,7.803,7.804,5920.1
+1701765000000,7.803,7.803,7.786,7.786,13867.3
+1701765060000,7.785,7.786,7.762,7.762,25984.5
+1701765120000,7.763,7.783,7.753,7.78,36282.9
+1701765180000,7.781,7.784,7.765,7.767,18744.2
+1701765240000,7.768,7.772,7.763,7.768,14770.2
+1701765300000,7.768,7.782,7.764,7.78,24635.0
+1701765360000,7.781,7.789,7.778,7.784,12964.9
+1701765420000,7.783,7.783,7.771,7.779,9151.2
+1701765480000,7.78,7.784,7.768,7.768,7104.8
+1701765540000,7.769,7.773,7.764,7.772,4996.0
+1701765600000,7.772,7.775,7.761,7.77,10352.1
+1701765660000,7.769,7.78,7.766,7.771,8677.6
+1701765720000,7.772,7.772,7.747,7.747,15533.5
+1701765780000,7.747,7.752,7.735,7.751,22127.0
+1701765840000,7.751,7.762,7.748,7.762,9027.3
+1701765900000,7.762,7.783,7.754,7.78,16585.1
+1701765960000,7.781,7.789,7.778,7.789,5770.9
+1701766020000,7.789,7.799,7.786,7.786,10896.7
+1701766080000,7.787,7.789,7.778,7.78,10362.4
+1701766140000,7.781,7.786,7.781,7.781,2584.1
+1701766200000,7.78,7.784,7.77,7.784,7339.0
+1701766260000,7.784,7.796,7.782,7.792,4423.9
+1701766320000,7.792,7.792,7.78,7.785,5322.8
+1701766380000,7.785,7.789,7.782,7.787,4151.2
+1701766440000,7.786,7.786,7.779,7.781,1826.9
+1701766500000,7.781,7.793,7.781,7.788,8188.1
+1701766560000,7.788,7.798,7.787,7.798,3360.7
+1701766620000,7.799,7.805,7.798,7.805,6431.4
+1701766680000,7.805,7.809,7.799,7.8,6580.2
+1701766740000,7.801,7.809,7.801,7.809,5658.8
+1701766800000,7.808,7.81,7.798,7.81,6502.9
+1701766860000,7.81,7.816,7.808,7.81,6234.4
+1701766920000,7.81,7.811,7.805,7.807,5846.3
+1701766980000,7.806,7.813,7.805,7.81,3217.7
+1701767040000,7.81,7.813,7.808,7.809,2935.2
+1701767100000,7.81,7.813,7.805,7.813,6398.9
+1701767160000,7.812,7.823,7.81,7.823,5735.1
+1701767220000,7.823,7.831,7.82,7.83,4719.5
+1701767280000,7.83,7.831,7.828,7.83,3052.2
+1701767340000,7.83,7.839,7.83,7.839,4836.9
+1701767400000,7.839,7.84,7.835,7.835,3653.8
+1701767460000,7.834,7.839,7.832,7.836,3106.1
+1701767520000,7.836,7.841,7.835,7.838,6605.0
+1701767580000,7.839,7.844,7.838,7.842,5859.3
+1701767640000,7.841,7.843,7.837,7.843,4517.6
+1701767700000,7.843,7.846,7.833,7.834,7984.3
+1701767760000,7.834,7.839,7.832,7.838,5422.4
+1701767820000,7.839,7.84,7.836,7.839,3596.7
+1701767880000,7.839,7.841,7.838,7.84,2389.8
+1701767940000,7.84,7.846,7.839,7.843,3214.6
+1701768000000,7.844,7.854,7.842,7.853,7788.7
+1701768060000,7.852,7.854,7.846,7.846,6804.3
+1701768120000,7.847,7.848,7.84,7.841,7043.5
+1701768180000,7.842,7.853,7.84,7.853,4586.2
+1701768240000,7.852,7.852,7.835,7.838,9086.8
+1701768300000,7.838,7.847,7.838,7.843,5045.6
+1701768360000,7.844,7.847,7.844,7.846,2881.4
+1701768420000,7.846,7.847,7.842,7.847,5748.1
+1701768480000,7.846,7.846,7.842,7.842,3163.1
+1701768540000,7.843,7.846,7.84,7.845,8588.1
+1701768600000,7.845,7.85,7.845,7.85,3647.9
+1701768660000,7.85,7.851,7.84,7.84,5222.1
+1701768720000,7.841,7.845,7.838,7.839,6431.4
+1701768780000,7.839,7.845,7.838,7.842,2192.5
+1701768840000,7.841,7.841,7.836,7.837,1824.5
+1701768900000,7.836,7.836,7.832,7.833,1808.5
+1701768960000,7.833,7.843,7.826,7.837,16175.7
+1701769020000,7.837,7.84,7.835,7.84,1987.0
+1701769080000,7.839,7.839,7.835,7.835,805.1
+1701769140000,7.836,7.84,7.836,7.836,1882.4
+1701769200000,7.835,7.838,7.833,7.838,3577.6
+1701769260000,7.837,7.837,7.82,7.824,10709.4
+1701769320000,7.824,7.834,7.824,7.833,4574.5
+1701769380000,7.833,7.833,7.831,7.832,1881.3
+1701769440000,7.832,7.833,7.828,7.831,2827.8
+1701769500000,7.831,7.835,7.829,7.831,3885.7
+1701769560000,7.831,7.839,7.831,7.839,2353.8
+1701769620000,7.839,7.843,7.837,7.843,3787.4
+1701769680000,7.843,7.848,7.842,7.847,4622.8
+1701769740000,7.847,7.848,7.844,7.844,2006.5
+1701769800000,7.844,7.846,7.835,7.837,14784.8
+1701769860000,7.837,7.839,7.836,7.836,4117.3
+1701769920000,7.836,7.842,7.835,7.841,1990.9
+1701769980000,7.841,7.843,7.841,7.843,4081.1
+1701770040000,7.843,7.846,7.843,7.845,2864.2
+1701770100000,7.845,7.845,7.834,7.835,5150.4
+1701770160000,7.835,7.841,7.835,7.84,4184.8
+1701770220000,7.84,7.842,7.838,7.839,901.9
+1701770280000,7.839,7.84,7.837,7.838,1376.0
+1701770340000,7.839,7.841,7.832,7.837,8831.0
+1701770400000,7.837,7.838,7.832,7.836,3592.5
+1701770460000,7.836,7.837,7.831,7.831,1851.6
+1701770520000,7.831,7.831,7.825,7.83,3580.3
+1701770580000,7.83,7.831,7.826,7.828,3211.8
+1701770640000,7.827,7.827,7.822,7.824,1729.5
+1701770700000,7.824,7.829,7.822,7.829,1745.1
+1701770760000,7.829,7.831,7.828,7.831,3969.2
+1701770820000,7.832,7.832,7.821,7.821,4120.9
+1701770880000,7.822,7.822,7.817,7.82,3784.8
+1701770940000,7.821,7.834,7.821,7.834,5911.6
+1701771000000,7.833,7.834,7.822,7.826,4419.9
+1701771060000,7.825,7.829,7.824,7.828,5991.8
+1701771120000,7.828,7.83,7.827,7.828,2230.6
+1701771180000,7.828,7.828,7.823,7.823,1033.1
+1701771240000,7.823,7.823,7.819,7.821,1872.1
+1701771300000,7.819,7.82,7.817,7.818,1559.6
+1701771360000,7.817,7.82,7.814,7.82,4009.9
+1701771420000,7.82,7.821,7.812,7.812,1827.9
+1701771480000,7.812,7.821,7.811,7.82,5370.6
+1701771540000,7.819,7.819,7.814,7.815,2126.4
+1701771600000,7.815,7.817,7.808,7.816,7417.3
+1701771660000,7.816,7.824,7.814,7.824,3375.7
+1701771720000,7.823,7.827,7.821,7.821,8619.3
+1701771780000,7.821,7.821,7.815,7.82,4494.9
+1701771840000,7.82,7.824,7.819,7.822,3983.2
+1701771900000,7.821,7.821,7.817,7.817,2523.4
+1701771960000,7.817,7.818,7.814,7.816,5375.3
+1701772020000,7.816,7.817,7.814,7.817,986.4
+1701772080000,7.817,7.818,7.815,7.817,2268.8
+1701772140000,7.816,7.817,7.808,7.811,2253.6
+1701772200000,7.812,7.812,7.807,7.807,2319.2
+1701772260000,7.807,7.811,7.806,7.81,4733.0
+1701772320000,7.809,7.809,7.805,7.807,2015.5
+1701772380000,7.807,7.808,7.805,7.807,6426.4
+1701772440000,7.807,7.807,7.794,7.794,9437.0
+1701772500000,7.795,7.799,7.795,7.797,6363.4
+1701772560000,7.797,7.8,7.794,7.795,8626.9
+1701772620000,7.795,7.801,7.794,7.8,6727.9
+1701772680000,7.801,7.802,7.797,7.799,6524.6
+1701772740000,7.799,7.8,7.798,7.8,812.9
+1701772800000,7.8,7.804,7.798,7.804,5502.7
+1701772860000,7.804,7.804,7.799,7.8,2836.0
+1701772920000,7.801,7.802,7.797,7.799,2878.4
+1701772980000,7.8,7.802,7.798,7.802,2405.9
+1701773040000,7.802,7.807,7.8,7.806,5944.0
+1701773100000,7.805,7.806,7.802,7.805,2123.2
+1701773160000,7.805,7.806,7.8,7.804,1074.5
+1701773220000,7.805,7.809,7.804,7.807,2805.2
+1701773280000,7.807,7.807,7.797,7.797,2997.9
+1701773340000,7.797,7.798,7.771,7.775,15342.2
+1701773400000,7.776,7.78,7.773,7.775,17242.0
+1701773460000,7.775,7.778,7.767,7.775,12772.2
+1701773520000,7.775,7.782,7.772,7.781,3192.0
+1701773580000,7.782,7.783,7.779,7.783,3655.2
+1701773640000,7.783,7.784,7.78,7.78,4960.3
+1701773700000,7.779,7.782,7.779,7.779,2414.9
+1701773760000,7.779,7.779,7.757,7.757,13620.3
+1701773820000,7.758,7.759,7.744,7.745,28287.1
+1701773880000,7.745,7.752,7.741,7.747,15063.4
+1701773940000,7.748,7.748,7.736,7.739,9458.6
+1701774000000,7.74,7.746,7.73,7.737,17525.2
+1701774060000,7.738,7.743,7.724,7.729,21404.3
+1701774120000,7.729,7.729,7.72,7.721,11682.1
+1701774180000,7.72,7.743,7.716,7.743,20926.9
+1701774240000,7.743,7.766,7.742,7.76,30678.4
+1701774300000,7.759,7.779,7.757,7.777,18923.6
+1701774360000,7.778,7.781,7.766,7.768,11655.0
+1701774420000,7.769,7.781,7.764,7.776,9041.5
+1701774480000,7.777,7.785,7.774,7.785,4491.1
+1701774540000,7.784,7.79,7.774,7.776,13264.5
+1701774600000,7.776,7.78,7.767,7.771,5093.2
+1701774660000,7.77,7.775,7.768,7.775,4628.9
+1701774720000,7.776,7.791,7.776,7.791,7994.2
+1701774780000,7.791,7.795,7.787,7.789,6944.9
+1701774840000,7.788,7.796,7.788,7.794,4543.1
+1701774900000,7.794,7.81,7.794,7.81,7542.2
+1701774960000,7.809,7.809,7.804,7.805,6970.3
+1701775020000,7.804,7.806,7.797,7.798,5695.5
+1701775080000,7.799,7.799,7.785,7.788,10293.5
+1701775140000,7.788,7.792,7.784,7.786,7651.2
+1701775200000,7.785,7.802,7.784,7.796,9874.1
+1701775260000,7.795,7.801,7.793,7.797,10433.1
+1701775320000,7.797,7.802,7.796,7.8,14570.4
+1701775380000,7.799,7.804,7.799,7.804,3722.2
+1701775440000,7.804,7.805,7.796,7.796,4552.8
+1701775500000,7.795,7.805,7.795,7.804,8831.8
+1701775560000,7.803,7.806,7.8,7.806,6019.7
+1701775620000,7.806,7.806,7.798,7.801,3303.4
+1701775680000,7.801,7.803,7.8,7.8,2309.2
+1701775740000,7.798,7.806,7.797,7.801,4857.8
+1701775800000,7.802,7.808,7.795,7.795,4076.9
+1701775860000,7.795,7.795,7.789,7.793,3732.4
+1701775920000,7.793,7.793,7.777,7.778,7926.0
+1701775980000,7.778,7.778,7.768,7.773,6022.6
+1701776040000,7.773,7.785,7.773,7.785,4511.2
+1701776100000,7.784,7.785,7.777,7.783,4953.9
+1701776160000,7.784,7.784,7.768,7.771,5185.0
+1701776220000,7.771,7.776,7.766,7.767,9668.5
+1701776280000,7.768,7.769,7.761,7.761,6715.6
+1701776340000,7.761,7.764,7.757,7.759,4617.1
+1701776400000,7.759,7.762,7.759,7.762,3252.0
+1701776460000,7.763,7.765,7.752,7.763,6902.6
+1701776520000,7.764,7.771,7.761,7.77,6047.3
+1701776580000,7.769,7.777,7.768,7.777,3764.6
+1701776640000,7.777,7.79,7.777,7.778,10908.7
+1701776700000,7.779,7.787,7.769,7.787,6745.9
+1701776760000,7.786,7.786,7.769,7.772,4577.2
+1701776820000,7.772,7.787,7.772,7.787,3223.0
+1701776880000,7.787,7.793,7.785,7.788,4695.6
+1701776940000,7.788,7.789,7.781,7.781,5036.8
+1701777000000,7.781,7.785,7.777,7.784,4093.9
+1701777060000,7.784,7.794,7.784,7.791,8342.4
+1701777120000,7.791,7.792,7.782,7.787,4944.3
+1701777180000,7.786,7.797,7.786,7.795,6741.4
+1701777240000,7.794,7.796,7.792,7.796,1938.5
+1701777300000,7.795,7.798,7.792,7.796,4422.2
+1701777360000,7.797,7.801,7.79,7.793,7832.1
+1701777420000,7.793,7.799,7.792,7.799,3487.6
+1701777480000,7.8,7.803,7.795,7.795,4923.5
+1701777540000,7.795,7.796,7.79,7.791,3914.0
+1701777600000,7.792,7.795,7.785,7.791,9516.5
+1701777660000,7.792,7.796,7.781,7.785,8756.4
+1701777720000,7.785,7.79,7.778,7.789,5256.3
+1701777780000,7.789,7.789,7.783,7.787,3440.6
+1701777840000,7.787,7.79,7.785,7.787,6191.2
+1701777900000,7.787,7.789,7.777,7.778,6575.3
+1701777960000,7.778,7.791,7.778,7.791,7605.6
+1701778020000,7.791,7.796,7.788,7.789,11463.3
+1701778080000,7.789,7.795,7.789,7.795,2268.2
+1701778140000,7.794,7.804,7.794,7.799,5016.3
+1701778200000,7.798,7.799,7.794,7.799,3487.4
+1701778260000,7.8,7.803,7.792,7.802,4780.7
+1701778320000,7.803,7.807,7.803,7.807,7065.5
+1701778380000,7.807,7.808,7.802,7.805,3147.9
+1701778440000,7.805,7.81,7.805,7.808,4039.5
+1701778500000,7.808,7.811,7.805,7.808,4477.8
+1701778560000,7.809,7.811,7.794,7.794,6166.5
+1701778620000,7.794,7.805,7.789,7.805,5620.1
+1701778680000,7.804,7.807,7.802,7.804,4481.7
+1701778740000,7.804,7.809,7.8,7.804,3451.4
+1701778800000,7.804,7.806,7.796,7.803,3732.7
+1701778860000,7.803,7.81,7.786,7.796,29716.0
+1701778920000,7.797,7.797,7.776,7.79,28341.9
+1701778980000,7.79,7.794,7.787,7.794,4956.7
+1701779040000,7.794,7.794,7.789,7.789,3263.3
+1701779100000,7.789,7.796,7.781,7.783,9667.9
+1701779160000,7.783,7.787,7.778,7.787,4792.1
+1701779220000,7.787,7.795,7.785,7.794,2247.1
+1701779280000,7.795,7.795,7.787,7.788,3001.3
+1701779340000,7.787,7.791,7.787,7.791,2338.6
+1701779400000,7.791,7.792,7.783,7.789,3713.9
+1701779460000,7.788,7.792,7.78,7.78,4805.5
+1701779520000,7.78,7.783,7.778,7.78,4423.0
+1701779580000,7.779,7.786,7.777,7.786,2658.1
+1701779640000,7.787,7.8,7.785,7.798,6871.2
+1701779700000,7.799,7.799,7.79,7.792,4002.0
+1701779760000,7.792,7.807,7.792,7.807,3710.2
+1701779820000,7.807,7.809,7.8,7.8,4988.9
+1701779880000,7.799,7.802,7.792,7.798,4038.1
+1701779940000,7.796,7.796,7.791,7.791,2424.2
+1701780000000,7.792,7.796,7.787,7.787,4193.0
+1701780060000,7.787,7.795,7.784,7.795,2563.2
+1701780120000,7.795,7.795,7.778,7.783,5354.9
+1701780180000,7.782,7.784,7.774,7.778,6870.2
+1701780240000,7.777,7.782,7.775,7.782,3016.8
+1701780300000,7.784,7.784,7.772,7.772,5716.8
+1701780360000,7.771,7.772,7.762,7.772,9002.7
+1701780420000,7.772,7.779,7.768,7.77,6350.5
+1701780480000,7.77,7.783,7.769,7.781,5458.0
+1701780540000,7.781,7.785,7.778,7.781,6431.8
+1701780600000,7.782,7.788,7.78,7.788,3196.9
+1701780660000,7.789,7.789,7.776,7.78,4661.3
+1701780720000,7.78,7.783,7.774,7.775,6388.1
+1701780780000,7.775,7.775,7.768,7.775,4526.9
+1701780840000,7.774,7.779,7.771,7.772,3403.7
+1701780900000,7.772,7.777,7.762,7.776,10858.4
+1701780960000,7.776,7.779,7.775,7.779,8209.7
+1701781020000,7.778,7.78,7.775,7.775,2021.6
+1701781080000,7.776,7.778,7.764,7.767,10551.7
+1701781140000,7.767,7.773,7.767,7.773,3511.5
+1701781200000,7.773,7.776,7.769,7.774,5385.0
+1701781260000,7.775,7.775,7.761,7.762,11607.3
+1701781320000,7.763,7.774,7.76,7.774,3249.2
+1701781380000,7.773,7.777,7.769,7.775,11607.1
+1701781440000,7.775,7.775,7.767,7.767,3667.4
+1701781500000,7.766,7.768,7.762,7.762,4156.8
+1701781560000,7.762,7.768,7.75,7.767,15640.1
+1701781620000,7.767,7.768,7.759,7.768,9753.7
+1701781680000,7.767,7.767,7.761,7.764,5897.4
+1701781740000,7.765,7.765,7.758,7.764,6279.9
+1701781800000,7.763,7.764,7.747,7.748,15236.9
+1701781860000,7.749,7.751,7.743,7.746,6407.8
+1701781920000,7.746,7.758,7.744,7.758,6681.3
+1701781980000,7.758,7.765,7.758,7.759,4412.9
+1701782040000,7.759,7.769,7.758,7.768,4502.3
+1701782100000,7.767,7.775,7.764,7.774,9208.4
+1701782160000,7.775,7.789,7.775,7.787,12701.7
+1701782220000,7.786,7.799,7.782,7.785,8529.8
+1701782280000,7.786,7.788,7.774,7.774,6550.7
+1701782340000,7.775,7.778,7.769,7.769,6862.1
+1701782400000,7.77,7.77,7.757,7.76,3789.5
+1701782460000,7.76,7.76,7.745,7.751,5221.8
+1701782520000,7.752,7.76,7.75,7.76,7247.7
+1701782580000,7.761,7.766,7.752,7.754,9039.1
+1701782640000,7.755,7.756,7.744,7.747,5686.0
+1701782700000,7.747,7.756,7.747,7.747,5319.0
+1701782760000,7.747,7.749,7.742,7.746,8480.0
+1701782820000,7.747,7.747,7.728,7.729,15165.5
+1701782880000,7.728,7.728,7.712,7.714,13909.6
+1701782940000,7.713,7.73,7.705,7.73,19110.4
+1701783000000,7.73,7.73,7.71,7.713,13850.2
+1701783060000,7.713,7.736,7.712,7.736,12298.4
+1701783120000,7.735,7.738,7.728,7.735,6365.2
+1701783180000,7.735,7.744,7.734,7.742,3874.5
+1701783240000,7.742,7.747,7.734,7.734,3498.9
+1701783300000,7.734,7.745,7.723,7.723,7995.1
+1701783360000,7.722,7.738,7.718,7.737,6321.0
+1701783420000,7.737,7.738,7.733,7.738,4080.2
+1701783480000,7.737,7.739,7.728,7.733,6892.6
+1701783540000,7.733,7.733,7.718,7.723,8194.7
+1701783600000,7.724,7.739,7.722,7.739,6091.8
+1701783660000,7.739,7.742,7.725,7.726,4453.1
+1701783720000,7.728,7.738,7.728,7.734,4247.1
+1701783780000,7.735,7.738,7.734,7.735,3910.0
+1701783840000,7.735,7.735,7.723,7.729,4413.9
+1701783900000,7.729,7.735,7.722,7.723,6631.8
+1701783960000,7.725,7.745,7.722,7.745,5557.4
+1701784020000,7.746,7.75,7.723,7.723,11210.0
+1701784080000,7.723,7.733,7.72,7.721,6412.7
+1701784140000,7.721,7.726,7.721,7.724,3066.4
+1701784200000,7.724,7.724,7.689,7.69,65850.6
+1701784260000,7.689,7.696,7.68,7.688,34059.0
+1701784320000,7.688,7.712,7.687,7.712,16877.3
+1701784380000,7.712,7.712,7.696,7.701,11446.1
+1701784440000,7.701,7.713,7.695,7.707,7971.7
+1701784500000,7.707,7.713,7.703,7.713,7431.7
+1701784560000,7.713,7.713,7.698,7.7,8522.5
+1701784620000,7.699,7.701,7.69,7.695,7885.7
+1701784680000,7.696,7.7,7.693,7.693,3758.7
+1701784740000,7.694,7.703,7.693,7.703,3024.8
+1701784800000,7.702,7.703,7.687,7.693,7114.2
+1701784860000,7.694,7.709,7.69,7.709,14878.8
+1701784920000,7.71,7.723,7.706,7.716,12773.8
+1701784980000,7.716,7.732,7.716,7.729,10979.3
+1701785040000,7.728,7.733,7.717,7.717,14870.4
+1701785100000,7.717,7.726,7.704,7.704,9428.3
+1701785160000,7.705,7.722,7.705,7.718,6319.6
+1701785220000,7.718,7.728,7.718,7.725,4778.2
+1701785280000,7.725,7.73,7.722,7.73,1814.0
+1701785340000,7.729,7.735,7.728,7.732,3376.9
+1701785400000,7.732,7.736,7.731,7.731,3563.6
+1701785460000,7.731,7.734,7.729,7.731,2763.3
+1701785520000,7.731,7.733,7.723,7.726,10352.6
+1701785580000,7.725,7.729,7.72,7.72,4422.4
+1701785640000,7.72,7.722,7.714,7.72,5301.2
+1701785700000,7.719,7.734,7.715,7.733,4802.0
+1701785760000,7.733,7.735,7.73,7.734,8552.3
+1701785820000,7.735,7.74,7.728,7.74,9716.8
+1701785880000,7.74,7.741,7.734,7.74,4200.5
+1701785940000,7.74,7.744,7.739,7.74,3662.2
+1701786000000,7.741,7.742,7.735,7.74,3809.2
+1701786060000,7.741,7.747,7.739,7.746,4657.0
+1701786120000,7.745,7.756,7.745,7.752,15655.8
+1701786180000,7.751,7.756,7.749,7.755,3890.5
+1701786240000,7.755,7.763,7.755,7.758,8285.9
+1701786300000,7.758,7.758,7.751,7.756,6143.0
+1701786360000,7.755,7.763,7.753,7.763,7147.8
+1701786420000,7.763,7.763,7.755,7.756,4924.4
+1701786480000,7.756,7.759,7.752,7.759,5455.7
+1701786540000,7.758,7.761,7.754,7.754,9625.6
+1701786600000,7.755,7.758,7.748,7.753,8533.4
+1701786660000,7.752,7.753,7.738,7.739,2832.2
+1701786720000,7.739,7.745,7.738,7.738,13867.6
+1701786780000,7.739,7.751,7.739,7.748,3397.5
+1701786840000,7.747,7.753,7.747,7.752,3997.7
+1701786900000,7.75,7.755,7.749,7.749,3413.3
+1701786960000,7.749,7.751,7.742,7.742,4766.0
+1701787020000,7.743,7.749,7.743,7.745,4411.1
+1701787080000,7.744,7.749,7.739,7.739,7533.7
+1701787140000,7.739,7.744,7.737,7.738,5488.4
+1701787200000,7.736,7.736,7.729,7.734,5751.0
+1701787260000,7.734,7.734,7.726,7.726,2605.1
+1701787320000,7.726,7.737,7.724,7.737,5127.8
+1701787380000,7.736,7.738,7.73,7.731,7264.9
+1701787440000,7.732,7.734,7.73,7.734,2532.1
+1701787500000,7.734,7.744,7.73,7.74,3354.4
+1701787560000,7.739,7.751,7.737,7.751,4127.5
+1701787620000,7.75,7.751,7.739,7.74,8013.2
+1701787680000,7.741,7.742,7.737,7.741,3812.8
+1701787740000,7.741,7.741,7.736,7.737,1214.1
+1701787800000,7.737,7.738,7.728,7.729,2094.4
+1701787860000,7.729,7.73,7.722,7.727,5241.7
+1701787920000,7.728,7.731,7.725,7.731,2812.2
+1701787980000,7.731,7.734,7.727,7.734,2892.8
+1701788040000,7.734,7.734,7.729,7.731,1844.7
+1701788100000,7.731,7.735,7.73,7.734,2318.7
+1701788160000,7.734,7.737,7.732,7.734,2636.1
+1701788220000,7.735,7.738,7.733,7.734,1013.3
+1701788280000,7.734,7.737,7.732,7.734,2054.3
+1701788340000,7.735,7.738,7.733,7.735,1375.2
+1701788400000,7.736,7.743,7.736,7.742,6040.8
+1701788460000,7.741,7.742,7.732,7.733,4142.4
+1701788520000,7.733,7.735,7.732,7.734,5318.8
+1701788580000,7.734,7.737,7.72,7.723,5555.9
+1701788640000,7.724,7.749,7.724,7.746,9420.8
+1701788700000,7.747,7.747,7.738,7.745,7069.9
+1701788760000,7.745,7.75,7.736,7.736,8039.1
+1701788820000,7.735,7.751,7.729,7.749,7371.5
+1701788880000,7.747,7.753,7.743,7.744,6007.5
+1701788940000,7.743,7.753,7.743,7.752,6542.5
+1701789000000,7.751,7.756,7.745,7.754,3891.9
+1701789060000,7.754,7.761,7.745,7.748,4835.9
+1701789120000,7.748,7.752,7.747,7.751,2940.7
+1701789180000,7.75,7.75,7.734,7.736,13425.4
+1701789240000,7.737,7.743,7.737,7.738,3681.8
+1701789300000,7.739,7.739,7.73,7.733,4924.4
+1701789360000,7.733,7.739,7.732,7.733,3633.4
+1701789420000,7.734,7.744,7.734,7.742,1714.2
+1701789480000,7.741,7.747,7.74,7.743,4003.2
+1701789540000,7.743,7.748,7.741,7.747,1022.2
+1701789600000,7.748,7.757,7.745,7.756,7222.5
+1701789660000,7.755,7.755,7.746,7.749,2978.0
+1701789720000,7.75,7.756,7.75,7.752,3326.9
+1701789780000,7.751,7.764,7.751,7.764,5320.8
+1701789840000,7.764,7.766,7.761,7.763,4592.6
+1701789900000,7.763,7.763,7.757,7.757,7304.6
+1701789960000,7.757,7.76,7.754,7.76,5644.4
+1701790020000,7.759,7.76,7.756,7.76,1807.1
+1701790080000,7.761,7.761,7.755,7.756,1364.2
+1701790140000,7.757,7.757,7.753,7.756,1426.1
+1701790200000,7.755,7.758,7.753,7.758,2977.4
+1701790260000,7.757,7.772,7.757,7.769,16376.9
+1701790320000,7.769,7.772,7.765,7.768,4361.8
+1701790380000,7.767,7.771,7.763,7.768,5979.6
+1701790440000,7.767,7.77,7.765,7.765,4882.0
+1701790500000,7.765,7.779,7.757,7.773,21732.0
+1701790560000,7.773,7.779,7.773,7.775,7489.2
+1701790620000,7.774,7.781,7.77,7.778,17671.3
+1701790680000,7.778,7.779,7.772,7.772,12377.0
+1701790740000,7.772,7.78,7.77,7.777,5718.4
+1701790800000,7.777,7.784,7.777,7.78,9285.0
+1701790860000,7.781,7.783,7.774,7.783,4504.1
+1701790920000,7.783,7.787,7.779,7.779,2428.8
+1701790980000,7.781,7.782,7.776,7.78,2744.5
+1701791040000,7.78,7.786,7.777,7.785,7313.4
+1701791100000,7.786,7.796,7.763,7.768,23014.9
+1701791160000,7.768,7.777,7.759,7.762,10022.8
+1701791220000,7.762,7.766,7.754,7.756,12253.3
+1701791280000,7.756,7.759,7.74,7.75,15174.4
+1701791340000,7.75,7.764,7.747,7.763,5009.0
+1701791400000,7.763,7.769,7.762,7.768,8459.5
+1701791460000,7.769,7.773,7.763,7.765,4544.2
+1701791520000,7.766,7.77,7.763,7.763,5570.7
+1701791580000,7.763,7.789,7.763,7.778,13351.2
+1701791640000,7.778,7.779,7.772,7.772,4894.6
+1701791700000,7.773,7.779,7.768,7.779,7129.8
+1701791760000,7.779,7.791,7.777,7.787,10261.3
+1701791820000,7.785,7.788,7.776,7.785,5294.0
+1701791880000,7.785,7.787,7.782,7.784,7285.4
+1701791940000,7.785,7.792,7.783,7.787,10707.8
+1701792000000,7.788,7.798,7.788,7.793,9602.0
+1701792060000,7.792,7.796,7.776,7.782,21329.6
+1701792120000,7.783,7.787,7.769,7.769,11494.9
+1701792180000,7.769,7.771,7.75,7.753,8723.3
+1701792240000,7.754,7.761,7.746,7.759,12545.2
+1701792300000,7.76,7.76,7.754,7.76,10378.3
+1701792360000,7.759,7.792,7.755,7.792,8587.3
+1701792420000,7.792,7.792,7.779,7.784,9855.7
+1701792480000,7.785,7.787,7.778,7.782,14124.6
+1701792540000,7.781,7.786,7.776,7.779,10203.3
+1701792600000,7.777,7.78,7.769,7.777,5883.6
+1701792660000,7.777,7.78,7.774,7.774,3518.6
+1701792720000,7.774,7.779,7.773,7.777,3474.2
+1701792780000,7.777,7.777,7.774,7.776,3214.6
+1701792840000,7.776,7.777,7.758,7.764,30396.9
+1701792900000,7.763,7.775,7.757,7.769,7907.6
+1701792960000,7.768,7.769,7.756,7.76,10822.6
+1701793020000,7.759,7.759,7.744,7.745,6136.4
+1701793080000,7.745,7.754,7.742,7.746,9246.5
+1701793140000,7.746,7.746,7.73,7.734,9668.4
+1701793200000,7.735,7.743,7.732,7.733,8646.8
+1701793260000,7.733,7.742,7.729,7.742,11876.9
+1701793320000,7.743,7.755,7.738,7.752,6735.6
+1701793380000,7.752,7.763,7.747,7.753,8412.0
+1701793440000,7.753,7.758,7.744,7.747,6217.3
+1701793500000,7.746,7.75,7.737,7.743,11694.7
+1701793560000,7.743,7.749,7.741,7.748,3868.4
+1701793620000,7.748,7.751,7.742,7.749,5484.7
+1701793680000,7.75,7.754,7.75,7.751,2987.9
+1701793740000,7.752,7.765,7.751,7.765,4866.5
+1701793800000,7.766,7.783,7.766,7.782,9309.9
+1701793860000,7.782,7.792,7.768,7.768,8594.7
+1701793920000,7.769,7.776,7.766,7.772,5701.0
+1701793980000,7.772,7.779,7.765,7.772,9234.1
+1701794040000,7.771,7.781,7.767,7.778,7796.9
+1701794100000,7.778,7.778,7.766,7.766,3976.1
+1701794160000,7.766,7.767,7.754,7.763,4720.1
+1701794220000,7.763,7.763,7.754,7.756,2895.3
+1701794280000,7.757,7.764,7.756,7.762,3556.0
+1701794340000,7.761,7.769,7.76,7.768,2436.5
+1701794400000,7.766,7.805,7.765,7.791,30184.6
+1701794460000,7.791,7.805,7.778,7.781,14800.8
+1701794520000,7.779,7.804,7.779,7.798,23858.8
+1701794580000,7.798,7.814,7.798,7.812,17918.6
+1701794640000,7.813,7.818,7.806,7.811,13322.7
+1701794700000,7.811,7.812,7.789,7.796,10476.0
+1701794760000,7.796,7.799,7.784,7.786,15199.8
+1701794820000,7.786,7.789,7.773,7.778,21966.9
+1701794880000,7.777,7.787,7.777,7.786,4103.2
+1701794940000,7.785,7.799,7.777,7.795,19651.1
+1701795000000,7.794,7.794,7.776,7.779,7459.4
+1701795060000,7.779,7.785,7.776,7.784,5088.9
+1701795120000,7.785,7.785,7.772,7.773,5480.2
+1701795180000,7.775,7.775,7.771,7.775,3432.9
+1701795240000,7.775,7.777,7.77,7.773,5278.7
+1701795300000,7.772,7.785,7.77,7.779,3370.7
+1701795360000,7.779,7.785,7.777,7.782,3210.7
+1701795420000,7.782,7.785,7.779,7.781,4043.3
+1701795480000,7.782,7.787,7.777,7.778,7453.6
+1701795540000,7.779,7.787,7.779,7.784,5579.4
+1701795600000,7.785,7.788,7.769,7.78,12293.6
+1701795660000,7.78,7.783,7.774,7.774,5162.4
+1701795720000,7.774,7.779,7.768,7.773,7093.5
+1701795780000,7.774,7.782,7.768,7.777,6056.5
+1701795840000,7.776,7.786,7.767,7.77,6313.5
+1701795900000,7.771,7.779,7.757,7.759,14910.5
+1701795960000,7.76,7.766,7.758,7.762,7956.3
+1701796020000,7.762,7.773,7.76,7.773,6748.5
+1701796080000,7.773,7.777,7.766,7.769,4881.0
+1701796140000,7.769,7.772,7.768,7.771,3381.1
+1701796200000,7.771,7.781,7.771,7.781,3891.5
+1701796260000,7.781,7.784,7.767,7.768,8522.3
+1701796320000,7.767,7.774,7.765,7.774,5937.3
+1701796380000,7.773,7.788,7.768,7.781,16360.0
+1701796440000,7.781,7.801,7.781,7.79,21688.8
+1701796500000,7.79,7.796,7.786,7.796,7981.5
+1701796560000,7.796,7.804,7.763,7.774,29081.1
+1701796620000,7.775,7.781,7.762,7.766,11463.0
+1701796680000,7.767,7.768,7.753,7.755,9291.1
+1701796740000,7.754,7.756,7.734,7.75,17296.1
+1701796800000,7.753,7.761,7.741,7.758,20393.6
+1701796860000,7.758,7.773,7.758,7.772,11079.2
+1701796920000,7.772,7.775,7.766,7.772,10351.9
+1701796980000,7.772,7.777,7.764,7.767,10146.7
+1701797040000,7.767,7.779,7.759,7.767,16247.4
+1701797100000,7.768,7.772,7.755,7.757,12756.4
+1701797160000,7.757,7.769,7.748,7.752,15464.2
+1701797220000,7.752,7.771,7.75,7.764,12665.8
+1701797280000,7.764,7.799,7.764,7.789,30345.0
+1701797340000,7.79,7.818,7.782,7.8,48305.8
+1701797400000,7.801,7.805,7.755,7.758,23803.9
+1701797460000,7.759,7.775,7.752,7.771,16237.4
+1701797520000,7.772,7.779,7.751,7.772,20059.0
+1701797580000,7.77,7.785,7.77,7.779,7117.7
+1701797640000,7.78,7.782,7.771,7.78,6027.9
+1701797700000,7.78,7.78,7.747,7.752,14866.3
+1701797760000,7.751,7.76,7.747,7.758,12450.3
+1701797820000,7.757,7.766,7.746,7.76,8958.3
+1701797880000,7.759,7.763,7.752,7.758,10897.6
+1701797940000,7.759,7.762,7.753,7.761,12360.5
+1701798000000,7.761,7.768,7.744,7.745,11795.6
+1701798060000,7.746,7.756,7.739,7.749,10990.9
+1701798120000,7.749,7.749,7.735,7.737,8456.7
+1701798180000,7.737,7.738,7.703,7.707,26581.8
+1701798240000,7.707,7.731,7.701,7.73,19126.8
+1701798300000,7.731,7.746,7.731,7.744,14648.6
+1701798360000,7.744,7.759,7.744,7.759,9175.9
+1701798420000,7.76,7.771,7.756,7.766,12570.5
+1701798480000,7.765,7.777,7.765,7.774,9434.8
+1701798540000,7.773,7.773,7.756,7.768,5605.1
+1701798600000,7.768,7.78,7.757,7.778,9396.9
+1701798660000,7.777,7.798,7.771,7.798,12235.3
+1701798720000,7.797,7.814,7.79,7.81,19071.7
+1701798780000,7.81,7.816,7.793,7.799,29793.1
+1701798840000,7.799,7.811,7.798,7.809,9086.2
+1701798900000,7.809,7.809,7.788,7.797,15491.4
+1701798960000,7.798,7.812,7.798,7.809,13037.9
+1701799020000,7.81,7.811,7.804,7.805,5800.9
+1701799080000,7.806,7.813,7.803,7.805,10684.5
+1701799140000,7.805,7.812,7.803,7.807,6561.5
+1701799200000,7.806,7.828,7.806,7.825,21597.0
+1701799260000,7.824,7.824,7.811,7.821,8180.0
+1701799320000,7.822,7.834,7.819,7.832,14811.4
+1701799380000,7.833,7.844,7.831,7.838,10475.9
+1701799440000,7.839,7.859,7.837,7.844,25575.1
+1701799500000,7.845,7.859,7.836,7.847,18555.1
+1701799560000,7.846,7.851,7.842,7.849,7968.3
+1701799620000,7.848,7.866,7.845,7.864,13141.1
+1701799680000,7.865,7.867,7.857,7.857,11860.6
+1701799740000,7.859,7.872,7.854,7.871,18243.7
+1701799800000,7.871,7.876,7.862,7.871,16007.4
+1701799860000,7.87,7.872,7.861,7.865,14823.4
+1701799920000,7.865,7.865,7.835,7.855,31497.8
+1701799980000,7.855,7.856,7.842,7.85,10470.3
+1701800040000,7.849,7.856,7.843,7.846,14645.5
+1701800100000,7.847,7.859,7.838,7.851,14564.6
+1701800160000,7.851,7.851,7.81,7.816,28821.5
+1701800220000,7.817,7.825,7.812,7.821,17774.8
+1701800280000,7.82,7.827,7.817,7.826,11233.9
+1701800340000,7.825,7.842,7.825,7.828,11292.2
+1701800400000,7.828,7.841,7.827,7.837,7894.1
+1701800460000,7.838,7.843,7.824,7.832,17440.3
+1701800520000,7.832,7.833,7.815,7.822,14599.8
+1701800580000,7.821,7.826,7.811,7.824,12722.1
+1701800640000,7.823,7.829,7.816,7.82,7376.4
+1701800700000,7.82,7.831,7.818,7.821,10885.4
+1701800760000,7.82,7.827,7.817,7.827,11319.1
+1701800820000,7.828,7.829,7.802,7.809,41682.1
+1701800880000,7.809,7.814,7.791,7.814,14904.5
+1701800940000,7.812,7.812,7.802,7.811,10448.4
+1701801000000,7.812,7.813,7.795,7.802,9256.7
+1701801060000,7.804,7.816,7.804,7.816,6193.1
+1701801120000,7.816,7.819,7.807,7.815,6375.8
+1701801180000,7.814,7.817,7.808,7.812,4271.4
+1701801240000,7.812,7.815,7.804,7.804,7762.1
+1701801300000,7.804,7.804,7.794,7.797,12822.0
+1701801360000,7.796,7.798,7.789,7.791,9812.4
+1701801420000,7.792,7.796,7.772,7.774,25886.5
+1701801480000,7.775,7.777,7.761,7.764,35767.8
+1701801540000,7.765,7.783,7.763,7.773,10693.7
+1701801600000,7.773,7.776,7.764,7.774,13287.5
+1701801660000,7.774,7.789,7.774,7.779,9187.1
+1701801720000,7.779,7.787,7.774,7.779,8701.8
+1701801780000,7.78,7.781,7.774,7.774,7114.4
+1701801840000,7.774,7.78,7.765,7.779,11284.6
+1701801900000,7.779,7.779,7.76,7.763,9535.6
+1701801960000,7.763,7.771,7.757,7.768,9024.0
+1701802020000,7.769,7.783,7.762,7.764,17611.6
+1701802080000,7.765,7.775,7.758,7.76,12245.0
+1701802140000,7.759,7.771,7.744,7.771,14491.1
+1701802200000,7.769,7.785,7.769,7.784,8898.1
+1701802260000,7.784,7.79,7.782,7.788,7466.2
+1701802320000,7.788,7.797,7.787,7.791,5220.4
+1701802380000,7.792,7.8,7.791,7.796,8595.2
+1701802440000,7.796,7.803,7.789,7.8,8220.3
+1701802500000,7.8,7.8,7.784,7.795,6238.9
+1701802560000,7.797,7.801,7.789,7.798,7886.9
+1701802620000,7.798,7.799,7.788,7.79,8588.9
+1701802680000,7.789,7.793,7.775,7.781,6918.6
+1701802740000,7.782,7.786,7.779,7.785,9702.6
+1701802800000,7.785,7.794,7.779,7.782,15945.1
+1701802860000,7.783,7.787,7.776,7.782,9389.9
+1701802920000,7.781,7.784,7.771,7.782,10164.2
+1701802980000,7.782,7.788,7.781,7.787,4032.8
+1701803040000,7.787,7.806,7.787,7.805,6477.7
+1701803100000,7.806,7.809,7.796,7.798,7485.0
+1701803160000,7.798,7.81,7.797,7.805,6403.4
+1701803220000,7.805,7.807,7.802,7.804,3213.1
+1701803280000,7.804,7.808,7.801,7.802,5012.6
+1701803340000,7.802,7.806,7.797,7.797,4543.1
+1701803400000,7.797,7.802,7.783,7.783,5994.2
+1701803460000,7.783,7.797,7.782,7.797,5295.6
+1701803520000,7.797,7.798,7.785,7.791,5385.1
+1701803580000,7.792,7.801,7.788,7.79,9532.1
+1701803640000,7.791,7.793,7.777,7.78,7114.5
+1701803700000,7.78,7.782,7.775,7.777,5500.0
+1701803760000,7.777,7.779,7.768,7.779,6840.9
+1701803820000,7.778,7.782,7.777,7.782,5066.7
+1701803880000,7.783,7.793,7.782,7.793,4663.9
+1701803940000,7.792,7.798,7.79,7.798,3552.9
+1701804000000,7.798,7.798,7.789,7.794,3805.1
+1701804060000,7.793,7.799,7.784,7.796,2940.0
+1701804120000,7.794,7.794,7.788,7.794,2495.9
+1701804180000,7.795,7.798,7.791,7.791,3002.4
+1701804240000,7.791,7.797,7.788,7.789,5032.9
+1701804300000,7.788,7.789,7.782,7.783,4805.6
+1701804360000,7.782,7.785,7.776,7.785,6772.2
+1701804420000,7.785,7.785,7.771,7.776,7909.7
+1701804480000,7.776,7.776,7.77,7.773,6163.6
+1701804540000,7.772,7.779,7.77,7.772,4510.0
+1701804600000,7.771,7.78,7.766,7.776,9493.5
+1701804660000,7.775,7.787,7.768,7.787,8133.4
+1701804720000,7.787,7.793,7.784,7.79,7771.0
+1701804780000,7.79,7.791,7.786,7.79,2743.6
+1701804840000,7.791,7.799,7.788,7.788,7584.5
+1701804900000,7.788,7.79,7.775,7.778,7887.7
+1701804960000,7.778,7.784,7.775,7.779,3852.9
+1701805020000,7.778,7.779,7.766,7.767,6518.7
+1701805080000,7.768,7.775,7.764,7.774,3935.2
+1701805140000,7.773,7.777,7.77,7.774,2840.8
+1701805200000,7.774,7.783,7.772,7.783,7369.6
+1701805260000,7.783,7.787,7.782,7.786,8730.4
+1701805320000,7.786,7.788,7.783,7.786,2772.2
+1701805380000,7.786,7.788,7.765,7.78,16246.4
+1701805440000,7.781,7.788,7.781,7.787,4370.1
+1701805500000,7.788,7.792,7.786,7.789,2908.4
+1701805560000,7.788,7.792,7.787,7.79,4048.0
+1701805620000,7.791,7.794,7.786,7.789,13219.6
+1701805680000,7.789,7.8,7.787,7.799,4734.2
+1701805740000,7.8,7.803,7.798,7.803,5212.2
+1701805800000,7.803,7.804,7.797,7.802,4218.7
+1701805860000,7.802,7.806,7.799,7.805,4641.1
+1701805920000,7.806,7.812,7.805,7.811,12843.2
+1701805980000,7.812,7.815,7.809,7.811,5894.3
+1701806040000,7.81,7.811,7.795,7.796,11352.0
+1701806100000,7.796,7.798,7.79,7.79,6110.6
+1701806160000,7.789,7.804,7.788,7.804,6425.1
+1701806220000,7.804,7.807,7.803,7.805,2444.7
+1701806280000,7.805,7.806,7.803,7.805,2846.1
+1701806340000,7.805,7.806,7.798,7.799,2440.5
+1701806400000,7.798,7.805,7.794,7.795,9736.6
+1701806460000,7.795,7.809,7.792,7.809,5706.8
+1701806520000,7.809,7.811,7.803,7.804,2920.7
+1701806580000,7.805,7.814,7.8,7.808,8488.8
+1701806640000,7.807,7.813,7.804,7.812,2451.0
+1701806700000,7.813,7.816,7.813,7.813,2148.0
+1701806760000,7.813,7.813,7.802,7.805,3894.3
+1701806820000,7.806,7.812,7.806,7.811,4411.6
+1701806880000,7.811,7.824,7.811,7.824,4702.1
+1701806940000,7.823,7.825,7.82,7.82,5228.3
+1701807000000,7.82,7.827,7.817,7.817,5572.3
+1701807060000,7.816,7.817,7.808,7.814,9364.7
+1701807120000,7.814,7.816,7.81,7.815,2749.6
+1701807180000,7.814,7.818,7.811,7.818,4280.2
+1701807240000,7.818,7.819,7.813,7.816,1602.6
+1701807300000,7.817,7.819,7.81,7.81,2110.7
+1701807360000,7.811,7.811,7.803,7.806,2482.3
+1701807420000,7.806,7.81,7.805,7.81,3221.6
+1701807480000,7.81,7.81,7.804,7.809,1969.7
+1701807540000,7.808,7.81,7.8,7.801,1975.7
+1701807600000,7.801,7.801,7.789,7.79,12472.4
+1701807660000,7.791,7.8,7.781,7.784,29484.6
+1701807720000,7.784,7.79,7.773,7.79,16400.0
+1701807780000,7.791,7.803,7.791,7.8,8271.6
+1701807840000,7.8,7.805,7.799,7.803,3948.2
+1701807900000,7.803,7.803,7.772,7.773,7325.7
+1701807960000,7.772,7.78,7.766,7.775,14399.1
+1701808020000,7.774,7.78,7.764,7.779,10837.5
+1701808080000,7.779,7.792,7.779,7.792,5888.0
+1701808140000,7.793,7.798,7.788,7.789,11844.9
+1701808200000,7.789,7.806,7.788,7.805,8316.0
+1701808260000,7.805,7.815,7.805,7.814,4905.3
+1701808320000,7.814,7.826,7.814,7.816,8430.5
+1701808380000,7.817,7.817,7.803,7.808,8952.2
+1701808440000,7.809,7.812,7.809,7.811,980.4
+1701808500000,7.812,7.822,7.812,7.812,4833.0
+1701808560000,7.811,7.816,7.809,7.811,3289.0
+1701808620000,7.811,7.821,7.807,7.821,3872.4
+1701808680000,7.822,7.823,7.815,7.819,6729.4
+1701808740000,7.82,7.823,7.82,7.823,1627.4
+1701808800000,7.824,7.831,7.819,7.83,5491.0
+1701808860000,7.83,7.836,7.83,7.836,2457.6
+1701808920000,7.836,7.836,7.827,7.828,6594.8
+1701808980000,7.829,7.831,7.823,7.83,4723.0
+1701809040000,7.83,7.83,7.818,7.818,5534.2
+1701809100000,7.819,7.824,7.818,7.821,5175.9
+1701809160000,7.82,7.82,7.813,7.814,4052.5
+1701809220000,7.813,7.82,7.812,7.816,4400.2
+1701809280000,7.817,7.824,7.813,7.813,3008.2
+1701809340000,7.812,7.813,7.808,7.811,4342.2
+1701809400000,7.81,7.816,7.805,7.816,7284.8
+1701809460000,7.816,7.817,7.808,7.808,5672.8
+1701809520000,7.807,7.809,7.791,7.793,6936.8
+1701809580000,7.793,7.803,7.793,7.801,7391.7
+1701809640000,7.802,7.803,7.798,7.802,1227.0
+1701809700000,7.802,7.806,7.799,7.801,4666.4
+1701809760000,7.8,7.806,7.8,7.803,2811.4
+1701809820000,7.804,7.805,7.8,7.802,2850.9
+1701809880000,7.802,7.803,7.795,7.797,5011.5
+1701809940000,7.796,7.802,7.796,7.798,4100.4
+1701810000000,7.799,7.803,7.794,7.801,3635.3
+1701810060000,7.8,7.802,7.794,7.796,2434.2
+1701810120000,7.796,7.8,7.789,7.797,5747.0
+1701810180000,7.798,7.804,7.797,7.798,8526.3
+1701810240000,7.801,7.807,7.799,7.806,3677.5
+1701810300000,7.806,7.808,7.802,7.808,9864.0
+1701810360000,7.808,7.81,7.801,7.802,5033.2
+1701810420000,7.801,7.801,7.789,7.792,8053.7
+1701810480000,7.792,7.798,7.789,7.796,4112.1
+1701810540000,7.797,7.797,7.787,7.787,5067.3
+1701810600000,7.787,7.791,7.776,7.776,7161.4
+1701810660000,7.775,7.782,7.774,7.78,8208.1
+1701810720000,7.78,7.785,7.779,7.785,3028.2
+1701810780000,7.784,7.784,7.776,7.776,2762.5
+1701810840000,7.776,7.778,7.774,7.778,2904.0
+1701810900000,7.778,7.781,7.775,7.777,2036.4
+1701810960000,7.776,7.798,7.776,7.795,13107.0
+1701811020000,7.795,7.798,7.793,7.797,3794.0
+1701811080000,7.798,7.804,7.79,7.79,5519.0
+1701811140000,7.791,7.795,7.786,7.787,2406.3
+1701811200000,7.788,7.792,7.781,7.786,6914.9
+1701811260000,7.785,7.797,7.784,7.792,1793.6
+1701811320000,7.792,7.794,7.786,7.786,2240.1
+1701811380000,7.787,7.788,7.783,7.788,2862.8
+1701811440000,7.79,7.79,7.781,7.786,7140.1
+1701811500000,7.784,7.785,7.778,7.784,3110.0
+1701811560000,7.782,7.786,7.781,7.783,3135.4
+1701811620000,7.785,7.785,7.779,7.78,1740.7
+1701811680000,7.781,7.786,7.776,7.776,4873.2
+1701811740000,7.776,7.782,7.775,7.777,5193.5
+1701811800000,7.778,7.779,7.776,7.777,1690.3
+1701811860000,7.778,7.781,7.775,7.779,3791.5
+1701811920000,7.779,7.782,7.775,7.778,4918.1
+1701811980000,7.779,7.779,7.772,7.773,4128.7
+1701812040000,7.772,7.773,7.767,7.772,5650.3
+1701812100000,7.774,7.774,7.761,7.762,5862.8
+1701812160000,7.761,7.767,7.761,7.766,4241.6
+1701812220000,7.766,7.768,7.766,7.766,2114.9
+1701812280000,7.765,7.765,7.754,7.757,7836.7
+1701812340000,7.757,7.762,7.756,7.759,2408.9
+1701812400000,7.758,7.759,7.753,7.757,4473.5
+1701812460000,7.757,7.757,7.751,7.757,4145.2
+1701812520000,7.757,7.765,7.757,7.762,4397.2
+1701812580000,7.763,7.771,7.763,7.766,4318.7
+1701812640000,7.765,7.767,7.763,7.767,6751.2
+1701812700000,7.768,7.772,7.765,7.768,5106.8
+1701812760000,7.769,7.775,7.768,7.772,8749.7
+1701812820000,7.773,7.79,7.771,7.787,15701.5
+1701812880000,7.787,7.787,7.778,7.778,4883.4
+1701812940000,7.776,7.776,7.768,7.773,9161.0
+1701813000000,7.773,7.785,7.77,7.785,6604.6
+1701813060000,7.784,7.789,7.784,7.788,3664.7
+1701813120000,7.787,7.792,7.782,7.79,6863.6
+1701813180000,7.792,7.795,7.791,7.791,4807.4
+1701813240000,7.791,7.794,7.788,7.792,2176.8
+1701813300000,7.791,7.794,7.79,7.791,1873.9
+1701813360000,7.791,7.792,7.783,7.785,2539.4
+1701813420000,7.786,7.788,7.783,7.784,1498.8
+1701813480000,7.785,7.788,7.781,7.788,3807.2
+1701813540000,7.788,7.789,7.779,7.784,8741.8
+1701813600000,7.784,7.792,7.779,7.782,6969.6
+1701813660000,7.782,7.784,7.772,7.782,7917.3
+1701813720000,7.781,7.794,7.781,7.794,7816.8
+1701813780000,7.795,7.798,7.784,7.785,6706.6
+1701813840000,7.785,7.792,7.785,7.791,4809.6
+1701813900000,7.791,7.791,7.772,7.772,10805.4
+1701813960000,7.772,7.786,7.772,7.778,5504.8
+1701814020000,7.778,7.779,7.769,7.776,7258.0
+1701814080000,7.775,7.776,7.77,7.774,8435.3
+1701814140000,7.774,7.783,7.771,7.772,7341.4
+1701814200000,7.772,7.786,7.772,7.78,2278.2
+1701814260000,7.779,7.786,7.775,7.783,2646.3
+1701814320000,7.785,7.793,7.785,7.793,2428.2
+1701814380000,7.794,7.802,7.794,7.8,3299.1
+1701814440000,7.799,7.803,7.796,7.799,6621.9
+1701814500000,7.798,7.806,7.797,7.804,4854.0
+1701814560000,7.804,7.809,7.804,7.806,4907.2
+1701814620000,7.806,7.809,7.805,7.806,4142.8
+1701814680000,7.806,7.807,7.801,7.801,4606.3
+1701814740000,7.801,7.808,7.792,7.798,10297.0
+1701814800000,7.796,7.8,7.783,7.783,9294.3
+1701814860000,7.783,7.79,7.781,7.79,8344.2
+1701814920000,7.789,7.791,7.782,7.784,6287.2
+1701814980000,7.784,7.785,7.775,7.781,8164.6
+1701815040000,7.782,7.787,7.78,7.786,5279.1
+1701815100000,7.782,7.782,7.774,7.777,4886.3
+1701815160000,7.777,7.781,7.776,7.781,1588.4
+1701815220000,7.78,7.784,7.778,7.781,3903.8
+1701815280000,7.78,7.78,7.773,7.773,7354.0
+1701815340000,7.773,7.777,7.764,7.776,12852.4
+1701815400000,7.776,7.776,7.764,7.764,4312.6
+1701815460000,7.764,7.768,7.764,7.764,2283.8
+1701815520000,7.765,7.765,7.758,7.758,5561.8
+1701815580000,7.759,7.759,7.752,7.753,5801.5
+1701815640000,7.753,7.757,7.752,7.755,3727.1
+1701815700000,7.756,7.76,7.754,7.756,3056.1
+1701815760000,7.757,7.761,7.755,7.755,3318.3
+1701815820000,7.755,7.759,7.753,7.757,5741.1
+1701815880000,7.757,7.76,7.753,7.757,1794.4
+1701815940000,7.758,7.759,7.755,7.759,821.0
+1701816000000,7.758,7.759,7.754,7.754,1217.5
+1701816060000,7.754,7.759,7.754,7.759,1528.1
+1701816120000,7.759,7.761,7.756,7.756,3585.2
+1701816180000,7.756,7.757,7.754,7.754,3192.8
+1701816240000,7.755,7.756,7.752,7.756,2399.9
+1701816300000,7.756,7.76,7.755,7.755,2708.5
+1701816360000,7.755,7.757,7.755,7.757,1019.2
+1701816420000,7.757,7.765,7.757,7.764,3997.8
+1701816480000,7.764,7.764,7.761,7.763,687.9
+1701816540000,7.763,7.764,7.762,7.762,1395.9
+1701816600000,7.762,7.762,7.76,7.76,435.6
+1701816660000,7.76,7.762,7.754,7.76,10056.4
+1701816720000,7.758,7.758,7.755,7.755,1071.1
+1701816780000,7.756,7.759,7.755,7.759,2419.3
+1701816840000,7.759,7.761,7.756,7.756,1254.8
+1701816900000,7.755,7.759,7.753,7.753,4281.5
+1701816960000,7.753,7.755,7.753,7.755,2572.2
+1701817020000,7.755,7.759,7.755,7.759,1316.4
+1701817080000,7.759,7.769,7.759,7.768,4250.8
+1701817140000,7.767,7.77,7.767,7.768,2069.3
+1701817200000,7.769,7.77,7.763,7.77,3844.3
+1701817260000,7.769,7.775,7.769,7.773,3219.5
+1701817320000,7.774,7.78,7.771,7.778,10897.2
+1701817380000,7.778,7.78,7.775,7.778,3239.3
+1701817440000,7.778,7.789,7.778,7.789,6690.1
+1701817500000,7.788,7.795,7.788,7.795,4289.9
+1701817560000,7.795,7.804,7.795,7.801,4354.7
+1701817620000,7.802,7.82,7.802,7.82,17283.9
+1701817680000,7.82,7.824,7.817,7.818,10110.7
+1701817740000,7.818,7.819,7.809,7.811,6705.7
+1701817800000,7.811,7.814,7.806,7.813,5433.5
+1701817860000,7.814,7.817,7.808,7.808,5591.6
+1701817920000,7.809,7.818,7.809,7.818,8498.2
+1701817980000,7.818,7.824,7.818,7.824,6595.4
+1701818040000,7.824,7.825,7.809,7.81,10494.2
+1701818100000,7.81,7.821,7.807,7.817,7947.1
+1701818160000,7.818,7.827,7.818,7.827,7118.4
+1701818220000,7.826,7.836,7.826,7.834,8250.3
+1701818280000,7.834,7.838,7.831,7.835,10111.4
+1701818340000,7.836,7.847,7.835,7.847,10118.0
+1701818400000,7.846,7.846,7.832,7.836,7430.2
+1701818460000,7.835,7.84,7.831,7.833,4507.7
+1701818520000,7.833,7.835,7.823,7.824,7771.5
+1701818580000,7.824,7.825,7.813,7.821,3788.6
+1701818640000,7.822,7.828,7.822,7.828,4028.1
+1701818700000,7.828,7.83,7.824,7.827,8267.1
+1701818760000,7.827,7.834,7.824,7.826,8340.2
+1701818820000,7.827,7.828,7.822,7.825,5060.7
+1701818880000,7.825,7.827,7.821,7.821,4632.9
+1701818940000,7.821,7.828,7.821,7.825,3807.8
+1701819000000,7.825,7.83,7.815,7.819,7412.4
+1701819060000,7.818,7.826,7.817,7.824,8337.6
+1701819120000,7.824,7.828,7.821,7.828,3876.0
+1701819180000,7.828,7.831,7.821,7.825,6395.1
+1701819240000,7.824,7.828,7.823,7.824,1602.4
+1701819300000,7.825,7.827,7.818,7.818,6046.1
+1701819360000,7.818,7.818,7.802,7.809,13517.9
+1701819420000,7.81,7.813,7.809,7.809,3486.0
+1701819480000,7.809,7.809,7.806,7.806,4408.3
+1701819540000,7.806,7.81,7.806,7.806,1909.9
+1701819600000,7.806,7.81,7.806,7.807,2670.1
+1701819660000,7.807,7.81,7.806,7.809,1336.3
+1701819720000,7.809,7.81,7.803,7.806,4982.5
+1701819780000,7.807,7.813,7.807,7.812,1546.1
+1701819840000,7.812,7.815,7.809,7.809,2456.1
+1701819900000,7.81,7.812,7.807,7.807,1335.5
+1701819960000,7.808,7.81,7.795,7.795,13381.9
+1701820020000,7.795,7.807,7.795,7.806,5151.1
+1701820080000,7.807,7.81,7.804,7.805,4267.9
+1701820140000,7.805,7.816,7.805,7.815,3223.6
+1701820200000,7.816,7.821,7.815,7.819,7528.8
+1701820260000,7.818,7.821,7.816,7.816,3259.9
+1701820320000,7.816,7.826,7.816,7.824,9236.0
+1701820380000,7.824,7.825,7.822,7.825,2520.8
+1701820440000,7.825,7.827,7.823,7.827,2862.4
+1701820500000,7.827,7.834,7.827,7.834,2418.1
+1701820560000,7.835,7.837,7.832,7.833,4944.2
+1701820620000,7.833,7.835,7.829,7.829,11370.4
+1701820680000,7.829,7.834,7.826,7.828,6074.2
+1701820740000,7.828,7.836,7.828,7.835,1767.2
+1701820800000,7.835,7.852,7.835,7.845,14027.8
+1701820860000,7.845,7.847,7.826,7.827,14430.7
+1701820920000,7.827,7.838,7.825,7.834,7557.8
+1701820980000,7.834,7.834,7.826,7.832,10776.7
+1701821040000,7.833,7.843,7.831,7.843,7296.0
+1701821100000,7.843,7.856,7.84,7.851,12631.4
+1701821160000,7.851,7.851,7.82,7.82,12086.3
+1701821220000,7.82,7.822,7.814,7.819,9200.6
+1701821280000,7.819,7.826,7.819,7.825,7924.7
+1701821340000,7.826,7.833,7.826,7.831,8692.6
+1701821400000,7.83,7.839,7.827,7.838,6710.0
+1701821460000,7.838,7.838,7.806,7.806,9222.4
+1701821520000,7.807,7.816,7.799,7.803,9173.5
+1701821580000,7.803,7.82,7.797,7.818,7018.8
+1701821640000,7.819,7.819,7.811,7.811,4460.6
+1701821700000,7.811,7.814,7.797,7.805,8897.2
+1701821760000,7.806,7.813,7.803,7.803,7268.1
+1701821820000,7.802,7.809,7.796,7.8,5063.8
+1701821880000,7.8,7.801,7.787,7.792,6287.2
+1701821940000,7.792,7.797,7.788,7.788,9171.9
+1701822000000,7.789,7.809,7.789,7.806,15181.6
+1701822060000,7.807,7.822,7.805,7.822,20146.6
+1701822120000,7.821,7.832,7.817,7.829,7939.2
+1701822180000,7.83,7.841,7.823,7.83,12270.2
+1701822240000,7.831,7.834,7.819,7.824,11707.5
+1701822300000,7.824,7.845,7.823,7.845,14832.3
+1701822360000,7.844,7.855,7.802,7.815,88010.7
+1701822420000,7.816,7.839,7.814,7.837,17988.5
+1701822480000,7.837,7.841,7.833,7.834,5963.6
+1701822540000,7.834,7.841,7.828,7.841,8867.1
+1701822600000,7.841,7.845,7.813,7.825,10702.8
+1701822660000,7.824,7.837,7.821,7.821,5757.7
+1701822720000,7.821,7.828,7.815,7.817,6489.7
+1701822780000,7.818,7.823,7.812,7.813,5877.2
+1701822840000,7.813,7.817,7.804,7.804,4799.8
+1701822900000,7.803,7.806,7.795,7.803,10979.1
+1701822960000,7.804,7.812,7.8,7.811,7774.0
+1701823020000,7.811,7.812,7.756,7.805,117258.3
+1701823080000,7.804,7.809,7.793,7.801,17384.4
+1701823140000,7.8,7.805,7.799,7.8,7105.1
+1701823200000,7.801,7.805,7.799,7.805,8259.6
+1701823260000,7.805,7.811,7.803,7.805,8042.3
+1701823320000,7.804,7.81,7.797,7.81,10873.0
+1701823380000,7.809,7.812,7.806,7.812,4570.0
+1701823440000,7.812,7.819,7.811,7.815,5300.6
+1701823500000,7.814,7.822,7.808,7.808,8625.1
+1701823560000,7.808,7.822,7.808,7.819,6579.5
+1701823620000,7.818,7.82,7.812,7.819,4289.3
+1701823680000,7.818,7.827,7.817,7.827,6045.3
+1701823740000,7.827,7.836,7.823,7.834,9879.9
+1701823800000,7.835,7.844,7.833,7.842,7092.1
+1701823860000,7.842,7.86,7.842,7.854,19268.6
+1701823920000,7.854,7.86,7.851,7.86,6851.3
+1701823980000,7.86,7.868,7.86,7.863,13265.3
+1701824040000,7.863,7.885,7.863,7.878,16260.2
+1701824100000,7.879,7.888,7.866,7.87,15895.8
+1701824160000,7.868,7.874,7.861,7.865,9762.6
+1701824220000,7.864,7.867,7.861,7.861,4462.6
+1701824280000,7.861,7.861,7.852,7.853,6716.4
+1701824340000,7.852,7.861,7.851,7.858,7731.4
+1701824400000,7.859,7.863,7.847,7.85,12668.9
+1701824460000,7.849,7.867,7.847,7.866,6969.5
+1701824520000,7.867,7.873,7.858,7.863,9944.2
+1701824580000,7.864,7.869,7.864,7.867,4589.4
+1701824640000,7.867,7.868,7.859,7.864,4170.7
+1701824700000,7.864,7.87,7.864,7.864,5904.2
+1701824760000,7.864,7.873,7.86,7.861,16163.2
+1701824820000,7.861,7.868,7.861,7.866,9131.7
+1701824880000,7.866,7.867,7.86,7.865,5794.6
+1701824940000,7.865,7.865,7.86,7.86,5158.4
+1701825000000,7.861,7.863,7.85,7.85,6071.2
+1701825060000,7.85,7.859,7.848,7.858,5226.5
+1701825120000,7.858,7.863,7.857,7.863,6549.6
+1701825180000,7.864,7.864,7.857,7.857,7501.0
+1701825240000,7.856,7.863,7.854,7.863,6420.8
+1701825300000,7.862,7.862,7.836,7.84,9726.4
+1701825360000,7.839,7.846,7.834,7.84,7881.7
+1701825420000,7.839,7.846,7.833,7.841,8338.0
+1701825480000,7.841,7.845,7.832,7.842,8845.8
+1701825540000,7.841,7.841,7.832,7.836,7708.4
+1701825600000,7.835,7.838,7.829,7.83,5684.2
+1701825660000,7.831,7.833,7.826,7.829,3991.6
+1701825720000,7.828,7.83,7.823,7.826,5734.0
+1701825780000,7.825,7.825,7.814,7.819,12630.5
+1701825840000,7.818,7.824,7.817,7.819,5953.8
+1701825900000,7.819,7.826,7.806,7.821,17178.9
+1701825960000,7.821,7.826,7.815,7.815,8746.2
+1701826020000,7.814,7.816,7.805,7.806,8535.3
+1701826080000,7.806,7.809,7.798,7.803,11970.0
+1701826140000,7.803,7.806,7.801,7.804,6101.8
+1701826200000,7.804,7.808,7.795,7.798,8131.9
+1701826260000,7.798,7.806,7.798,7.804,4649.8
+1701826320000,7.805,7.805,7.796,7.8,3889.8
+1701826380000,7.8,7.807,7.8,7.807,3142.1
+1701826440000,7.808,7.809,7.797,7.797,5670.0
+1701826500000,7.799,7.81,7.799,7.806,3777.9
+1701826560000,7.806,7.809,7.799,7.807,11050.3
+1701826620000,7.807,7.811,7.798,7.798,7817.6
+1701826680000,7.797,7.798,7.785,7.787,4050.9
+1701826740000,7.786,7.789,7.784,7.789,4538.6
+1701826800000,7.789,7.789,7.769,7.77,9371.5
+1701826860000,7.771,7.776,7.77,7.774,6554.5
+1701826920000,7.775,7.775,7.765,7.774,10882.4
+1701826980000,7.774,7.784,7.771,7.773,6256.1
+1701827040000,7.773,7.776,7.769,7.775,4434.5
+1701827100000,7.774,7.787,7.772,7.787,4273.6
+1701827160000,7.788,7.797,7.788,7.795,5533.1
+1701827220000,7.796,7.797,7.787,7.787,3619.1
+1701827280000,7.786,7.795,7.785,7.795,2961.2
+1701827340000,7.795,7.803,7.792,7.793,3425.6
+1701827400000,7.792,7.803,7.79,7.802,3893.6
+1701827460000,7.803,7.803,7.793,7.799,4620.9
+1701827520000,7.8,7.803,7.8,7.802,2425.9
+1701827580000,7.803,7.812,7.801,7.801,10064.8
+1701827640000,7.801,7.809,7.801,7.809,877.4
+1701827700000,7.809,7.815,7.808,7.815,1824.7
+1701827760000,7.815,7.82,7.814,7.817,3657.3
+1701827820000,7.818,7.818,7.812,7.816,1891.7
+1701827880000,7.817,7.833,7.817,7.82,15818.4
+1701827940000,7.82,7.824,7.817,7.821,1910.1
+1701828000000,7.821,7.828,7.819,7.828,3228.4
+1701828060000,7.827,7.829,7.822,7.824,2213.3
+1701828120000,7.823,7.823,7.811,7.811,2925.3
+1701828180000,7.811,7.816,7.803,7.816,3703.5
+1701828240000,7.816,7.819,7.813,7.813,2354.2
+1701828300000,7.812,7.812,7.803,7.808,5194.2
+1701828360000,7.809,7.818,7.809,7.818,3355.1
+1701828420000,7.817,7.821,7.814,7.814,3317.6
+1701828480000,7.813,7.819,7.81,7.811,2835.3
+1701828540000,7.812,7.813,7.806,7.807,2147.7
+1701828600000,7.805,7.809,7.801,7.803,4396.9
+1701828660000,7.804,7.811,7.803,7.806,2070.5
+1701828720000,7.806,7.806,7.795,7.797,6486.8
+1701828780000,7.799,7.801,7.796,7.797,2470.9
+1701828840000,7.796,7.798,7.787,7.79,3658.5
+1701828900000,7.79,7.804,7.789,7.804,5242.0
+1701828960000,7.804,7.813,7.799,7.799,3148.4
+1701829020000,7.798,7.798,7.783,7.792,8286.1
+1701829080000,7.792,7.796,7.792,7.792,1561.9
+1701829140000,7.793,7.794,7.785,7.794,2163.3
+1701829200000,7.795,7.798,7.791,7.794,2011.4
+1701829260000,7.793,7.794,7.782,7.782,5096.0
+1701829320000,7.782,7.788,7.774,7.776,6034.4
+1701829380000,7.776,7.779,7.775,7.778,3049.4
+1701829440000,7.778,7.778,7.766,7.771,8217.5
+1701829500000,7.77,7.775,7.77,7.775,2772.7
+1701829560000,7.775,7.779,7.752,7.766,46759.2
+1701829620000,7.765,7.778,7.761,7.778,4278.1
+1701829680000,7.778,7.779,7.766,7.767,6761.1
+1701829740000,7.767,7.769,7.763,7.768,2271.0
+1701829800000,7.769,7.769,7.759,7.759,5239.9
+1701829860000,7.758,7.771,7.757,7.771,4720.8
+1701829920000,7.771,7.775,7.767,7.769,6034.4
+1701829980000,7.768,7.772,7.758,7.759,2592.3
+1701830040000,7.759,7.759,7.723,7.724,49633.6
+1701830100000,7.724,7.742,7.723,7.739,29654.9
+1701830160000,7.738,7.753,7.737,7.753,8540.1
+1701830220000,7.752,7.758,7.75,7.757,6412.3
+1701830280000,7.758,7.77,7.758,7.77,6530.4
+1701830340000,7.771,7.778,7.77,7.772,7362.8
+1701830400000,7.771,7.776,7.767,7.771,4727.0
+1701830460000,7.771,7.771,7.766,7.767,2336.5
+1701830520000,7.767,7.776,7.767,7.775,3147.9
+1701830580000,7.776,7.781,7.77,7.77,2485.9
+1701830640000,7.771,7.778,7.771,7.778,2473.0
+1701830700000,7.777,7.782,7.777,7.777,2254.1
+1701830760000,7.776,7.776,7.772,7.774,886.3
+1701830820000,7.773,7.784,7.773,7.782,2788.9
+1701830880000,7.781,7.781,7.771,7.777,4335.8
+1701830940000,7.779,7.78,7.776,7.779,2997.7
+1701831000000,7.779,7.781,7.777,7.781,3168.8
+1701831060000,7.78,7.783,7.777,7.783,2358.2
+1701831120000,7.783,7.783,7.777,7.781,4810.8
+1701831180000,7.781,7.781,7.779,7.781,2724.9
+1701831240000,7.781,7.786,7.781,7.785,3762.7
+1701831300000,7.784,7.788,7.783,7.786,3105.5
+1701831360000,7.785,7.786,7.782,7.786,2804.4
+1701831420000,7.785,7.787,7.782,7.782,1448.6
+1701831480000,7.781,7.783,7.78,7.78,2780.1
+1701831540000,7.78,7.782,7.779,7.781,2452.9
+1701831600000,7.781,7.782,7.777,7.778,2921.1
+1701831660000,7.779,7.779,7.772,7.775,12475.2
+1701831720000,7.775,7.775,7.766,7.774,5393.4
+1701831780000,7.774,7.78,7.774,7.78,2930.8
+1701831840000,7.78,7.784,7.778,7.779,2954.0
+1701831900000,7.779,7.779,7.771,7.772,3668.7
+1701831960000,7.771,7.779,7.771,7.778,3443.4
+1701832020000,7.778,7.779,7.772,7.773,2375.8
+1701832080000,7.774,7.78,7.774,7.779,2695.6
+1701832140000,7.779,7.782,7.774,7.776,2581.6
+1701832200000,7.778,7.779,7.776,7.776,1111.7
+1701832260000,7.775,7.775,7.769,7.771,2394.0
+1701832320000,7.77,7.77,7.762,7.766,3152.9
+1701832380000,7.767,7.768,7.759,7.766,6849.6
+1701832440000,7.767,7.771,7.764,7.768,2156.5
+1701832500000,7.768,7.77,7.761,7.761,1795.4
+1701832560000,7.761,7.768,7.761,7.766,1197.9
+1701832620000,7.766,7.768,7.758,7.761,4220.9
+1701832680000,7.761,7.762,7.752,7.757,3248.4
+1701832740000,7.757,7.757,7.751,7.753,2058.4
+1701832800000,7.753,7.756,7.748,7.752,2372.6
+1701832860000,7.753,7.759,7.752,7.759,7333.0
+1701832920000,7.759,7.762,7.757,7.761,2743.1
+1701832980000,7.761,7.761,7.752,7.755,2435.2
+1701833040000,7.754,7.755,7.753,7.754,346.6
+1701833100000,7.754,7.757,7.745,7.745,5640.7
+1701833160000,7.745,7.749,7.745,7.747,2951.9
+1701833220000,7.748,7.748,7.742,7.747,3861.1
+1701833280000,7.746,7.752,7.746,7.748,3969.2
+1701833340000,7.749,7.751,7.743,7.747,4338.2
+1701833400000,7.749,7.749,7.737,7.737,4082.0
+1701833460000,7.738,7.741,7.734,7.736,10040.0
+1701833520000,7.736,7.739,7.727,7.727,9988.8
+1701833580000,7.727,7.732,7.726,7.731,4614.5
+1701833640000,7.73,7.731,7.718,7.721,13269.2
+1701833700000,7.721,7.723,7.712,7.717,15886.9
+1701833760000,7.717,7.717,7.703,7.712,17029.0
+1701833820000,7.711,7.711,7.701,7.707,18067.5
+1701833880000,7.707,7.715,7.707,7.713,7125.3
+1701833940000,7.713,7.72,7.709,7.719,7756.1
+1701834000000,7.719,7.72,7.712,7.713,4040.4
+1701834060000,7.714,7.724,7.709,7.723,7488.7
+1701834120000,7.723,7.726,7.721,7.722,4225.4
+1701834180000,7.722,7.727,7.722,7.727,4599.1
+1701834240000,7.726,7.726,7.72,7.724,4351.5
+1701834300000,7.723,7.737,7.716,7.737,7908.7
+1701834360000,7.736,7.747,7.735,7.74,9792.1
+1701834420000,7.741,7.741,7.737,7.739,1819.9
+1701834480000,7.739,7.742,7.732,7.733,2903.4
+1701834540000,7.733,7.745,7.733,7.745,2083.5
+1701834600000,7.744,7.745,7.738,7.743,3392.4
+1701834660000,7.743,7.75,7.743,7.75,4002.7
+1701834720000,7.75,7.754,7.746,7.75,6655.0
+1701834780000,7.749,7.749,7.744,7.744,1618.0
+1701834840000,7.743,7.75,7.742,7.75,1326.3
+1701834900000,7.75,7.752,7.746,7.749,6048.6
+1701834960000,7.75,7.756,7.75,7.755,2441.7
+1701835020000,7.754,7.759,7.75,7.756,2005.0
+1701835080000,7.757,7.757,7.754,7.756,708.7
+1701835140000,7.755,7.756,7.753,7.754,1053.0
+1701835200000,7.755,7.759,7.754,7.756,2535.3
+1701835260000,7.756,7.759,7.753,7.754,1835.4
+1701835320000,7.753,7.754,7.75,7.753,2707.1
+1701835380000,7.752,7.756,7.752,7.754,845.3
+1701835440000,7.756,7.76,7.756,7.759,2206.8
+1701835500000,7.76,7.762,7.757,7.762,3393.0
+1701835560000,7.761,7.762,7.75,7.751,5350.9
+1701835620000,7.752,7.758,7.752,7.758,2010.0
+1701835680000,7.757,7.759,7.754,7.759,2757.7
+1701835740000,7.759,7.76,7.755,7.755,1851.1
+1701835800000,7.757,7.761,7.755,7.761,1304.0
+1701835860000,7.76,7.764,7.759,7.761,1840.9
+1701835920000,7.761,7.762,7.759,7.76,1240.7
+1701835980000,7.761,7.768,7.761,7.768,2923.8
+1701836040000,7.769,7.774,7.768,7.772,5618.1
+1701836100000,7.772,7.783,7.768,7.768,19612.6
+1701836160000,7.766,7.774,7.765,7.774,1876.7
+1701836220000,7.774,7.778,7.773,7.774,3867.0
+1701836280000,7.773,7.774,7.77,7.774,1549.2
+1701836340000,7.773,7.775,7.772,7.773,2316.9
+1701836400000,7.773,7.78,7.773,7.78,1213.9
+1701836460000,7.78,7.78,7.773,7.775,980.8
+1701836520000,7.775,7.781,7.774,7.778,2579.6
+1701836580000,7.778,7.778,7.767,7.768,2951.1
+1701836640000,7.768,7.772,7.766,7.768,3373.4
+1701836700000,7.767,7.773,7.767,7.768,4611.3
+1701836760000,7.769,7.774,7.769,7.774,2037.8
+1701836820000,7.775,7.777,7.771,7.771,3241.6
+1701836880000,7.771,7.775,7.771,7.772,1491.8
+1701836940000,7.772,7.775,7.771,7.775,2196.0
+1701837000000,7.774,7.776,7.77,7.771,3031.7
+1701837060000,7.772,7.772,7.768,7.771,2891.5
+1701837120000,7.771,7.775,7.771,7.775,2320.7
+1701837180000,7.775,7.777,7.774,7.775,3173.1
+1701837240000,7.774,7.775,7.768,7.769,2852.9
+1701837300000,7.77,7.77,7.766,7.766,1006.4
+1701837360000,7.767,7.767,7.764,7.766,2743.2
+1701837420000,7.766,7.766,7.761,7.764,1674.2
+1701837480000,7.764,7.765,7.752,7.754,2134.9
+1701837540000,7.754,7.756,7.753,7.755,1282.2
+1701837600000,7.755,7.759,7.753,7.756,3210.4
+1701837660000,7.755,7.756,7.745,7.753,5934.2
+1701837720000,7.754,7.755,7.747,7.753,2583.3
+1701837780000,7.753,7.754,7.751,7.752,914.8
+1701837840000,7.752,7.752,7.739,7.746,10583.3
+1701837900000,7.746,7.747,7.74,7.747,6628.8
+1701837960000,7.747,7.752,7.746,7.75,5081.9
+1701838020000,7.75,7.753,7.741,7.741,3312.5
+1701838080000,7.74,7.741,7.735,7.741,4204.1
+1701838140000,7.742,7.751,7.741,7.747,3297.0
+1701838200000,7.748,7.753,7.746,7.752,2905.4
+1701838260000,7.752,7.76,7.752,7.76,2830.5
+1701838320000,7.761,7.768,7.759,7.767,5625.0
+1701838380000,7.767,7.771,7.766,7.766,5195.2
+1701838440000,7.763,7.763,7.757,7.758,2637.4
+1701838500000,7.757,7.764,7.756,7.763,1120.3
+1701838560000,7.764,7.767,7.76,7.761,1442.3
+1701838620000,7.76,7.767,7.759,7.764,1652.0
+1701838680000,7.765,7.767,7.764,7.766,1279.7
+1701838740000,7.765,7.769,7.762,7.769,1732.9
+1701838800000,7.768,7.77,7.761,7.765,9936.5
+1701838860000,7.764,7.765,7.759,7.762,6961.7
+1701838920000,7.762,7.763,7.749,7.755,20578.3
+1701838980000,7.755,7.762,7.755,7.762,2022.4
+1701839040000,7.763,7.768,7.762,7.767,7580.7
+1701839100000,7.768,7.771,7.758,7.761,3656.4
+1701839160000,7.762,7.765,7.758,7.758,2875.2
+1701839220000,7.758,7.766,7.758,7.766,2022.8
+1701839280000,7.765,7.769,7.762,7.768,3436.8
+1701839340000,7.767,7.77,7.767,7.767,2170.9
+1701839400000,7.767,7.769,7.765,7.766,2339.2
+1701839460000,7.766,7.766,7.76,7.761,5035.2
+1701839520000,7.761,7.769,7.761,7.767,2121.0
+1701839580000,7.767,7.767,7.752,7.752,2865.6
+1701839640000,7.753,7.756,7.752,7.754,1315.2
+1701839700000,7.754,7.765,7.752,7.758,2850.5
+1701839760000,7.76,7.765,7.76,7.762,1260.3
+1701839820000,7.762,7.762,7.745,7.748,3348.8
+1701839880000,7.747,7.747,7.741,7.741,2337.5
+1701839940000,7.74,7.74,7.725,7.728,6569.3
+1701840000000,7.727,7.728,7.72,7.72,6816.7
+1701840060000,7.719,7.719,7.696,7.696,27980.0
+1701840120000,7.697,7.697,7.666,7.686,91567.4
+1701840180000,7.685,7.698,7.672,7.678,47664.8
+1701840240000,7.678,7.69,7.665,7.688,19356.0
+1701840300000,7.688,7.709,7.68,7.709,16787.7
+1701840360000,7.709,7.711,7.706,7.707,7435.3
+1701840420000,7.707,7.71,7.694,7.694,7688.9
+1701840480000,7.694,7.699,7.688,7.693,4955.4
+1701840540000,7.693,7.698,7.686,7.697,7589.5
+1701840600000,7.696,7.699,7.664,7.665,15700.9
+1701840660000,7.666,7.676,7.656,7.66,22764.6
+1701840720000,7.658,7.66,7.614,7.656,76496.3
+1701840780000,7.658,7.668,7.648,7.665,16525.0
+1701840840000,7.666,7.669,7.655,7.665,8225.5
+1701840900000,7.664,7.665,7.647,7.647,12209.4
+1701840960000,7.648,7.66,7.627,7.627,11785.7
+1701841020000,7.627,7.627,7.508,7.575,186554.1
+1701841080000,7.576,7.605,7.523,7.603,129612.7
+1701841140000,7.604,7.617,7.599,7.606,39331.6
+1701841200000,7.606,7.628,7.606,7.625,26608.9
+1701841260000,7.625,7.627,7.616,7.624,13810.8
+1701841320000,7.624,7.626,7.608,7.615,11238.8
+1701841380000,7.611,7.625,7.608,7.617,13898.9
+1701841440000,7.616,7.625,7.615,7.617,12997.1
+1701841500000,7.617,7.637,7.614,7.633,15066.9
+1701841560000,7.634,7.646,7.63,7.644,19439.9
+1701841620000,7.645,7.651,7.635,7.646,14648.9
+1701841680000,7.647,7.651,7.642,7.65,10960.8
+1701841740000,7.65,7.66,7.647,7.656,16624.5
+1701841800000,7.657,7.66,7.645,7.658,9907.1
+1701841860000,7.659,7.667,7.658,7.661,11342.0
+1701841920000,7.662,7.664,7.646,7.65,11557.8
+1701841980000,7.65,7.655,7.641,7.655,11499.0
+1701842040000,7.655,7.658,7.643,7.65,4755.4
+1701842100000,7.648,7.659,7.642,7.657,7070.6
+1701842160000,7.655,7.66,7.649,7.657,4508.2
+1701842220000,7.656,7.662,7.655,7.661,3928.0
+1701842280000,7.661,7.666,7.661,7.664,4383.5
+1701842340000,7.661,7.664,7.659,7.663,4084.3
+1701842400000,7.662,7.662,7.645,7.652,13720.5
+1701842460000,7.652,7.655,7.634,7.648,17045.0
+1701842520000,7.647,7.65,7.629,7.635,17308.9
+1701842580000,7.635,7.641,7.624,7.626,5689.4
+1701842640000,7.627,7.63,7.607,7.607,9870.4
+1701842700000,7.608,7.61,7.587,7.602,31441.8
+1701842760000,7.601,7.602,7.56,7.562,31620.7
+1701842820000,7.563,7.597,7.561,7.595,37255.9
+1701842880000,7.593,7.602,7.58,7.586,22470.8
+1701842940000,7.586,7.594,7.58,7.592,11929.1
+1701843000000,7.595,7.616,7.592,7.602,10396.3
+1701843060000,7.602,7.615,7.601,7.608,10715.0
+1701843120000,7.608,7.612,7.601,7.607,6092.8
+1701843180000,7.606,7.613,7.605,7.606,6886.5
+1701843240000,7.607,7.62,7.607,7.617,5641.5
+1701843300000,7.617,7.624,7.603,7.613,9525.8
+1701843360000,7.613,7.627,7.612,7.619,9219.4
+1701843420000,7.619,7.626,7.612,7.618,6982.8
+1701843480000,7.619,7.629,7.612,7.628,7368.6
+1701843540000,7.628,7.634,7.619,7.622,10090.6
+1701843600000,7.622,7.625,7.61,7.61,6469.5
+1701843660000,7.608,7.615,7.602,7.61,11483.5
+1701843720000,7.611,7.622,7.605,7.622,4029.6
+1701843780000,7.621,7.629,7.62,7.623,4255.2
+1701843840000,7.623,7.628,7.608,7.608,6234.5
+1701843900000,7.609,7.619,7.609,7.61,10298.1
+1701843960000,7.609,7.623,7.604,7.623,6660.3
+1701844020000,7.624,7.63,7.624,7.624,6061.6
+1701844080000,7.624,7.626,7.62,7.624,3991.8
+1701844140000,7.625,7.635,7.623,7.633,5398.9
+1701844200000,7.633,7.638,7.63,7.638,7158.0
+1701844260000,7.636,7.641,7.635,7.639,3987.3
+1701844320000,7.639,7.655,7.639,7.651,12557.7
+1701844380000,7.653,7.661,7.651,7.654,6726.9
+1701844440000,7.653,7.655,7.649,7.653,5851.2
+1701844500000,7.653,7.655,7.639,7.649,6925.1
+1701844560000,7.648,7.659,7.648,7.653,5067.4
+1701844620000,7.653,7.661,7.649,7.661,5267.9
+1701844680000,7.661,7.668,7.661,7.668,8538.8
+1701844740000,7.668,7.675,7.667,7.67,3981.5
+1701844800000,7.67,7.67,7.66,7.661,9378.0
+1701844860000,7.661,7.677,7.661,7.671,12957.4
+1701844920000,7.672,7.674,7.66,7.663,7437.8
+1701844980000,7.662,7.677,7.661,7.674,4411.5
+1701845040000,7.674,7.674,7.665,7.665,4281.5
+1701845100000,7.666,7.671,7.661,7.661,6377.1
+1701845160000,7.661,7.673,7.66,7.666,7283.3
+1701845220000,7.666,7.673,7.664,7.67,8847.7
+1701845280000,7.67,7.674,7.667,7.667,5527.3
+1701845340000,7.667,7.667,7.651,7.651,8105.7
+1701845400000,7.65,7.652,7.64,7.644,13026.7
+1701845460000,7.645,7.65,7.64,7.64,4687.6
+1701845520000,7.64,7.645,7.631,7.634,11068.3
+1701845580000,7.633,7.643,7.631,7.642,8248.7
+1701845640000,7.642,7.645,7.638,7.643,2379.5
+1701845700000,7.643,7.645,7.637,7.641,4398.5
+1701845760000,7.64,7.653,7.638,7.653,3248.3
+1701845820000,7.653,7.654,7.639,7.639,5422.9
+1701845880000,7.64,7.641,7.63,7.631,7369.1
+1701845940000,7.631,7.642,7.631,7.639,4082.5
+1701846000000,7.639,7.652,7.632,7.646,10705.1
+1701846060000,7.646,7.65,7.638,7.646,7146.7
+1701846120000,7.647,7.647,7.633,7.641,4754.9
+1701846180000,7.64,7.656,7.637,7.656,6412.6
+1701846240000,7.656,7.659,7.653,7.654,3692.5
+1701846300000,7.653,7.655,7.642,7.642,6981.6
+1701846360000,7.642,7.655,7.642,7.649,4707.5
+1701846420000,7.65,7.659,7.65,7.655,5687.7
+1701846480000,7.656,7.657,7.653,7.657,2991.7
+1701846540000,7.657,7.659,7.645,7.647,3175.0
+1701846600000,7.647,7.655,7.642,7.642,6604.8
+1701846660000,7.642,7.65,7.64,7.65,10743.0
+1701846720000,7.65,7.65,7.641,7.642,2871.1
+1701846780000,7.643,7.643,7.635,7.637,8922.3
+1701846840000,7.637,7.646,7.632,7.646,4841.7
+1701846900000,7.645,7.647,7.64,7.645,3667.2
+1701846960000,7.645,7.646,7.63,7.63,8014.6
+1701847020000,7.629,7.638,7.623,7.627,7533.7
+1701847080000,7.627,7.627,7.62,7.62,4173.2
+1701847140000,7.621,7.623,7.606,7.615,8915.6
+1701847200000,7.616,7.622,7.611,7.622,8106.1
+1701847260000,7.623,7.641,7.619,7.639,6465.5
+1701847320000,7.64,7.657,7.639,7.657,14265.2
+1701847380000,7.657,7.661,7.652,7.652,10734.3
+1701847440000,7.651,7.651,7.632,7.632,11206.0
+1701847500000,7.632,7.648,7.627,7.639,10882.9
+1701847560000,7.639,7.652,7.639,7.644,8086.3
+1701847620000,7.645,7.654,7.645,7.648,5732.5
+1701847680000,7.648,7.654,7.648,7.649,3364.5
+1701847740000,7.649,7.656,7.649,7.653,8780.0
+1701847800000,7.654,7.661,7.654,7.661,9149.8
+1701847860000,7.662,7.665,7.645,7.647,11691.6
+1701847920000,7.648,7.654,7.645,7.648,8158.0
+1701847980000,7.648,7.65,7.635,7.637,8494.4
+1701848040000,7.637,7.642,7.636,7.642,3757.5
+1701848100000,7.641,7.644,7.637,7.643,5430.8
+1701848160000,7.643,7.644,7.638,7.641,7946.3
+1701848220000,7.641,7.65,7.641,7.646,8021.2
+1701848280000,7.646,7.659,7.646,7.659,4512.1
+1701848340000,7.659,7.67,7.659,7.664,10771.5
+1701848400000,7.666,7.666,7.639,7.641,9686.0
+1701848460000,7.641,7.651,7.641,7.643,7871.8
+1701848520000,7.644,7.647,7.641,7.647,4866.6
+1701848580000,7.646,7.66,7.643,7.659,5654.6
+1701848640000,7.659,7.665,7.656,7.656,4557.5
+1701848700000,7.655,7.665,7.653,7.662,8895.2
+1701848760000,7.661,7.674,7.661,7.669,8601.2
+1701848820000,7.669,7.674,7.663,7.667,3958.1
+1701848880000,7.668,7.671,7.66,7.66,6601.5
+1701848940000,7.661,7.669,7.659,7.669,5170.2
+1701849000000,7.669,7.673,7.665,7.67,5598.3
+1701849060000,7.67,7.683,7.67,7.682,4729.0
+1701849120000,7.682,7.685,7.676,7.677,8053.1
+1701849180000,7.678,7.684,7.671,7.68,6405.8
+1701849240000,7.68,7.681,7.673,7.676,3675.8
+1701849300000,7.675,7.68,7.67,7.671,5671.2
+1701849360000,7.671,7.683,7.671,7.683,5686.4
+1701849420000,7.683,7.684,7.678,7.682,5376.9
+1701849480000,7.683,7.683,7.67,7.671,4967.7
+1701849540000,7.671,7.678,7.669,7.671,5967.8
+1701849600000,7.672,7.683,7.671,7.675,7936.6
+1701849660000,7.675,7.683,7.673,7.681,7172.0
+1701849720000,7.681,7.687,7.676,7.678,7862.0
+1701849780000,7.678,7.679,7.672,7.673,3245.2
+1701849840000,7.672,7.683,7.671,7.683,7359.2
+1701849900000,7.683,7.683,7.667,7.668,11684.3
+1701849960000,7.668,7.675,7.662,7.662,6248.5
+1701850020000,7.662,7.667,7.656,7.667,6435.4
+1701850080000,7.667,7.687,7.667,7.686,8532.1
+1701850140000,7.686,7.689,7.683,7.687,6764.8
+1701850200000,7.686,7.689,7.684,7.688,3749.3
+1701850260000,7.688,7.699,7.688,7.692,7695.8
+1701850320000,7.693,7.699,7.693,7.697,4459.1
+1701850380000,7.696,7.698,7.69,7.692,4585.8
+1701850440000,7.691,7.696,7.687,7.691,5776.9
+1701850500000,7.69,7.691,7.676,7.686,11753.5
+1701850560000,7.686,7.695,7.68,7.695,5533.2
+1701850620000,7.695,7.699,7.688,7.692,10794.0
+1701850680000,7.693,7.697,7.688,7.695,3811.0
+1701850740000,7.695,7.7,7.691,7.692,4527.4
+1701850800000,7.692,7.698,7.689,7.698,6421.5
+1701850860000,7.697,7.697,7.683,7.683,4007.6
+1701850920000,7.685,7.69,7.683,7.685,8270.9
+1701850980000,7.683,7.688,7.682,7.682,4849.7
+1701851040000,7.683,7.692,7.683,7.688,4695.6
+1701851100000,7.687,7.692,7.684,7.692,3722.6
+1701851160000,7.692,7.692,7.686,7.688,3146.4
+1701851220000,7.689,7.695,7.686,7.695,2482.5
+1701851280000,7.695,7.699,7.693,7.696,4797.1
+1701851340000,7.696,7.706,7.696,7.705,8637.7
+1701851400000,7.704,7.708,7.703,7.705,4315.5
+1701851460000,7.706,7.709,7.702,7.708,7693.7
+1701851520000,7.707,7.709,7.701,7.707,5801.0
+1701851580000,7.707,7.714,7.706,7.712,5886.5
+1701851640000,7.711,7.712,7.709,7.71,864.1
+1701851700000,7.71,7.714,7.704,7.704,4016.4
+1701851760000,7.705,7.706,7.697,7.701,8036.7
+1701851820000,7.701,7.702,7.688,7.698,4974.3
+1701851880000,7.698,7.705,7.698,7.702,3949.8
+1701851940000,7.702,7.705,7.701,7.704,1794.4
+1701852000000,7.704,7.711,7.704,7.711,5397.0
+1701852060000,7.711,7.711,7.705,7.71,4567.3
+1701852120000,7.709,7.709,7.701,7.703,6910.3
+1701852180000,7.703,7.711,7.691,7.71,26858.0
+1701852240000,7.71,7.713,7.706,7.707,3644.7
+1701852300000,7.708,7.708,7.695,7.7,6802.5
+1701852360000,7.7,7.714,7.698,7.711,5274.1
+1701852420000,7.711,7.713,7.709,7.712,3751.5
+1701852480000,7.712,7.717,7.71,7.715,5501.3
+1701852540000,7.714,7.715,7.709,7.714,2953.6
+1701852600000,7.714,7.718,7.713,7.716,3523.3
+1701852660000,7.715,7.719,7.715,7.719,3651.6
+1701852720000,7.719,7.72,7.716,7.717,7824.8
+1701852780000,7.717,7.721,7.715,7.718,2302.3
+1701852840000,7.718,7.721,7.714,7.716,3810.6
+1701852900000,7.716,7.721,7.712,7.717,10613.7
+1701852960000,7.717,7.726,7.716,7.725,5738.4
+1701853020000,7.725,7.737,7.725,7.734,5096.8
+1701853080000,7.734,7.737,7.732,7.736,5635.6
+1701853140000,7.736,7.742,7.73,7.73,11497.0
+1701853200000,7.731,7.737,7.728,7.73,8646.6
+1701853260000,7.731,7.741,7.731,7.736,6902.2
+1701853320000,7.736,7.74,7.73,7.73,7140.7
+1701853380000,7.731,7.734,7.727,7.734,5900.3
+1701853440000,7.734,7.74,7.733,7.738,5510.2
+1701853500000,7.738,7.746,7.738,7.738,13933.4
+1701853560000,7.737,7.737,7.729,7.731,9823.1
+1701853620000,7.73,7.73,7.714,7.722,21225.8
+1701853680000,7.723,7.73,7.719,7.719,11653.3
+1701853740000,7.719,7.721,7.711,7.713,14190.7
+1701853800000,7.713,7.719,7.71,7.718,6706.4
+1701853860000,7.719,7.721,7.717,7.718,3444.1
+1701853920000,7.719,7.721,7.718,7.72,1680.3
+1701853980000,7.72,7.725,7.718,7.719,5437.8
+1701854040000,7.72,7.721,7.711,7.716,10369.8
+1701854100000,7.716,7.723,7.716,7.718,4754.0
+1701854160000,7.719,7.727,7.719,7.722,4320.7
+1701854220000,7.723,7.726,7.716,7.717,4532.2
+1701854280000,7.717,7.72,7.716,7.717,2048.7
+1701854340000,7.716,7.723,7.716,7.722,3870.7
+1701854400000,7.72,7.725,7.719,7.721,4615.5
+1701854460000,7.72,7.721,7.717,7.72,3673.7
+1701854520000,7.719,7.72,7.715,7.717,4745.4
+1701854580000,7.717,7.719,7.716,7.719,2634.9
+1701854640000,7.72,7.721,7.709,7.714,5740.1
+1701854700000,7.714,7.714,7.708,7.71,4227.1
+1701854760000,7.709,7.71,7.707,7.709,1743.7
+1701854820000,7.71,7.71,7.701,7.709,6241.6
+1701854880000,7.709,7.709,7.705,7.706,1864.9
+1701854940000,7.704,7.704,7.697,7.698,7803.7
+1701855000000,7.697,7.697,7.686,7.687,11479.9
+1701855060000,7.687,7.695,7.686,7.693,3903.9
+1701855120000,7.692,7.714,7.69,7.713,9787.0
+1701855180000,7.713,7.72,7.711,7.715,4250.1
+1701855240000,7.716,7.717,7.712,7.714,5731.3
+1701855300000,7.713,7.713,7.706,7.709,6881.0
+1701855360000,7.711,7.715,7.711,7.714,2680.3
+1701855420000,7.715,7.717,7.715,7.717,880.9
+1701855480000,7.717,7.717,7.71,7.713,6052.4
+1701855540000,7.712,7.712,7.706,7.707,2216.4
+1701855600000,7.707,7.712,7.702,7.711,5631.4
+1701855660000,7.71,7.712,7.705,7.705,2342.9
+1701855720000,7.705,7.705,7.7,7.701,3419.9
+1701855780000,7.7,7.7,7.692,7.692,4480.8
+1701855840000,7.692,7.692,7.68,7.687,11253.8
+1701855900000,7.687,7.69,7.679,7.683,10867.1
+1701855960000,7.683,7.685,7.668,7.673,11609.5
+1701856020000,7.674,7.686,7.674,7.682,12415.3
+1701856080000,7.683,7.693,7.68,7.691,5368.6
+1701856140000,7.692,7.692,7.686,7.69,3210.8
+1701856200000,7.69,7.69,7.676,7.678,9385.0
+1701856260000,7.678,7.682,7.673,7.677,5893.6
+1701856320000,7.677,7.69,7.674,7.68,13270.7
+1701856380000,7.68,7.688,7.678,7.679,5287.0
+1701856440000,7.679,7.686,7.679,7.686,4623.9
+1701856500000,7.686,7.688,7.679,7.679,2763.9
+1701856560000,7.68,7.68,7.669,7.675,6298.6
+1701856620000,7.676,7.68,7.676,7.677,3150.4
+1701856680000,7.677,7.677,7.647,7.653,13269.8
+1701856740000,7.653,7.664,7.646,7.663,12695.5
+1701856800000,7.663,7.676,7.652,7.675,11515.1
+1701856860000,7.675,7.677,7.668,7.673,7074.7
+1701856920000,7.673,7.674,7.66,7.668,10487.0
+1701856980000,7.669,7.678,7.668,7.669,6987.1
+1701857040000,7.669,7.674,7.667,7.668,5070.3
+1701857100000,7.668,7.669,7.657,7.669,15454.8
+1701857160000,7.67,7.674,7.669,7.674,3204.8
+1701857220000,7.674,7.675,7.667,7.669,7535.9
+1701857280000,7.669,7.675,7.666,7.672,4497.1
+1701857340000,7.672,7.675,7.671,7.675,1659.1
+1701857400000,7.675,7.675,7.654,7.655,6423.5
+1701857460000,7.656,7.668,7.648,7.666,8748.0
+1701857520000,7.665,7.67,7.645,7.648,9739.3
+1701857580000,7.649,7.658,7.641,7.645,13264.1
+1701857640000,7.645,7.653,7.64,7.642,7951.6
+1701857700000,7.641,7.656,7.63,7.65,16646.1
+1701857760000,7.65,7.65,7.629,7.629,13321.7
+1701857820000,7.629,7.634,7.607,7.611,43577.4
+1701857880000,7.612,7.636,7.606,7.636,22862.0
+1701857940000,7.636,7.64,7.608,7.629,18907.0
+1701858000000,7.63,7.635,7.622,7.633,20550.5
+1701858060000,7.634,7.642,7.626,7.64,10228.5
+1701858120000,7.641,7.655,7.639,7.65,7111.6
+1701858180000,7.651,7.654,7.643,7.649,12223.0
+1701858240000,7.649,7.657,7.648,7.651,7399.8
+1701858300000,7.651,7.663,7.651,7.66,6320.2
+1701858360000,7.661,7.664,7.654,7.661,6047.6
+1701858420000,7.661,7.665,7.656,7.657,7635.7
+1701858480000,7.657,7.665,7.656,7.665,4476.2
+1701858540000,7.664,7.673,7.66,7.668,4871.4
+1701858600000,7.668,7.676,7.663,7.666,7063.6
+1701858660000,7.665,7.674,7.665,7.667,8261.9
+1701858720000,7.667,7.673,7.66,7.666,6957.3
+1701858780000,7.665,7.672,7.662,7.669,5745.4
+1701858840000,7.669,7.67,7.662,7.667,5251.5
+1701858900000,7.666,7.668,7.656,7.665,7090.8
+1701858960000,7.665,7.665,7.655,7.662,5840.0
+1701859020000,7.663,7.665,7.659,7.66,4308.9
+1701859080000,7.66,7.663,7.657,7.663,3108.3
+1701859140000,7.663,7.666,7.659,7.659,5253.6
+1701859200000,7.659,7.659,7.653,7.654,8051.7
+1701859260000,7.653,7.657,7.644,7.652,23401.2
+1701859320000,7.653,7.653,7.644,7.645,4881.4
+1701859380000,7.645,7.645,7.639,7.643,3183.0
+1701859440000,7.642,7.646,7.639,7.645,7177.3
+1701859500000,7.645,7.645,7.635,7.635,4404.3
+1701859560000,7.635,7.635,7.625,7.625,5008.3
+1701859620000,7.624,7.628,7.615,7.62,12527.8
+1701859680000,7.62,7.625,7.614,7.615,7184.3
+1701859740000,7.614,7.615,7.606,7.606,7694.2
+1701859800000,7.606,7.617,7.605,7.61,18463.9
+1701859860000,7.608,7.611,7.602,7.606,11459.0
+1701859920000,7.606,7.611,7.602,7.608,11637.3
+1701859980000,7.609,7.617,7.604,7.617,8023.4
+1701860040000,7.617,7.628,7.617,7.622,9745.2
+1701860100000,7.623,7.634,7.62,7.633,8600.0
+1701860160000,7.633,7.642,7.633,7.638,11150.8
+1701860220000,7.638,7.639,7.624,7.627,10988.1
+1701860280000,7.626,7.627,7.607,7.613,5597.9
+1701860340000,7.614,7.623,7.613,7.619,4599.1
+1701860400000,7.618,7.624,7.611,7.612,6800.6
+1701860460000,7.611,7.612,7.601,7.604,11461.8
+1701860520000,7.604,7.609,7.589,7.609,30930.2
+1701860580000,7.609,7.626,7.609,7.624,11762.6
+1701860640000,7.623,7.623,7.611,7.616,6630.7
+1701860700000,7.616,7.617,7.58,7.58,17492.0
+1701860760000,7.58,7.581,7.565,7.577,32277.9
+1701860820000,7.576,7.576,7.541,7.55,52651.5
+1701860880000,7.55,7.558,7.542,7.555,35325.4
+1701860940000,7.555,7.555,7.52,7.551,53402.3
+1701861000000,7.552,7.571,7.548,7.565,26837.9
+1701861060000,7.564,7.572,7.554,7.561,24833.6
+1701861120000,7.561,7.564,7.54,7.541,18455.9
+1701861180000,7.541,7.547,7.527,7.538,17696.1
+1701861240000,7.536,7.541,7.511,7.519,35224.4
+1701861300000,7.517,7.52,7.456,7.498,203078.3
+1701861360000,7.497,7.543,7.494,7.539,34471.2
+1701861420000,7.539,7.547,7.532,7.543,26421.1
+1701861480000,7.542,7.546,7.527,7.537,16984.4
+1701861540000,7.537,7.54,7.512,7.513,14949.9
+1701861600000,7.513,7.525,7.503,7.518,29718.5
+1701861660000,7.519,7.551,7.519,7.551,21010.2
+1701861720000,7.55,7.559,7.544,7.545,16684.4
+1701861780000,7.545,7.551,7.539,7.543,8486.7
+1701861840000,7.543,7.554,7.511,7.524,24721.5
+1701861900000,7.525,7.544,7.524,7.534,16949.7
+1701861960000,7.537,7.552,7.527,7.545,18839.8
+1701862020000,7.547,7.55,7.532,7.538,15999.6
+1701862080000,7.539,7.553,7.533,7.547,12022.9
+1701862140000,7.548,7.55,7.522,7.534,14615.8
+1701862200000,7.535,7.546,7.523,7.524,19845.1
+1701862260000,7.524,7.526,7.513,7.519,13783.6
+1701862320000,7.519,7.52,7.489,7.504,35713.8
+1701862380000,7.504,7.504,7.465,7.473,50417.4
+1701862440000,7.472,7.479,7.417,7.443,80704.1
+1701862500000,7.442,7.453,7.4,7.449,89400.6
+1701862560000,7.449,7.485,7.445,7.484,36848.1
+1701862620000,7.486,7.512,7.482,7.49,55101.3
+1701862680000,7.492,7.501,7.482,7.5,18326.1
+1701862740000,7.501,7.511,7.495,7.497,19080.3
+1701862800000,7.497,7.513,7.495,7.508,31269.8
+1701862860000,7.507,7.516,7.494,7.503,28260.7
+1701862920000,7.503,7.517,7.5,7.514,12673.5
+1701862980000,7.514,7.519,7.509,7.518,12833.0
+1701863040000,7.518,7.518,7.507,7.514,5764.9
+1701863100000,7.513,7.527,7.511,7.511,6831.5
+1701863160000,7.51,7.515,7.494,7.495,12949.3
+1701863220000,7.495,7.496,7.481,7.49,18488.4
+1701863280000,7.49,7.51,7.49,7.506,8717.3
+1701863340000,7.506,7.522,7.501,7.508,15904.3
+1701863400000,7.507,7.516,7.506,7.516,15982.9
+1701863460000,7.516,7.525,7.509,7.519,12790.9
+1701863520000,7.518,7.518,7.511,7.514,3123.0
+1701863580000,7.514,7.526,7.512,7.517,18495.7
+1701863640000,7.516,7.524,7.512,7.524,5652.4
+1701863700000,7.524,7.532,7.52,7.53,9715.7
+1701863760000,7.53,7.53,7.52,7.524,6954.4
+1701863820000,7.525,7.533,7.525,7.532,4899.1
+1701863880000,7.533,7.538,7.531,7.537,2909.2
+1701863940000,7.536,7.536,7.528,7.529,5827.8
+1701864000000,7.529,7.538,7.526,7.526,20729.8
+1701864060000,7.526,7.542,7.525,7.539,14635.0
+1701864120000,7.538,7.549,7.538,7.547,7456.7
+1701864180000,7.547,7.553,7.547,7.553,9127.2
+1701864240000,7.552,7.554,7.545,7.546,7043.4
+1701864300000,7.546,7.554,7.542,7.552,13192.7
+1701864360000,7.551,7.557,7.55,7.557,5081.7
+1701864420000,7.557,7.558,7.55,7.552,8654.7
+1701864480000,7.553,7.556,7.549,7.55,7778.3
+1701864540000,7.55,7.552,7.541,7.544,7557.4
+1701864600000,7.545,7.545,7.532,7.532,7775.9
+1701864660000,7.531,7.537,7.528,7.531,17489.2
+1701864720000,7.532,7.537,7.53,7.532,5436.4
+1701864780000,7.531,7.531,7.513,7.53,45857.5
+1701864840000,7.53,7.53,7.517,7.523,17899.4
+1701864900000,7.522,7.524,7.519,7.519,4911.6
+1701864960000,7.518,7.525,7.517,7.522,4846.7
+1701865020000,7.522,7.532,7.519,7.532,6631.0
+1701865080000,7.532,7.532,7.517,7.519,8036.7
+1701865140000,7.518,7.519,7.51,7.517,6470.4
+1701865200000,7.517,7.517,7.511,7.515,3654.9
+1701865260000,7.515,7.52,7.508,7.51,6773.2
+1701865320000,7.509,7.517,7.505,7.512,10890.9
+1701865380000,7.513,7.515,7.51,7.512,3498.4
+1701865440000,7.513,7.513,7.509,7.51,3821.6
+1701865500000,7.509,7.512,7.505,7.512,5929.1
+1701865560000,7.513,7.523,7.51,7.521,3939.5
+1701865620000,7.522,7.525,7.518,7.518,6240.4
+1701865680000,7.518,7.52,7.517,7.519,2593.1
+1701865740000,7.519,7.519,7.511,7.512,6804.7
+1701865800000,7.511,7.523,7.51,7.521,5355.0
+1701865860000,7.52,7.526,7.519,7.524,8927.9
+1701865920000,7.524,7.526,7.521,7.524,4379.4
+1701865980000,7.524,7.526,7.52,7.522,4292.6
+1701866040000,7.523,7.527,7.521,7.523,4758.2
+1701866100000,7.522,7.529,7.522,7.525,4242.9
+1701866160000,7.525,7.529,7.522,7.529,1722.5
+1701866220000,7.53,7.534,7.529,7.534,2201.2
+1701866280000,7.535,7.541,7.531,7.538,9837.5
+1701866340000,7.538,7.541,7.538,7.54,4146.7
+1701866400000,7.54,7.547,7.54,7.547,3203.5
+1701866460000,7.547,7.55,7.542,7.544,6025.8
+1701866520000,7.543,7.552,7.541,7.548,11763.4
+1701866580000,7.548,7.554,7.547,7.553,11467.0
+1701866640000,7.552,7.556,7.55,7.554,7795.5
+1701866700000,7.554,7.564,7.55,7.563,10159.0
+1701866760000,7.562,7.57,7.56,7.564,12940.7
+1701866820000,7.564,7.572,7.562,7.571,4628.9
+1701866880000,7.571,7.574,7.564,7.569,16438.4
+1701866940000,7.568,7.569,7.56,7.56,4536.5
+1701867000000,7.561,7.569,7.561,7.564,6899.6
+1701867060000,7.563,7.571,7.563,7.571,4370.5
+1701867120000,7.572,7.574,7.564,7.567,18198.5
+1701867180000,7.566,7.573,7.565,7.565,9452.1
+1701867240000,7.566,7.569,7.558,7.559,15587.9
+1701867300000,7.559,7.568,7.559,7.568,5725.7
+1701867360000,7.568,7.572,7.565,7.57,7547.2
+1701867420000,7.57,7.575,7.567,7.568,6336.6
+1701867480000,7.568,7.577,7.565,7.574,6607.0
+1701867540000,7.574,7.58,7.568,7.574,12953.6
+1701867600000,7.575,7.579,7.567,7.573,12380.7
+1701867660000,7.571,7.58,7.57,7.579,9960.4
+1701867720000,7.579,7.585,7.578,7.581,8625.4
+1701867780000,7.581,7.59,7.575,7.582,30042.7
+1701867840000,7.582,7.587,7.581,7.582,5855.9
+1701867900000,7.583,7.587,7.579,7.584,6411.6
+1701867960000,7.584,7.593,7.584,7.591,4594.4
+1701868020000,7.592,7.599,7.592,7.595,9832.0
+1701868080000,7.595,7.597,7.586,7.588,8815.8
+1701868140000,7.588,7.589,7.572,7.574,9608.8
+1701868200000,7.575,7.585,7.575,7.581,15827.8
+1701868260000,7.581,7.586,7.574,7.574,8005.0
+1701868320000,7.572,7.573,7.564,7.57,6262.8
+1701868380000,7.57,7.571,7.564,7.568,6660.9
+1701868440000,7.569,7.581,7.565,7.58,11569.7
+1701868500000,7.58,7.589,7.573,7.574,13729.9
+1701868560000,7.573,7.574,7.562,7.565,9541.7
+1701868620000,7.566,7.568,7.556,7.557,7375.0
+1701868680000,7.556,7.562,7.55,7.561,12281.7
+1701868740000,7.561,7.563,7.558,7.562,4450.1
+1701868800000,7.561,7.561,7.55,7.553,5360.2
+1701868860000,7.553,7.56,7.55,7.557,4142.6
+1701868920000,7.557,7.559,7.553,7.553,3964.1
+1701868980000,7.553,7.557,7.552,7.555,5720.1
+1701869040000,7.553,7.555,7.548,7.555,7252.1
+1701869100000,7.556,7.56,7.552,7.559,5273.1
+1701869160000,7.56,7.576,7.56,7.574,6363.8
+1701869220000,7.575,7.575,7.557,7.557,7423.4
+1701869280000,7.558,7.562,7.554,7.56,4252.8
+1701869340000,7.562,7.565,7.558,7.561,2409.8
+1701869400000,7.56,7.564,7.559,7.563,2889.6
+1701869460000,7.564,7.571,7.564,7.571,3677.5
+1701869520000,7.57,7.57,7.542,7.552,11967.5
+1701869580000,7.553,7.568,7.553,7.561,4957.5
+1701869640000,7.561,7.563,7.553,7.559,4114.3
+1701869700000,7.558,7.559,7.553,7.557,3291.3
+1701869760000,7.558,7.562,7.558,7.56,3611.5
+1701869820000,7.56,7.56,7.553,7.554,2072.4
+1701869880000,7.555,7.564,7.555,7.56,2450.9
+1701869940000,7.56,7.562,7.556,7.556,3320.2
+1701870000000,7.556,7.556,7.544,7.547,5789.4
+1701870060000,7.546,7.552,7.543,7.543,5843.7
+1701870120000,7.543,7.546,7.534,7.536,10297.1
+1701870180000,7.536,7.541,7.535,7.535,2768.5
+1701870240000,7.536,7.538,7.523,7.537,13183.7
+1701870300000,7.537,7.552,7.536,7.547,6707.6
+1701870360000,7.547,7.554,7.537,7.546,7198.9
+1701870420000,7.548,7.549,7.536,7.536,7058.6
+1701870480000,7.536,7.538,7.53,7.534,4469.4
+1701870540000,7.535,7.539,7.533,7.533,2284.2
+1701870600000,7.534,7.543,7.534,7.543,5597.2
+1701870660000,7.544,7.549,7.542,7.547,3615.5
+1701870720000,7.548,7.548,7.542,7.543,2314.2
+1701870780000,7.543,7.55,7.543,7.548,4445.5
+1701870840000,7.547,7.55,7.543,7.549,5220.1
+1701870900000,7.55,7.551,7.541,7.55,6395.0
+1701870960000,7.548,7.548,7.544,7.546,2559.5
+1701871020000,7.546,7.555,7.545,7.553,2862.7
+1701871080000,7.552,7.554,7.551,7.552,2498.0
+1701871140000,7.553,7.556,7.544,7.549,9207.2
+1701871200000,7.55,7.561,7.548,7.554,12655.3
+1701871260000,7.553,7.562,7.553,7.557,4678.1
+1701871320000,7.556,7.566,7.556,7.566,2661.4
+1701871380000,7.566,7.569,7.559,7.56,4199.9
+1701871440000,7.559,7.561,7.556,7.557,2856.9
+1701871500000,7.556,7.558,7.549,7.557,3531.4
+1701871560000,7.556,7.564,7.555,7.562,3103.2
+1701871620000,7.562,7.564,7.556,7.557,3358.2
+1701871680000,7.557,7.574,7.557,7.574,2693.8
+1701871740000,7.574,7.577,7.571,7.573,5231.7
+1701871800000,7.572,7.574,7.562,7.562,18117.7
+1701871860000,7.561,7.566,7.561,7.563,3607.8
+1701871920000,7.564,7.571,7.561,7.569,2094.6
+1701871980000,7.569,7.577,7.569,7.575,8345.8
+1701872040000,7.575,7.576,7.569,7.569,6208.4
+1701872100000,7.569,7.575,7.567,7.567,4009.0
+1701872160000,7.566,7.566,7.555,7.555,5222.0
+1701872220000,7.554,7.563,7.554,7.558,8022.0
+1701872280000,7.559,7.562,7.555,7.559,7182.9
+1701872340000,7.56,7.563,7.554,7.559,11871.4
+1701872400000,7.558,7.562,7.555,7.562,8355.3
+1701872460000,7.562,7.566,7.559,7.561,3937.7
+1701872520000,7.561,7.563,7.551,7.551,9773.8
+1701872580000,7.551,7.564,7.551,7.561,4598.5
+1701872640000,7.561,7.568,7.561,7.565,5828.2
+1701872700000,7.564,7.571,7.562,7.57,5773.5
+1701872760000,7.571,7.576,7.564,7.574,3789.1
+1701872820000,7.575,7.577,7.573,7.577,1016.6
+1701872880000,7.576,7.585,7.576,7.58,8038.8
+1701872940000,7.58,7.583,7.578,7.583,2169.3
+1701873000000,7.583,7.584,7.571,7.571,3689.8
+1701873060000,7.571,7.571,7.556,7.557,6677.2
+1701873120000,7.558,7.568,7.558,7.565,5336.1
+1701873180000,7.566,7.571,7.565,7.57,3357.5
+1701873240000,7.57,7.587,7.57,7.586,5001.7
+1701873300000,7.585,7.587,7.563,7.563,6127.1
+1701873360000,7.562,7.564,7.553,7.556,4017.4
+1701873420000,7.557,7.558,7.553,7.558,3740.2
+1701873480000,7.558,7.56,7.552,7.552,6108.1
+1701873540000,7.552,7.562,7.546,7.558,17295.0
+1701873600000,7.56,7.56,7.548,7.555,6044.5
+1701873660000,7.554,7.555,7.543,7.553,15062.9
+1701873720000,7.553,7.566,7.551,7.566,20164.3
+1701873780000,7.566,7.571,7.558,7.569,13501.2
+1701873840000,7.57,7.579,7.57,7.573,5743.7
+1701873900000,7.573,7.573,7.552,7.553,5519.5
+1701873960000,7.552,7.558,7.548,7.548,7263.9
+1701874020000,7.549,7.552,7.544,7.547,6648.1
+1701874080000,7.548,7.554,7.526,7.527,9642.9
+1701874140000,7.527,7.539,7.521,7.538,11539.8
+1701874200000,7.536,7.543,7.531,7.543,3112.1
+1701874260000,7.543,7.544,7.539,7.541,1809.7
+1701874320000,7.541,7.543,7.528,7.528,3644.1
+1701874380000,7.528,7.532,7.519,7.521,9049.1
+1701874440000,7.52,7.531,7.52,7.525,6856.7
+1701874500000,7.525,7.533,7.522,7.528,7104.9
+1701874560000,7.528,7.54,7.524,7.533,18693.5
+1701874620000,7.532,7.532,7.526,7.528,4113.4
+1701874680000,7.528,7.528,7.526,7.528,2825.3
+1701874740000,7.528,7.536,7.528,7.535,2155.4
+1701874800000,7.536,7.537,7.53,7.534,9060.6
+1701874860000,7.533,7.538,7.525,7.538,5436.5
+1701874920000,7.538,7.559,7.538,7.558,5733.1
+1701874980000,7.558,7.562,7.551,7.553,9090.3
+1701875040000,7.553,7.567,7.552,7.565,6625.9
+1701875100000,7.566,7.569,7.558,7.562,7883.0
+1701875160000,7.562,7.565,7.558,7.563,5087.3
+1701875220000,7.563,7.564,7.545,7.549,4483.9
+1701875280000,7.55,7.558,7.549,7.554,3946.9
+1701875340000,7.554,7.564,7.554,7.559,2405.2
+1701875400000,7.559,7.566,7.559,7.563,3139.7
+1701875460000,7.563,7.565,7.56,7.562,1074.4
+1701875520000,7.562,7.57,7.562,7.569,2152.3
+1701875580000,7.57,7.579,7.568,7.571,7395.1
+1701875640000,7.571,7.571,7.565,7.569,3517.4
+1701875700000,7.57,7.573,7.568,7.57,2721.0
+1701875760000,7.571,7.581,7.57,7.571,5204.7
+1701875820000,7.57,7.574,7.56,7.56,3985.2
+1701875880000,7.561,7.564,7.558,7.559,2717.8
+1701875940000,7.56,7.571,7.56,7.571,2345.8
+1701876000000,7.572,7.577,7.571,7.576,2802.6
+1701876060000,7.577,7.58,7.57,7.57,947.3
+1701876120000,7.571,7.575,7.569,7.575,3912.0
+1701876180000,7.575,7.579,7.574,7.578,3769.3
+1701876240000,7.577,7.58,7.569,7.571,3859.5
+1701876300000,7.57,7.57,7.559,7.559,6043.1
+1701876360000,7.561,7.566,7.557,7.56,4936.5
+1701876420000,7.56,7.565,7.558,7.56,6010.1
+1701876480000,7.56,7.572,7.559,7.57,6177.1
+1701876540000,7.569,7.581,7.569,7.581,6104.3
+1701876600000,7.582,7.59,7.579,7.59,4675.9
+1701876660000,7.59,7.591,7.586,7.586,6755.0
+1701876720000,7.587,7.589,7.577,7.587,15463.4
+1701876780000,7.587,7.59,7.585,7.59,2342.6
+1701876840000,7.59,7.595,7.587,7.592,3069.6
+1701876900000,7.592,7.605,7.591,7.605,6333.0
+1701876960000,7.605,7.61,7.599,7.6,4799.2
+1701877020000,7.6,7.603,7.586,7.586,7432.3
+1701877080000,7.586,7.594,7.584,7.584,3068.3
+1701877140000,7.585,7.595,7.585,7.595,5109.6
+1701877200000,7.596,7.603,7.596,7.602,2578.4
+1701877260000,7.602,7.614,7.602,7.611,5047.2
+1701877320000,7.612,7.624,7.611,7.616,8790.3
+1701877380000,7.616,7.616,7.61,7.611,9344.0
+1701877440000,7.612,7.617,7.612,7.612,2853.0
+1701877500000,7.612,7.617,7.603,7.608,6221.6
+1701877560000,7.608,7.616,7.607,7.615,4210.1
+1701877620000,7.615,7.618,7.605,7.605,7825.9
+1701877680000,7.605,7.607,7.598,7.6,9637.8
+1701877740000,7.6,7.604,7.599,7.601,5573.2
+1701877800000,7.601,7.605,7.6,7.602,7548.6
+1701877860000,7.602,7.615,7.599,7.611,14891.2
+1701877920000,7.611,7.619,7.608,7.612,15903.4
+1701877980000,7.612,7.616,7.596,7.598,15313.9
+1701878040000,7.598,7.609,7.597,7.6,13099.6
+1701878100000,7.599,7.606,7.592,7.604,8641.6
+1701878160000,7.605,7.607,7.6,7.606,6276.4
+1701878220000,7.604,7.617,7.603,7.615,3561.9
+1701878280000,7.613,7.613,7.602,7.604,6045.8
+1701878340000,7.603,7.609,7.601,7.606,4042.0
+1701878400000,7.607,7.62,7.602,7.62,13620.8
+1701878460000,7.619,7.622,7.6,7.601,12259.8
+1701878520000,7.601,7.613,7.595,7.608,5933.1
+1701878580000,7.608,7.617,7.608,7.617,4209.3
+1701878640000,7.617,7.63,7.616,7.627,7415.4
+1701878700000,7.627,7.63,7.622,7.623,7829.5
+1701878760000,7.622,7.622,7.598,7.602,8284.0
+1701878820000,7.603,7.611,7.602,7.607,5508.7
+1701878880000,7.608,7.622,7.608,7.618,8242.4
+1701878940000,7.618,7.62,7.615,7.62,5169.3
+1701879000000,7.62,7.631,7.618,7.63,9628.0
+1701879060000,7.629,7.635,7.629,7.633,3222.9
+1701879120000,7.633,7.639,7.63,7.632,6867.6
+1701879180000,7.632,7.633,7.625,7.631,3926.5
+1701879240000,7.631,7.637,7.625,7.629,5732.7
+1701879300000,7.63,7.637,7.626,7.632,3644.2
+1701879360000,7.632,7.638,7.632,7.637,3705.2
+1701879420000,7.637,7.639,7.632,7.633,4176.2
+1701879480000,7.633,7.634,7.629,7.633,3662.2
+1701879540000,7.633,7.636,7.631,7.635,2803.0
+1701879600000,7.635,7.637,7.629,7.633,6111.0
+1701879660000,7.634,7.638,7.634,7.638,1935.1
+1701879720000,7.638,7.649,7.638,7.646,9692.9
+1701879780000,7.647,7.654,7.646,7.649,6011.4
+1701879840000,7.649,7.668,7.649,7.665,16866.7
+1701879900000,7.664,7.664,7.656,7.664,6803.1
+1701879960000,7.664,7.664,7.649,7.656,4424.3
+1701880020000,7.656,7.659,7.65,7.65,7914.8
+1701880080000,7.651,7.662,7.651,7.66,5127.0
+1701880140000,7.66,7.661,7.651,7.651,4442.0
+1701880200000,7.651,7.652,7.638,7.639,6360.3
+1701880260000,7.638,7.64,7.634,7.64,6306.5
+1701880320000,7.641,7.652,7.641,7.648,5297.3
+1701880380000,7.648,7.648,7.638,7.638,7465.1
+1701880440000,7.637,7.641,7.636,7.641,2917.4
+1701880500000,7.642,7.65,7.639,7.648,3940.6
+1701880560000,7.647,7.649,7.642,7.645,3917.1
+1701880620000,7.645,7.646,7.638,7.638,3750.4
+1701880680000,7.638,7.647,7.638,7.646,5135.2
+1701880740000,7.647,7.655,7.646,7.65,5207.2
+1701880800000,7.65,7.651,7.643,7.648,3677.7
+1701880860000,7.649,7.649,7.64,7.644,2793.2
+1701880920000,7.644,7.654,7.644,7.652,3266.7
+1701880980000,7.653,7.654,7.644,7.65,5268.5
+1701881040000,7.651,7.652,7.646,7.65,5766.7
+1701881100000,7.65,7.654,7.644,7.647,4560.3
+1701881160000,7.646,7.646,7.634,7.634,8546.0
+1701881220000,7.633,7.637,7.629,7.635,8900.3
+1701881280000,7.634,7.634,7.624,7.624,4833.1
+1701881340000,7.625,7.634,7.623,7.632,5146.9
+1701881400000,7.633,7.636,7.631,7.633,4661.7
+1701881460000,7.633,7.633,7.624,7.627,2205.5
+1701881520000,7.626,7.628,7.612,7.614,5301.5
+1701881580000,7.615,7.618,7.606,7.608,7363.7
+1701881640000,7.609,7.616,7.605,7.616,17015.6
+1701881700000,7.615,7.622,7.613,7.622,6642.4
+1701881760000,7.621,7.624,7.614,7.621,6889.9
+1701881820000,7.621,7.626,7.62,7.624,5670.6
+1701881880000,7.625,7.642,7.624,7.637,6802.2
+1701881940000,7.636,7.637,7.631,7.633,7075.4
+1701882000000,7.633,7.645,7.633,7.644,8695.4
+1701882060000,7.644,7.656,7.644,7.648,11323.5
+1701882120000,7.648,7.648,7.636,7.636,11405.8
+1701882180000,7.636,7.639,7.631,7.636,5850.6
+1701882240000,7.636,7.643,7.636,7.643,2282.4
+1701882300000,7.644,7.648,7.641,7.641,7479.6
+1701882360000,7.64,7.64,7.634,7.636,6869.4
+1701882420000,7.636,7.642,7.629,7.64,4071.3
+1701882480000,7.639,7.639,7.631,7.632,5372.2
+1701882540000,7.632,7.636,7.632,7.635,3388.7
+1701882600000,7.634,7.636,7.627,7.629,4324.3
+1701882660000,7.628,7.632,7.624,7.629,4328.7
+1701882720000,7.629,7.631,7.627,7.627,2731.7
+1701882780000,7.628,7.634,7.628,7.633,3734.1
+1701882840000,7.633,7.633,7.628,7.629,3399.3
+1701882900000,7.63,7.632,7.626,7.631,2293.0
+1701882960000,7.631,7.64,7.63,7.636,2725.4
+1701883020000,7.636,7.646,7.636,7.639,4248.0
+1701883080000,7.639,7.643,7.638,7.638,2435.0
+1701883140000,7.639,7.646,7.639,7.646,2535.4
+1701883200000,7.646,7.653,7.646,7.651,2287.0
+1701883260000,7.652,7.669,7.652,7.659,5745.7
+1701883320000,7.659,7.661,7.651,7.653,7565.4
+1701883380000,7.653,7.665,7.652,7.659,5838.8
+1701883440000,7.66,7.66,7.65,7.657,7035.8
+1701883500000,7.656,7.664,7.656,7.663,4604.2
+1701883560000,7.662,7.662,7.651,7.652,4068.3
+1701883620000,7.652,7.661,7.652,7.652,3944.8
+1701883680000,7.652,7.662,7.651,7.66,3312.1
+1701883740000,7.659,7.659,7.655,7.658,3807.8
+1701883800000,7.658,7.662,7.652,7.661,2656.9
+1701883860000,7.661,7.676,7.661,7.673,24415.9
+1701883920000,7.675,7.689,7.672,7.672,18945.8
+1701883980000,7.671,7.672,7.665,7.666,3600.8
+1701884040000,7.667,7.667,7.658,7.659,4347.8
+1701884100000,7.659,7.663,7.659,7.663,3823.5
+1701884160000,7.663,7.663,7.657,7.661,3264.3
+1701884220000,7.662,7.662,7.656,7.659,1311.4
+1701884280000,7.66,7.665,7.66,7.665,2643.4
+1701884340000,7.665,7.668,7.663,7.665,2615.1
+1701884400000,7.665,7.667,7.663,7.666,1408.9
+1701884460000,7.666,7.671,7.664,7.669,2055.6
+1701884520000,7.67,7.67,7.661,7.664,3002.9
+1701884580000,7.664,7.668,7.658,7.66,4312.5
+1701884640000,7.661,7.666,7.661,7.666,1689.7
+1701884700000,7.665,7.665,7.657,7.657,1968.0
+1701884760000,7.658,7.664,7.655,7.663,3773.6
+1701884820000,7.661,7.665,7.659,7.659,1751.7
+1701884880000,7.659,7.666,7.656,7.666,3689.9
+1701884940000,7.666,7.673,7.666,7.669,3891.6
+1701885000000,7.668,7.671,7.666,7.667,2490.1
+1701885060000,7.667,7.667,7.657,7.658,1878.0
+1701885120000,7.658,7.668,7.658,7.668,3952.2
+1701885180000,7.668,7.669,7.661,7.667,7205.5
+1701885240000,7.667,7.669,7.661,7.662,3933.1
+1701885300000,7.663,7.664,7.654,7.656,9321.4
+1701885360000,7.656,7.656,7.65,7.65,4703.3
+1701885420000,7.65,7.65,7.635,7.65,8509.3
+1701885480000,7.651,7.665,7.651,7.665,9101.0
+1701885540000,7.666,7.668,7.66,7.66,1879.1
+1701885600000,7.66,7.682,7.66,7.668,25421.8
+1701885660000,7.668,7.68,7.664,7.665,6713.3
+1701885720000,7.664,7.664,7.655,7.656,5821.5
+1701885780000,7.657,7.658,7.635,7.654,14958.9
+1701885840000,7.654,7.663,7.654,7.658,5668.4
+1701885900000,7.657,7.663,7.651,7.659,4949.4
+1701885960000,7.659,7.668,7.657,7.668,2952.4
+1701886020000,7.668,7.673,7.663,7.673,3374.2
+1701886080000,7.673,7.676,7.667,7.667,3069.0
+1701886140000,7.667,7.673,7.665,7.672,2168.9
+1701886200000,7.672,7.679,7.671,7.674,2456.9
+1701886260000,7.675,7.677,7.672,7.675,1529.6
+1701886320000,7.674,7.675,7.67,7.675,3230.7
+1701886380000,7.675,7.675,7.67,7.675,2577.8
+1701886440000,7.675,7.677,7.669,7.67,2879.3
+1701886500000,7.669,7.676,7.667,7.673,5146.3
+1701886560000,7.672,7.672,7.656,7.663,3983.2
+1701886620000,7.664,7.672,7.664,7.665,4827.4
+1701886680000,7.665,7.676,7.665,7.673,3586.9
+1701886740000,7.673,7.675,7.669,7.674,4133.1
+1701886800000,7.673,7.673,7.667,7.669,1468.8
+1701886860000,7.67,7.67,7.667,7.669,623.1
+1701886920000,7.67,7.674,7.67,7.671,1031.9
+1701886980000,7.672,7.672,7.665,7.667,2565.1
+1701887040000,7.666,7.675,7.665,7.675,1789.3
+1701887100000,7.675,7.676,7.668,7.67,1800.8
+1701887160000,7.67,7.676,7.669,7.673,2104.5
+1701887220000,7.674,7.679,7.667,7.667,2379.5
+1701887280000,7.666,7.676,7.664,7.676,2634.4
+1701887340000,7.676,7.678,7.673,7.673,1917.0
+1701887400000,7.673,7.677,7.672,7.673,1307.8
+1701887460000,7.673,7.674,7.669,7.673,1687.8
+1701887520000,7.673,7.673,7.661,7.662,2374.0
+1701887580000,7.663,7.679,7.663,7.672,20243.3
+1701887640000,7.671,7.672,7.669,7.67,956.1
+1701887700000,7.67,7.676,7.67,7.675,1195.8
+1701887760000,7.674,7.674,7.672,7.674,2186.8
+1701887820000,7.675,7.675,7.672,7.672,1071.3
+1701887880000,7.671,7.673,7.669,7.67,1576.4
+1701887940000,7.669,7.67,7.665,7.666,3087.3
+1701888000000,7.667,7.67,7.664,7.667,4803.5
+1701888060000,7.667,7.675,7.667,7.671,1794.8
+1701888120000,7.671,7.674,7.667,7.67,4133.8
+1701888180000,7.67,7.671,7.661,7.661,2780.3
+1701888240000,7.661,7.667,7.659,7.667,4554.0
+1701888300000,7.667,7.671,7.661,7.668,2556.7
+1701888360000,7.668,7.672,7.665,7.665,1091.7
+1701888420000,7.665,7.669,7.663,7.668,1786.5
+1701888480000,7.669,7.677,7.669,7.675,2233.4
+1701888540000,7.676,7.676,7.672,7.672,1322.1
+1701888600000,7.672,7.679,7.668,7.679,5017.5
+1701888660000,7.679,7.685,7.677,7.681,3855.9
+1701888720000,7.68,7.683,7.678,7.681,1547.2
+1701888780000,7.681,7.681,7.678,7.681,1324.6
+1701888840000,7.68,7.683,7.68,7.68,1494.1
+1701888900000,7.682,7.683,7.677,7.679,1328.2
+1701888960000,7.679,7.681,7.676,7.681,932.1
+1701889020000,7.681,7.684,7.681,7.683,1310.7
+1701889080000,7.682,7.682,7.679,7.68,1566.6
+1701889140000,7.68,7.685,7.68,7.685,1177.3
+1701889200000,7.685,7.695,7.684,7.688,9947.5
+1701889260000,7.688,7.688,7.68,7.683,7616.5
+1701889320000,7.682,7.684,7.682,7.682,1051.1
+1701889380000,7.682,7.683,7.679,7.681,2614.5
+1701889440000,7.682,7.686,7.68,7.684,1514.8
+1701889500000,7.683,7.695,7.683,7.69,5717.7
+1701889560000,7.689,7.691,7.686,7.686,2567.6
+1701889620000,7.687,7.687,7.684,7.687,1209.2
+1701889680000,7.688,7.693,7.687,7.688,2172.6
+1701889740000,7.688,7.688,7.684,7.687,1309.3
+1701889800000,7.687,7.689,7.683,7.683,3740.1
+1701889860000,7.683,7.691,7.683,7.69,1189.2
+1701889920000,7.69,7.696,7.69,7.691,5786.6
+1701889980000,7.692,7.692,7.685,7.686,1838.8
+1701890040000,7.686,7.688,7.683,7.687,2223.1
+1701890100000,7.687,7.697,7.687,7.694,6869.6
+1701890160000,7.694,7.694,7.686,7.69,5304.6
+1701890220000,7.69,7.693,7.688,7.693,3372.6
+1701890280000,7.693,7.698,7.692,7.697,2774.9
+1701890340000,7.696,7.698,7.692,7.694,2837.6
+1701890400000,7.694,7.696,7.688,7.696,6684.6
+1701890460000,7.697,7.704,7.697,7.703,5539.0
+1701890520000,7.703,7.71,7.702,7.708,7977.0
+1701890580000,7.707,7.712,7.705,7.706,6430.3
+1701890640000,7.705,7.709,7.703,7.708,3162.6
+1701890700000,7.708,7.709,7.705,7.708,3717.3
+1701890760000,7.709,7.721,7.709,7.721,6920.3
+1701890820000,7.721,7.723,7.717,7.723,6350.9
+1701890880000,7.723,7.723,7.72,7.722,4245.0
+1701890940000,7.721,7.731,7.721,7.731,4935.7
+1701891000000,7.731,7.779,7.73,7.773,56943.4
+1701891060000,7.773,7.774,7.742,7.743,21650.5
+1701891120000,7.743,7.762,7.741,7.751,12942.1
+1701891180000,7.75,7.751,7.722,7.733,36669.1
+1701891240000,7.734,7.735,7.722,7.723,11197.2
+1701891300000,7.724,7.738,7.721,7.724,12555.6
+1701891360000,7.723,7.735,7.719,7.73,9009.9
+1701891420000,7.73,7.746,7.73,7.746,8764.2
+1701891480000,7.746,7.758,7.74,7.741,11179.2
+1701891540000,7.74,7.741,7.736,7.74,5890.1
+1701891600000,7.74,7.75,7.736,7.736,6425.0
+1701891660000,7.736,7.736,7.731,7.736,4046.6
+1701891720000,7.736,7.739,7.73,7.733,6775.2
+1701891780000,7.733,7.739,7.731,7.735,4198.4
+1701891840000,7.735,7.739,7.734,7.739,3529.5
+1701891900000,7.739,7.746,7.739,7.743,5428.4
+1701891960000,7.744,7.745,7.739,7.739,2374.6
+1701892020000,7.739,7.748,7.739,7.747,5360.8
+1701892080000,7.746,7.746,7.741,7.746,4995.4
+1701892140000,7.747,7.756,7.747,7.756,3158.5
+1701892200000,7.756,7.76,7.749,7.751,4678.3
+1701892260000,7.751,7.756,7.751,7.755,2003.0
+1701892320000,7.755,7.767,7.753,7.761,5635.4
+1701892380000,7.76,7.76,7.75,7.75,2928.3
+1701892440000,7.75,7.75,7.739,7.747,3907.6
+1701892500000,7.747,7.755,7.745,7.754,3914.4
+1701892560000,7.754,7.755,7.748,7.754,4688.8
+1701892620000,7.755,7.755,7.748,7.751,6541.5
+1701892680000,7.751,7.752,7.746,7.749,5530.2
+1701892740000,7.749,7.751,7.747,7.748,1723.8
+1701892800000,7.748,7.766,7.748,7.755,15230.9
+1701892860000,7.755,7.755,7.748,7.753,2956.5
+1701892920000,7.753,7.765,7.753,7.76,3924.7
+1701892980000,7.76,7.761,7.751,7.751,3220.6
+1701893040000,7.751,7.751,7.747,7.748,3150.5
+1701893100000,7.747,7.747,7.732,7.739,7335.0
+1701893160000,7.74,7.744,7.738,7.739,5847.3
+1701893220000,7.739,7.746,7.738,7.742,5774.9
+1701893280000,7.742,7.742,7.736,7.739,4157.7
+1701893340000,7.739,7.748,7.738,7.744,3216.6
+1701893400000,7.745,7.745,7.735,7.743,5145.6
+1701893460000,7.743,7.753,7.74,7.749,7820.3
+1701893520000,7.749,7.749,7.739,7.739,2465.3
+1701893580000,7.739,7.741,7.735,7.74,4645.8
+1701893640000,7.741,7.743,7.732,7.733,5476.2
+1701893700000,7.733,7.734,7.724,7.728,5379.5
+1701893760000,7.73,7.731,7.723,7.723,5772.5
+1701893820000,7.723,7.725,7.713,7.714,7678.3
+1701893880000,7.714,7.723,7.71,7.717,21356.7
+1701893940000,7.717,7.72,7.714,7.72,2602.7
+1701894000000,7.721,7.724,7.712,7.717,6167.8
+1701894060000,7.716,7.717,7.707,7.707,3699.1
+1701894120000,7.708,7.712,7.707,7.708,5373.7
+1701894180000,7.71,7.713,7.701,7.701,11910.0
+1701894240000,7.701,7.708,7.699,7.707,7625.7
+1701894300000,7.708,7.708,7.7,7.703,5314.8
+1701894360000,7.704,7.707,7.691,7.691,9692.4
+1701894420000,7.692,7.692,7.682,7.691,9091.2
+1701894480000,7.691,7.695,7.69,7.694,5602.4
+1701894540000,7.694,7.699,7.692,7.698,5497.0
+1701894600000,7.698,7.699,7.69,7.697,9702.4
+1701894660000,7.698,7.698,7.686,7.691,5970.8
+1701894720000,7.69,7.691,7.685,7.69,2831.0
+1701894780000,7.69,7.7,7.689,7.7,4571.3
+1701894840000,7.7,7.701,7.697,7.698,3994.1
+1701894900000,7.698,7.698,7.688,7.69,4247.9
+1701894960000,7.69,7.701,7.689,7.696,5835.9
+1701895020000,7.696,7.697,7.693,7.695,2442.9
+1701895080000,7.695,7.697,7.687,7.688,4737.5
+1701895140000,7.688,7.688,7.68,7.682,7715.9
+1701895200000,7.682,7.686,7.679,7.684,5031.0
+1701895260000,7.684,7.69,7.68,7.689,4793.6
+1701895320000,7.689,7.691,7.682,7.683,5248.8
+1701895380000,7.683,7.688,7.683,7.686,8522.0
+1701895440000,7.685,7.689,7.682,7.689,3842.3
+1701895500000,7.69,7.691,7.688,7.688,1775.8
+1701895560000,7.688,7.69,7.688,7.69,2148.1
+1701895620000,7.689,7.69,7.68,7.685,6989.2
+1701895680000,7.685,7.693,7.684,7.684,6482.4
+1701895740000,7.684,7.685,7.679,7.684,3200.1
+1701895800000,7.684,7.684,7.678,7.679,4854.7
+1701895860000,7.68,7.681,7.676,7.68,3935.4
+1701895920000,7.68,7.688,7.68,7.688,4961.7
+1701895980000,7.688,7.692,7.685,7.687,12265.6
+1701896040000,7.686,7.694,7.686,7.694,6392.8
+1701896100000,7.694,7.702,7.694,7.699,5628.5
+1701896160000,7.698,7.698,7.684,7.695,4297.0
+1701896220000,7.696,7.697,7.683,7.688,14101.4
+1701896280000,7.69,7.691,7.685,7.689,5516.0
+1701896340000,7.689,7.691,7.686,7.686,5764.9
+1701896400000,7.687,7.704,7.687,7.704,13943.3
+1701896460000,7.704,7.718,7.703,7.718,4888.4
+1701896520000,7.718,7.72,7.707,7.712,8000.0
+1701896580000,7.712,7.713,7.708,7.708,4006.0
+1701896640000,7.709,7.722,7.707,7.717,7570.1
+1701896700000,7.717,7.719,7.709,7.718,2543.3
+1701896760000,7.718,7.725,7.717,7.725,5138.2
+1701896820000,7.726,7.731,7.717,7.72,9510.4
+1701896880000,7.723,7.728,7.721,7.726,10708.5
+1701896940000,7.726,7.727,7.717,7.718,2267.1
+1701897000000,7.717,7.722,7.715,7.721,1461.1
+1701897060000,7.721,7.722,7.718,7.719,2457.7
+1701897120000,7.72,7.72,7.714,7.714,1547.2
+1701897180000,7.714,7.714,7.706,7.711,4508.1
+1701897240000,7.711,7.713,7.711,7.713,993.8
+1701897300000,7.713,7.716,7.706,7.708,3266.1
+1701897360000,7.707,7.709,7.698,7.702,8014.5
+1701897420000,7.703,7.71,7.703,7.709,1920.5
+1701897480000,7.708,7.713,7.705,7.713,1761.9
+1701897540000,7.713,7.713,7.703,7.703,3920.9
+1701897600000,7.704,7.704,7.698,7.702,4463.1
+1701897660000,7.703,7.706,7.703,7.704,2183.6
+1701897720000,7.702,7.705,7.698,7.7,3531.7
+1701897780000,7.701,7.707,7.701,7.707,1632.8
+1701897840000,7.706,7.706,7.702,7.703,1950.3
+1701897900000,7.703,7.703,7.695,7.695,4905.1
+1701897960000,7.694,7.702,7.69,7.702,4541.5
+1701898020000,7.702,7.704,7.693,7.693,5702.7
+1701898080000,7.694,7.702,7.694,7.702,803.4
+1701898140000,7.702,7.703,7.697,7.701,4635.7
+1701898200000,7.701,7.704,7.688,7.689,6980.2
+1701898260000,7.689,7.689,7.679,7.682,3972.5
+1701898320000,7.681,7.682,7.671,7.672,12813.4
+1701898380000,7.671,7.671,7.665,7.667,7356.2
+1701898440000,7.667,7.667,7.644,7.649,16581.6
+1701898500000,7.649,7.651,7.635,7.636,20004.1
+1701898560000,7.637,7.638,7.602,7.611,41148.2
+1701898620000,7.612,7.625,7.61,7.625,21499.9
+1701898680000,7.625,7.641,7.619,7.641,15023.0
+1701898740000,7.64,7.658,7.64,7.656,6979.5
+1701898800000,7.656,7.672,7.656,7.672,6481.4
+1701898860000,7.672,7.68,7.666,7.673,5839.9
+1701898920000,7.672,7.672,7.655,7.659,9839.8
+1701898980000,7.66,7.669,7.66,7.663,4064.7
+1701899040000,7.662,7.662,7.653,7.659,4901.7
+1701899100000,7.659,7.675,7.659,7.672,3563.6
+1701899160000,7.672,7.683,7.672,7.682,5387.3
+1701899220000,7.682,7.69,7.679,7.69,6072.5
+1701899280000,7.69,7.694,7.686,7.687,5228.4
+1701899340000,7.687,7.688,7.679,7.684,4484.6
+1701899400000,7.683,7.683,7.661,7.664,6331.1
+1701899460000,7.664,7.675,7.664,7.672,4562.9
+1701899520000,7.671,7.675,7.667,7.672,6120.2
+1701899580000,7.673,7.673,7.663,7.665,5061.1
+1701899640000,7.666,7.674,7.666,7.672,2307.0
+1701899700000,7.671,7.674,7.666,7.674,5145.6
+1701899760000,7.674,7.674,7.668,7.668,2399.2
+1701899820000,7.668,7.67,7.664,7.664,2490.1
+1701899880000,7.664,7.667,7.661,7.664,1842.6
+1701899940000,7.664,7.665,7.661,7.665,2943.6
+1701900000000,7.666,7.678,7.662,7.666,10459.4
+1701900060000,7.665,7.665,7.662,7.663,5832.1
+1701900120000,7.662,7.662,7.654,7.662,5996.3
+1701900180000,7.662,7.663,7.659,7.662,1917.7
+1701900240000,7.663,7.664,7.658,7.663,2129.0
+1701900300000,7.663,7.667,7.663,7.667,1926.6
+1701900360000,7.667,7.67,7.663,7.664,3589.6
+1701900420000,7.663,7.663,7.657,7.659,4111.1
+1701900480000,7.658,7.662,7.654,7.661,3117.4
+1701900540000,7.662,7.667,7.662,7.666,1833.4
+1701900600000,7.666,7.672,7.666,7.672,2689.1
+1701900660000,7.672,7.672,7.667,7.671,3827.8
+1701900720000,7.67,7.673,7.668,7.67,4660.5
+1701900780000,7.671,7.671,7.668,7.668,540.2
+1701900840000,7.669,7.672,7.667,7.672,1373.4
+1701900900000,7.673,7.675,7.671,7.672,1583.2
+1701900960000,7.673,7.677,7.673,7.677,694.7
+1701901020000,7.676,7.677,7.673,7.676,1395.8
+1701901080000,7.676,7.682,7.675,7.681,6895.3
+1701901140000,7.681,7.683,7.677,7.681,4396.0
+1701901200000,7.681,7.687,7.679,7.687,8698.7
+1701901260000,7.686,7.688,7.684,7.687,3482.5
+1701901320000,7.685,7.687,7.678,7.679,6573.2
+1701901380000,7.679,7.685,7.677,7.685,3128.2
+1701901440000,7.685,7.685,7.677,7.677,3412.9
+1701901500000,7.677,7.679,7.666,7.667,4383.8
+1701901560000,7.667,7.669,7.666,7.669,2651.1
+1701901620000,7.669,7.671,7.662,7.663,4187.6
+1701901680000,7.664,7.664,7.658,7.658,4470.6
+1701901740000,7.659,7.669,7.659,7.669,6225.1
+1701901800000,7.669,7.673,7.667,7.673,2421.3
+1701901860000,7.673,7.675,7.669,7.669,1782.5
+1701901920000,7.669,7.67,7.661,7.661,2869.4
+1701901980000,7.661,7.667,7.66,7.667,4262.2
+1701902040000,7.667,7.669,7.664,7.667,4007.8
+1701902100000,7.667,7.674,7.662,7.674,4194.7
+1701902160000,7.674,7.676,7.673,7.673,874.0
+1701902220000,7.673,7.674,7.671,7.672,1042.1
+1701902280000,7.672,7.672,7.665,7.665,1426.9
+1701902340000,7.665,7.665,7.648,7.65,2763.4
+1701902400000,7.65,7.652,7.645,7.645,3265.8
+1701902460000,7.645,7.645,7.639,7.64,3488.0
+1701902520000,7.64,7.64,7.635,7.635,3800.1
+1701902580000,7.635,7.639,7.631,7.631,8093.8
+1701902640000,7.63,7.63,7.61,7.614,17915.0
+1701902700000,7.614,7.614,7.604,7.605,5605.8
+1701902760000,7.607,7.607,7.586,7.59,20762.6
+1701902820000,7.59,7.593,7.588,7.589,6430.6
+1701902880000,7.589,7.593,7.586,7.593,5040.4
+1701902940000,7.592,7.593,7.588,7.592,4753.1
+1701903000000,7.591,7.592,7.555,7.564,28860.4
+1701903060000,7.563,7.563,7.53,7.548,26801.0
+1701903120000,7.548,7.548,7.535,7.542,18025.6
+1701903180000,7.543,7.554,7.54,7.54,11712.0
+1701903240000,7.539,7.545,7.525,7.545,12629.6
+1701903300000,7.545,7.564,7.545,7.564,8409.7
+1701903360000,7.564,7.575,7.564,7.575,17153.9
+1701903420000,7.575,7.577,7.573,7.577,4738.7
+1701903480000,7.577,7.589,7.577,7.589,3336.9
+1701903540000,7.59,7.602,7.585,7.586,12541.8
+1701903600000,7.587,7.598,7.58,7.588,13229.9
+1701903660000,7.588,7.596,7.586,7.595,6725.4
+1701903720000,7.595,7.608,7.594,7.602,13136.9
+1701903780000,7.602,7.608,7.592,7.597,10916.2
+1701903840000,7.598,7.605,7.597,7.605,6260.2
+1701903900000,7.605,7.606,7.59,7.595,10391.2
+1701903960000,7.594,7.601,7.586,7.588,9588.0
+1701904020000,7.588,7.592,7.581,7.582,6807.3
+1701904080000,7.583,7.587,7.577,7.584,7587.3
+1701904140000,7.586,7.598,7.586,7.595,11050.8
+1701904200000,7.594,7.595,7.583,7.592,5693.4
+1701904260000,7.593,7.593,7.587,7.588,6382.6
+1701904320000,7.588,7.591,7.581,7.588,11600.4
+1701904380000,7.588,7.592,7.574,7.592,8205.7
+1701904440000,7.593,7.597,7.59,7.594,4827.4
+1701904500000,7.595,7.606,7.594,7.605,3590.2
+1701904560000,7.606,7.617,7.606,7.613,4612.0
+1701904620000,7.613,7.619,7.613,7.618,7173.7
+1701904680000,7.618,7.622,7.617,7.617,2346.2
+1701904740000,7.617,7.617,7.607,7.614,4818.2
+1701904800000,7.615,7.627,7.615,7.627,4811.3
+1701904860000,7.628,7.629,7.625,7.629,3338.5
+1701904920000,7.629,7.637,7.628,7.636,5237.4
+1701904980000,7.637,7.643,7.633,7.634,9824.9
+1701905040000,7.634,7.635,7.624,7.626,3419.3
+1701905100000,7.626,7.629,7.607,7.612,6540.1
+1701905160000,7.612,7.622,7.612,7.62,5051.1
+1701905220000,7.619,7.625,7.616,7.621,6403.4
+1701905280000,7.619,7.62,7.612,7.614,3877.6
+1701905340000,7.614,7.617,7.613,7.616,1982.0
+1701905400000,7.616,7.624,7.614,7.614,6886.6
+1701905460000,7.615,7.615,7.604,7.607,3230.9
+1701905520000,7.607,7.616,7.604,7.613,5016.9
+1701905580000,7.61,7.614,7.606,7.613,3795.3
+1701905640000,7.613,7.62,7.613,7.617,4700.8
+1701905700000,7.617,7.618,7.605,7.615,3780.9
+1701905760000,7.614,7.615,7.601,7.601,5660.0
+1701905820000,7.602,7.607,7.602,7.602,3250.6
+1701905880000,7.601,7.602,7.597,7.597,1863.2
+1701905940000,7.598,7.605,7.598,7.601,2962.4
+1701906000000,7.6,7.6,7.589,7.591,4287.3
+1701906060000,7.592,7.602,7.592,7.601,3462.8
+1701906120000,7.602,7.616,7.602,7.616,6743.3
+1701906180000,7.616,7.624,7.614,7.618,8321.4
+1701906240000,7.619,7.625,7.615,7.622,6842.1
+1701906300000,7.623,7.631,7.615,7.627,4643.3
+1701906360000,7.627,7.631,7.617,7.617,4795.7
+1701906420000,7.617,7.626,7.614,7.624,10207.8
+1701906480000,7.624,7.63,7.62,7.63,3958.2
+1701906540000,7.63,7.634,7.628,7.628,2366.4
+1701906600000,7.627,7.629,7.623,7.625,6999.3
+1701906660000,7.626,7.633,7.621,7.621,3033.4
+1701906720000,7.621,7.629,7.616,7.623,7547.5
+1701906780000,7.623,7.629,7.62,7.62,5587.9
+1701906840000,7.621,7.623,7.599,7.608,11235.7
+1701906900000,7.609,7.609,7.597,7.604,5251.1
+1701906960000,7.606,7.613,7.605,7.613,3623.6
+1701907020000,7.613,7.615,7.608,7.611,3706.3
+1701907080000,7.612,7.625,7.611,7.625,1897.6
+1701907140000,7.626,7.632,7.619,7.62,11373.7
+1701907200000,7.621,7.639,7.62,7.638,7931.6
+1701907260000,7.637,7.642,7.635,7.636,6603.1
+1701907320000,7.636,7.644,7.632,7.64,9091.3
+1701907380000,7.641,7.648,7.636,7.642,8430.7
+1701907440000,7.642,7.661,7.64,7.652,30679.7
+1701907500000,7.652,7.669,7.652,7.661,12610.7
+1701907560000,7.661,7.663,7.649,7.658,8395.3
+1701907620000,7.658,7.717,7.655,7.709,56459.2
+1701907680000,7.708,7.722,7.676,7.679,52788.5
+1701907740000,7.679,7.687,7.651,7.673,37789.8
+1701907800000,7.672,7.672,7.64,7.651,24494.9
+1701907860000,7.651,7.669,7.64,7.654,21149.8
+1701907920000,7.655,7.66,7.644,7.649,13700.2
+1701907980000,7.648,7.66,7.646,7.648,8389.0
+1701908040000,7.648,7.648,7.633,7.643,13755.3
+1701908100000,7.643,7.652,7.633,7.652,9660.3
+1701908160000,7.65,7.657,7.644,7.649,7238.4
+1701908220000,7.648,7.649,7.641,7.641,7338.7
+1701908280000,7.642,7.658,7.642,7.65,7402.4
+1701908340000,7.651,7.659,7.65,7.654,4885.8
+1701908400000,7.653,7.654,7.641,7.641,5118.1
+1701908460000,7.64,7.649,7.64,7.648,4424.2
+1701908520000,7.647,7.652,7.645,7.651,3671.3
+1701908580000,7.651,7.652,7.646,7.65,3424.1
+1701908640000,7.65,7.656,7.65,7.656,3789.9
+1701908700000,7.656,7.656,7.646,7.65,5457.8
+1701908760000,7.651,7.654,7.639,7.649,27159.4
+1701908820000,7.648,7.651,7.641,7.65,7800.9
+1701908880000,7.649,7.662,7.649,7.66,5863.1
+1701908940000,7.657,7.658,7.649,7.649,5725.9
+1701909000000,7.649,7.653,7.645,7.652,4228.8
+1701909060000,7.651,7.655,7.651,7.652,1482.0
+1701909120000,7.653,7.653,7.636,7.636,9013.3
+1701909180000,7.636,7.643,7.634,7.638,9212.9
+1701909240000,7.637,7.637,7.631,7.635,2910.8
+1701909300000,7.636,7.638,7.636,7.636,2415.5
+1701909360000,7.636,7.636,7.625,7.632,10977.2
+1701909420000,7.632,7.636,7.629,7.629,3358.7
+1701909480000,7.629,7.632,7.629,7.629,5629.9
+1701909540000,7.629,7.629,7.623,7.623,3646.2
+1701909600000,7.624,7.65,7.622,7.646,27984.3
+1701909660000,7.646,7.666,7.642,7.666,10890.2
+1701909720000,7.667,7.678,7.654,7.654,24993.8
+1701909780000,7.655,7.67,7.654,7.654,22059.4
+1701909840000,7.654,7.658,7.652,7.658,6097.7
+1701909900000,7.657,7.665,7.657,7.661,3620.4
+1701909960000,7.66,7.662,7.651,7.653,7124.3
+1701910020000,7.653,7.664,7.653,7.663,2234.4
+1701910080000,7.663,7.665,7.656,7.656,2386.9
+1701910140000,7.656,7.666,7.656,7.658,4020.7
+1701910200000,7.658,7.659,7.651,7.656,5201.7
+1701910260000,7.655,7.657,7.652,7.653,677.8
+1701910320000,7.652,7.656,7.646,7.646,3595.0
+1701910380000,7.646,7.651,7.646,7.648,5933.7
+1701910440000,7.647,7.651,7.642,7.643,3835.4
+1701910500000,7.644,7.65,7.644,7.645,1952.1
+1701910560000,7.647,7.65,7.636,7.636,2310.4
+1701910620000,7.636,7.639,7.636,7.638,1549.4
+1701910680000,7.638,7.638,7.636,7.638,1529.0
+1701910740000,7.638,7.644,7.637,7.644,4717.9
+1701910800000,7.644,7.646,7.635,7.637,5676.4
+1701910860000,7.637,7.643,7.635,7.643,3178.4
+1701910920000,7.643,7.652,7.643,7.651,2732.7
+1701910980000,7.652,7.653,7.646,7.649,5100.9
+1701911040000,7.649,7.65,7.645,7.645,1271.5
+1701911100000,7.644,7.647,7.636,7.636,2690.3
+1701911160000,7.635,7.642,7.635,7.642,1744.0
+1701911220000,7.642,7.644,7.64,7.643,840.5
+1701911280000,7.641,7.641,7.628,7.63,3156.7
+1701911340000,7.63,7.631,7.625,7.626,3604.3
+1701911400000,7.629,7.633,7.627,7.63,3814.5
+1701911460000,7.629,7.629,7.625,7.626,2529.4
+1701911520000,7.627,7.63,7.625,7.629,3052.6
+1701911580000,7.629,7.629,7.623,7.623,666.0
+1701911640000,7.623,7.625,7.62,7.624,3011.0
+1701911700000,7.624,7.626,7.617,7.624,3221.3
+1701911760000,7.623,7.627,7.62,7.621,3409.0
+1701911820000,7.622,7.629,7.622,7.627,1925.5
+1701911880000,7.627,7.627,7.621,7.621,2461.4
+1701911940000,7.62,7.627,7.618,7.627,3032.5
+1701912000000,7.627,7.628,7.621,7.628,2626.2
+1701912060000,7.629,7.63,7.623,7.623,1535.8
+1701912120000,7.623,7.631,7.623,7.631,1580.5
+1701912180000,7.631,7.631,7.628,7.629,1720.0
+1701912240000,7.63,7.632,7.61,7.622,31358.8
+1701912300000,7.622,7.627,7.622,7.623,1795.4
+1701912360000,7.624,7.629,7.624,7.629,483.1
+1701912420000,7.628,7.628,7.619,7.621,2905.5
+1701912480000,7.623,7.623,7.622,7.622,1143.3
+1701912540000,7.621,7.622,7.619,7.621,1368.8
+1701912600000,7.621,7.629,7.621,7.629,1835.6
+1701912660000,7.629,7.629,7.618,7.619,2845.6
+1701912720000,7.618,7.618,7.607,7.607,2940.4
+1701912780000,7.607,7.612,7.607,7.61,1544.2
+1701912840000,7.611,7.613,7.605,7.609,4957.3
+1701912900000,7.608,7.608,7.593,7.593,6570.3
+1701912960000,7.593,7.593,7.584,7.591,14467.1
+1701913020000,7.59,7.605,7.59,7.605,5847.3
+1701913080000,7.605,7.613,7.605,7.608,8765.0
+1701913140000,7.608,7.609,7.603,7.606,2030.7
+1701913200000,7.605,7.605,7.598,7.598,3674.7
+1701913260000,7.598,7.606,7.598,7.606,1594.3
+1701913320000,7.607,7.612,7.607,7.611,4254.8
+1701913380000,7.611,7.614,7.607,7.614,1765.4
+1701913440000,7.612,7.612,7.608,7.61,1714.5
+1701913500000,7.609,7.616,7.609,7.613,4462.8
+1701913560000,7.613,7.613,7.606,7.607,1704.5
+1701913620000,7.608,7.608,7.6,7.603,3265.8
+1701913680000,7.603,7.607,7.602,7.607,2251.5
+1701913740000,7.605,7.609,7.605,7.609,582.8
+1701913800000,7.61,7.613,7.609,7.609,1177.4
+1701913860000,7.609,7.616,7.609,7.616,1464.2
+1701913920000,7.615,7.617,7.613,7.615,1116.8
+1701913980000,7.616,7.622,7.611,7.621,2888.3
+1701914040000,7.62,7.628,7.619,7.628,2537.5
+1701914100000,7.628,7.633,7.628,7.631,2925.2
+1701914160000,7.63,7.637,7.628,7.637,5661.3
+1701914220000,7.634,7.634,7.627,7.628,3478.9
+1701914280000,7.628,7.632,7.625,7.625,1098.6
+1701914340000,7.626,7.626,7.614,7.62,6072.9
+1701914400000,7.62,7.625,7.619,7.62,1772.0
+1701914460000,7.619,7.623,7.616,7.618,2072.0
+1701914520000,7.617,7.625,7.617,7.625,1174.8
+1701914580000,7.625,7.632,7.625,7.63,2323.1
+1701914640000,7.631,7.631,7.626,7.627,583.3
+1701914700000,7.628,7.629,7.625,7.628,2722.4
+1701914760000,7.63,7.633,7.628,7.628,2026.0
+1701914820000,7.627,7.628,7.625,7.627,2077.7
+1701914880000,7.628,7.628,7.622,7.625,3605.4
+1701914940000,7.625,7.625,7.621,7.621,926.9
+1701915000000,7.62,7.623,7.618,7.618,1276.6
+1701915060000,7.619,7.622,7.616,7.621,1432.5
+1701915120000,7.621,7.622,7.617,7.617,1444.3
+1701915180000,7.617,7.617,7.615,7.616,504.9
+1701915240000,7.616,7.621,7.616,7.621,2438.7
+1701915300000,7.62,7.624,7.616,7.624,4595.0
+1701915360000,7.623,7.626,7.623,7.624,1332.8
+1701915420000,7.625,7.625,7.608,7.62,9453.3
+1701915480000,7.62,7.62,7.613,7.614,1765.1
+1701915540000,7.614,7.619,7.612,7.618,1218.1
+1701915600000,7.619,7.621,7.618,7.618,1442.7
+1701915660000,7.618,7.622,7.615,7.622,6016.7
+1701915720000,7.622,7.623,7.615,7.615,3599.2
+1701915780000,7.615,7.617,7.612,7.617,1732.3
+1701915840000,7.617,7.624,7.617,7.621,4188.7
+1701915900000,7.623,7.625,7.622,7.624,1111.8
+1701915960000,7.624,7.624,7.616,7.616,2762.7
+1701916020000,7.616,7.625,7.616,7.625,3035.5
+1701916080000,7.625,7.636,7.624,7.634,3568.2
+1701916140000,7.634,7.634,7.63,7.63,1807.3
+1701916200000,7.631,7.633,7.629,7.632,1756.8
+1701916260000,7.632,7.639,7.632,7.634,3090.7
+1701916320000,7.635,7.635,7.63,7.631,1277.1
+1701916380000,7.631,7.633,7.627,7.631,1127.5
+1701916440000,7.632,7.633,7.631,7.632,969.5
+1701916500000,7.631,7.633,7.628,7.63,1690.3
+1701916560000,7.631,7.631,7.627,7.629,1026.4
+1701916620000,7.63,7.63,7.623,7.624,4006.2
+1701916680000,7.625,7.625,7.624,7.624,322.6
+1701916740000,7.625,7.625,7.621,7.624,3389.0
+1701916800000,7.624,7.624,7.621,7.621,1022.1
+1701916860000,7.621,7.623,7.62,7.623,739.7
+1701916920000,7.623,7.624,7.619,7.622,1962.4
+1701916980000,7.622,7.625,7.622,7.625,1135.7
+1701917040000,7.626,7.626,7.617,7.621,4190.9
+1701917100000,7.621,7.622,7.615,7.616,2483.5
+1701917160000,7.616,7.617,7.613,7.613,870.2
+1701917220000,7.613,7.613,7.604,7.604,2906.6
+1701917280000,7.604,7.611,7.604,7.609,3448.1
+1701917340000,7.61,7.622,7.61,7.62,2589.8
+1701917400000,7.62,7.62,7.615,7.618,3418.1
+1701917460000,7.618,7.619,7.614,7.618,1232.9
+1701917520000,7.617,7.619,7.61,7.613,2950.6
+1701917580000,7.612,7.612,7.604,7.604,992.1
+1701917640000,7.604,7.605,7.601,7.604,3785.7
+1701917700000,7.605,7.614,7.605,7.609,3367.6
+1701917760000,7.61,7.612,7.607,7.607,1733.4
+1701917820000,7.607,7.607,7.602,7.604,5280.0
+1701917880000,7.604,7.604,7.6,7.603,3518.8
+1701917940000,7.603,7.609,7.603,7.608,1369.5
+1701918000000,7.609,7.609,7.6,7.604,5333.0
+1701918060000,7.603,7.604,7.592,7.601,5094.6
+1701918120000,7.601,7.601,7.597,7.6,660.1
+1701918180000,7.599,7.601,7.595,7.597,1941.7
+1701918240000,7.597,7.598,7.592,7.593,1280.0
+1701918300000,7.592,7.595,7.588,7.588,3932.4
+1701918360000,7.587,7.587,7.576,7.58,12317.6
+1701918420000,7.58,7.583,7.578,7.583,2910.1
+1701918480000,7.583,7.583,7.569,7.575,7789.7
+1701918540000,7.576,7.576,7.563,7.566,13339.0
+1701918600000,7.566,7.567,7.556,7.559,7806.9
+1701918660000,7.559,7.571,7.557,7.571,7967.6
+1701918720000,7.571,7.58,7.57,7.574,4997.3
+1701918780000,7.574,7.578,7.572,7.576,4253.3
+1701918840000,7.577,7.578,7.573,7.576,2771.4
+1701918900000,7.576,7.593,7.576,7.593,4404.8
+1701918960000,7.593,7.593,7.586,7.586,3201.8
+1701919020000,7.585,7.585,7.577,7.577,2738.2
+1701919080000,7.577,7.591,7.574,7.59,11320.7
+1701919140000,7.59,7.592,7.585,7.585,3517.7
+1701919200000,7.584,7.586,7.579,7.586,1743.2
+1701919260000,7.586,7.587,7.585,7.585,983.6
+1701919320000,7.586,7.591,7.583,7.591,2341.1
+1701919380000,7.592,7.592,7.59,7.592,868.1
+1701919440000,7.591,7.591,7.586,7.588,1658.9
+1701919500000,7.588,7.588,7.577,7.583,2238.5
+1701919560000,7.582,7.583,7.578,7.578,1129.0
+1701919620000,7.579,7.58,7.577,7.579,2426.3
+1701919680000,7.581,7.584,7.581,7.584,735.6
+1701919740000,7.583,7.584,7.582,7.583,1265.1
+1701919800000,7.583,7.592,7.583,7.592,1180.4
+1701919860000,7.591,7.595,7.585,7.595,3430.5
+1701919920000,7.594,7.595,7.59,7.59,391.3
+1701919980000,7.591,7.595,7.589,7.595,1317.2
+1701920040000,7.595,7.595,7.59,7.594,889.1
+1701920100000,7.594,7.602,7.594,7.596,1886.7
+1701920160000,7.596,7.601,7.596,7.596,2350.0
+1701920220000,7.597,7.602,7.595,7.602,1849.8
+1701920280000,7.602,7.604,7.596,7.598,2039.5
+1701920340000,7.598,7.602,7.598,7.6,873.0
+1701920400000,7.6,7.601,7.597,7.601,1145.6
+1701920460000,7.601,7.602,7.596,7.596,816.2
+1701920520000,7.596,7.597,7.594,7.596,1387.8
+1701920580000,7.596,7.604,7.596,7.604,1978.1
+1701920640000,7.603,7.603,7.598,7.598,1562.1
+1701920700000,7.598,7.606,7.598,7.606,2514.4
+1701920760000,7.605,7.609,7.604,7.604,3468.4
+1701920820000,7.604,7.606,7.598,7.605,8402.2
+1701920880000,7.605,7.607,7.601,7.602,3881.2
+1701920940000,7.602,7.603,7.6,7.6,2973.1
+1701921000000,7.6,7.605,7.598,7.605,4552.3
+1701921060000,7.605,7.605,7.6,7.6,3853.7
+1701921120000,7.6,7.601,7.596,7.596,4256.8
+1701921180000,7.596,7.602,7.594,7.602,5295.2
+1701921240000,7.601,7.601,7.597,7.597,3750.2
+1701921300000,7.597,7.601,7.596,7.597,3739.0
+1701921360000,7.598,7.603,7.598,7.603,940.8
+1701921420000,7.604,7.607,7.603,7.607,1443.6
+1701921480000,7.608,7.612,7.607,7.612,852.5
+1701921540000,7.612,7.614,7.612,7.613,1690.0
+1701921600000,7.612,7.613,7.601,7.611,6660.8
+1701921660000,7.61,7.612,7.607,7.612,3705.6
+1701921720000,7.611,7.613,7.609,7.613,1997.7
+1701921780000,7.613,7.615,7.612,7.612,2092.9
+1701921840000,7.613,7.62,7.613,7.62,4276.0
+1701921900000,7.62,7.636,7.62,7.635,4948.0
+1701921960000,7.634,7.636,7.629,7.629,6275.5
+1701922020000,7.63,7.635,7.629,7.63,4640.4
+1701922080000,7.631,7.635,7.611,7.635,31148.8
+1701922140000,7.636,7.636,7.629,7.633,2412.4
+1701922200000,7.633,7.634,7.632,7.632,1160.0
+1701922260000,7.632,7.633,7.629,7.633,3687.9
+1701922320000,7.634,7.639,7.634,7.638,1934.9
+1701922380000,7.637,7.637,7.629,7.629,3195.1
+1701922440000,7.629,7.637,7.629,7.637,4650.4
+1701922500000,7.637,7.638,7.633,7.638,3821.0
+1701922560000,7.638,7.64,7.632,7.633,4109.8
+1701922620000,7.633,7.634,7.63,7.63,3106.1
+1701922680000,7.629,7.632,7.625,7.631,2987.1
+1701922740000,7.63,7.63,7.625,7.629,1645.7
+1701922800000,7.628,7.631,7.621,7.623,2181.1
+1701922860000,7.623,7.629,7.623,7.629,1094.6
+1701922920000,7.63,7.631,7.627,7.627,1207.2
+1701922980000,7.626,7.627,7.624,7.626,2938.0
+1701923040000,7.626,7.626,7.62,7.621,2950.0
+1701923100000,7.622,7.627,7.622,7.627,1715.3
+1701923160000,7.627,7.63,7.627,7.63,3280.5
+1701923220000,7.63,7.631,7.628,7.63,2237.1
+1701923280000,7.631,7.636,7.631,7.632,2772.2
+1701923340000,7.632,7.635,7.63,7.635,1686.7
+1701923400000,7.636,7.636,7.63,7.633,3308.4
+1701923460000,7.633,7.635,7.633,7.635,1360.8
+1701923520000,7.635,7.635,7.631,7.633,696.4
+1701923580000,7.634,7.636,7.634,7.635,1934.0
+1701923640000,7.635,7.64,7.634,7.64,2071.9
+1701923700000,7.641,7.648,7.641,7.648,2647.8
+1701923760000,7.648,7.649,7.646,7.648,1549.8
+1701923820000,7.648,7.655,7.648,7.653,4974.4
+1701923880000,7.652,7.658,7.65,7.658,2724.5
+1701923940000,7.657,7.658,7.654,7.654,1891.2
+1701924000000,7.655,7.659,7.655,7.658,5169.3
+1701924060000,7.659,7.659,7.653,7.655,4832.0
+1701924120000,7.655,7.655,7.647,7.651,5166.8
+1701924180000,7.652,7.655,7.65,7.653,2842.3
+1701924240000,7.653,7.654,7.649,7.65,3159.7
+1701924300000,7.651,7.652,7.644,7.648,9095.0
+1701924360000,7.648,7.648,7.636,7.638,5223.2
+1701924420000,7.638,7.641,7.632,7.636,9291.2
+1701924480000,7.636,7.637,7.634,7.634,3413.0
+1701924540000,7.634,7.639,7.633,7.638,3454.0
+1701924600000,7.638,7.642,7.634,7.641,5460.0
+1701924660000,7.641,7.641,7.634,7.636,3480.3
+1701924720000,7.636,7.638,7.633,7.638,6211.0
+1701924780000,7.638,7.639,7.63,7.63,5174.9
+1701924840000,7.63,7.637,7.63,7.633,3691.5
+1701924900000,7.633,7.638,7.631,7.631,3170.8
+1701924960000,7.631,7.638,7.63,7.638,2152.1
+1701925020000,7.637,7.638,7.634,7.634,1200.8
+1701925080000,7.635,7.635,7.631,7.632,2001.8
+1701925140000,7.634,7.642,7.634,7.642,4108.5
+1701925200000,7.642,7.646,7.64,7.644,4902.2
+1701925260000,7.643,7.644,7.639,7.639,2936.6
+1701925320000,7.639,7.639,7.637,7.638,1408.1
+1701925380000,7.637,7.639,7.634,7.638,3584.0
+1701925440000,7.639,7.645,7.639,7.644,1664.4
+1701925500000,7.644,7.649,7.644,7.645,3935.4
+1701925560000,7.645,7.653,7.645,7.649,2805.0
+1701925620000,7.649,7.649,7.641,7.642,2963.9
+1701925680000,7.641,7.647,7.64,7.642,3551.9
+1701925740000,7.642,7.642,7.636,7.638,4519.3
+1701925800000,7.638,7.641,7.636,7.637,2406.3
+1701925860000,7.637,7.64,7.634,7.64,1663.2
+1701925920000,7.64,7.644,7.637,7.644,3030.9
+1701925980000,7.645,7.647,7.641,7.642,2056.5
+1701926040000,7.641,7.644,7.641,7.644,1897.1
+1701926100000,7.645,7.646,7.64,7.644,1460.8
+1701926160000,7.645,7.645,7.64,7.644,4234.7
+1701926220000,7.644,7.645,7.638,7.641,3543.0
+1701926280000,7.64,7.641,7.636,7.641,1601.1
+1701926340000,7.642,7.643,7.639,7.64,1239.5
+1701926400000,7.641,7.642,7.637,7.638,4553.1
+1701926460000,7.639,7.651,7.639,7.651,1509.2
+1701926520000,7.651,7.652,7.647,7.648,3180.6
+1701926580000,7.647,7.651,7.647,7.648,1846.4
+1701926640000,7.649,7.653,7.649,7.65,1823.7
+1701926700000,7.651,7.654,7.649,7.649,2606.5
+1701926760000,7.65,7.655,7.65,7.655,1939.7
+1701926820000,7.655,7.658,7.653,7.653,2935.2
+1701926880000,7.653,7.655,7.653,7.654,630.8
+1701926940000,7.655,7.658,7.655,7.657,577.9
+1701927000000,7.657,7.658,7.654,7.658,1281.4
+1701927060000,7.658,7.661,7.658,7.658,6532.8
+1701927120000,7.658,7.661,7.657,7.657,3462.5
+1701927180000,7.657,7.657,7.65,7.65,5100.4
+1701927240000,7.651,7.655,7.651,7.655,691.5
+1701927300000,7.656,7.66,7.656,7.659,1669.7
+1701927360000,7.66,7.66,7.652,7.653,4115.7
+1701927420000,7.653,7.656,7.652,7.653,2563.5
+1701927480000,7.653,7.655,7.653,7.655,1198.9
+1701927540000,7.654,7.654,7.651,7.654,1201.8
+1701927600000,7.653,7.653,7.651,7.652,1256.2
+1701927660000,7.651,7.653,7.651,7.652,536.4
+1701927720000,7.652,7.655,7.651,7.654,1884.5
+1701927780000,7.654,7.654,7.65,7.651,5277.1
+1701927840000,7.652,7.652,7.648,7.649,1400.3
+1701927900000,7.649,7.649,7.646,7.647,1957.9
+1701927960000,7.647,7.648,7.644,7.647,1175.7
+1701928020000,7.646,7.649,7.642,7.646,5790.8
+1701928080000,7.646,7.647,7.641,7.642,2814.7
+1701928140000,7.642,7.642,7.641,7.641,434.4
+1701928200000,7.641,7.646,7.64,7.643,4092.3
+1701928260000,7.643,7.648,7.643,7.647,2682.6
+1701928320000,7.647,7.656,7.645,7.656,2899.7
+1701928380000,7.656,7.658,7.655,7.657,4894.1
+1701928440000,7.658,7.659,7.654,7.655,3013.1
+1701928500000,7.655,7.656,7.652,7.653,2979.2
+1701928560000,7.652,7.653,7.649,7.653,4609.6
+1701928620000,7.653,7.656,7.652,7.652,1498.1
+1701928680000,7.653,7.654,7.65,7.65,943.9
+1701928740000,7.65,7.655,7.65,7.654,1328.7
+1701928800000,7.654,7.663,7.654,7.661,6447.3
+1701928860000,7.662,7.663,7.655,7.656,2283.6
+1701928920000,7.656,7.656,7.653,7.653,2558.4
+1701928980000,7.652,7.657,7.651,7.655,1716.5
+1701929040000,7.655,7.657,7.654,7.657,1397.3
+1701929100000,7.656,7.658,7.654,7.655,3787.8
+1701929160000,7.655,7.658,7.655,7.657,3720.8
+1701929220000,7.656,7.657,7.655,7.656,1686.0
+1701929280000,7.655,7.656,7.652,7.656,2081.0
+1701929340000,7.655,7.655,7.651,7.652,1784.5
+1701929400000,7.651,7.652,7.644,7.645,1320.4
+1701929460000,7.645,7.651,7.645,7.65,3876.0
+1701929520000,7.65,7.658,7.65,7.657,2682.2
+1701929580000,7.658,7.658,7.656,7.657,2047.8
+1701929640000,7.657,7.657,7.652,7.653,3390.6
+1701929700000,7.654,7.661,7.651,7.661,3273.1
+1701929760000,7.661,7.665,7.661,7.664,5133.0
+1701929820000,7.663,7.671,7.662,7.667,5327.2
+1701929880000,7.668,7.669,7.663,7.663,3125.4
+1701929940000,7.662,7.663,7.657,7.657,3047.1
+1701930000000,7.656,7.657,7.649,7.649,2170.7
+1701930060000,7.649,7.655,7.649,7.654,2013.6
+1701930120000,7.654,7.657,7.653,7.656,2927.4
+1701930180000,7.657,7.664,7.656,7.663,3356.4
+1701930240000,7.663,7.665,7.663,7.665,3186.1
+1701930300000,7.664,7.666,7.663,7.666,1169.4
+1701930360000,7.665,7.67,7.664,7.67,3841.3
+1701930420000,7.671,7.673,7.67,7.67,2422.0
+1701930480000,7.67,7.67,7.665,7.668,2135.0
+1701930540000,7.668,7.671,7.666,7.67,1754.8
+1701930600000,7.669,7.677,7.669,7.677,4228.2
+1701930660000,7.676,7.676,7.671,7.671,3454.3
+1701930720000,7.672,7.673,7.67,7.671,2730.5
+1701930780000,7.671,7.679,7.671,7.675,5746.9
+1701930840000,7.675,7.675,7.668,7.668,2059.4
+1701930900000,7.668,7.669,7.658,7.666,6869.5
+1701930960000,7.666,7.67,7.665,7.668,3768.7
+1701931020000,7.668,7.672,7.668,7.67,1722.3
+1701931080000,7.671,7.675,7.671,7.674,1157.4
+1701931140000,7.674,7.678,7.674,7.677,3604.7
+1701931200000,7.677,7.681,7.675,7.681,2903.2
+1701931260000,7.682,7.686,7.679,7.679,3427.6
+1701931320000,7.679,7.683,7.679,7.68,2006.4
+1701931380000,7.68,7.682,7.673,7.674,4840.6
+1701931440000,7.673,7.673,7.67,7.672,3069.4
+1701931500000,7.672,7.672,7.666,7.666,2947.1
+1701931560000,7.665,7.667,7.655,7.656,7703.9
+1701931620000,7.657,7.664,7.655,7.658,5671.0
+1701931680000,7.658,7.667,7.656,7.665,5049.8
+1701931740000,7.665,7.67,7.663,7.669,3593.7
+1701931800000,7.669,7.672,7.665,7.672,3222.7
+1701931860000,7.672,7.68,7.671,7.677,5934.4
+1701931920000,7.676,7.68,7.673,7.679,6756.1
+1701931980000,7.68,7.685,7.679,7.679,7060.8
+1701932040000,7.679,7.679,7.67,7.67,7249.2
+1701932100000,7.671,7.68,7.671,7.677,1716.8
+1701932160000,7.678,7.679,7.676,7.677,2082.3
+1701932220000,7.678,7.682,7.677,7.677,3532.4
+1701932280000,7.677,7.677,7.672,7.672,2197.1
+1701932340000,7.672,7.672,7.664,7.672,3820.1
+1701932400000,7.673,7.679,7.672,7.677,3228.1
+1701932460000,7.677,7.678,7.672,7.675,2697.3
+1701932520000,7.675,7.679,7.675,7.678,2708.0
+1701932580000,7.677,7.681,7.675,7.675,3400.8
+1701932640000,7.675,7.678,7.673,7.678,3641.8
+1701932700000,7.678,7.683,7.678,7.68,2305.0
+1701932760000,7.68,7.681,7.678,7.68,2665.8
+1701932820000,7.68,7.683,7.679,7.679,1122.4
+1701932880000,7.68,7.684,7.68,7.684,1855.7
+1701932940000,7.684,7.686,7.682,7.686,3422.7
+1701933000000,7.686,7.69,7.684,7.69,2591.7
+1701933060000,7.69,7.693,7.688,7.689,2153.0
+1701933120000,7.688,7.695,7.687,7.694,6992.2
+1701933180000,7.694,7.699,7.69,7.697,7442.2
+1701933240000,7.696,7.697,7.693,7.693,3314.3
+1701933300000,7.694,7.7,7.693,7.698,5844.8
+1701933360000,7.697,7.697,7.692,7.693,5832.3
+1701933420000,7.692,7.692,7.684,7.685,8136.5
+1701933480000,7.684,7.692,7.683,7.689,4471.9
+1701933540000,7.689,7.69,7.683,7.688,3477.2
+1701933600000,7.688,7.689,7.68,7.684,3597.3
+1701933660000,7.684,7.686,7.682,7.686,1656.8
+1701933720000,7.686,7.687,7.682,7.684,2411.1
+1701933780000,7.683,7.685,7.683,7.684,736.5
+1701933840000,7.684,7.685,7.681,7.681,2942.7
+1701933900000,7.681,7.682,7.676,7.68,7089.7
+1701933960000,7.679,7.685,7.678,7.685,2471.9
+1701934020000,7.685,7.686,7.682,7.683,1385.5
+1701934080000,7.683,7.687,7.683,7.687,2629.0
+1701934140000,7.687,7.688,7.687,7.687,1060.3
+1701934200000,7.686,7.686,7.681,7.681,2598.1
+1701934260000,7.681,7.687,7.681,7.684,2751.7
+1701934320000,7.685,7.686,7.682,7.682,1439.8
+1701934380000,7.681,7.682,7.669,7.675,6394.5
+1701934440000,7.676,7.686,7.676,7.686,6193.3
+1701934500000,7.686,7.686,7.68,7.683,3722.5
+1701934560000,7.683,7.685,7.675,7.685,4153.1
+1701934620000,7.685,7.685,7.677,7.679,5002.7
+1701934680000,7.68,7.686,7.678,7.683,4052.0
+1701934740000,7.683,7.687,7.683,7.683,2858.4
+1701934800000,7.684,7.715,7.684,7.715,17715.1
+1701934860000,7.715,7.725,7.715,7.716,17687.3
+1701934920000,7.716,7.716,7.693,7.693,16507.8
+1701934980000,7.694,7.704,7.694,7.702,8342.5
+1701935040000,7.702,7.702,7.694,7.7,7523.6
+1701935100000,7.7,7.719,7.7,7.714,9295.6
+1701935160000,7.714,7.716,7.708,7.708,5491.9
+1701935220000,7.707,7.715,7.707,7.708,6646.2
+1701935280000,7.708,7.721,7.708,7.72,3430.7
+1701935340000,7.719,7.72,7.708,7.708,6816.3
+1701935400000,7.709,7.725,7.709,7.721,5095.6
+1701935460000,7.721,7.723,7.713,7.721,3678.6
+1701935520000,7.72,7.727,7.72,7.724,2726.7
+1701935580000,7.724,7.724,7.719,7.723,4291.6
+1701935640000,7.724,7.73,7.723,7.725,7659.4
+1701935700000,7.725,7.733,7.724,7.732,5186.3
+1701935760000,7.732,7.733,7.722,7.723,6846.6
+1701935820000,7.723,7.73,7.723,7.73,6492.2
+1701935880000,7.731,7.742,7.731,7.738,11402.3
+1701935940000,7.737,7.743,7.735,7.738,5509.9
+1701936000000,7.74,7.755,7.738,7.738,19897.7
+1701936060000,7.738,7.738,7.727,7.732,10280.7
+1701936120000,7.731,7.743,7.724,7.729,19241.6
+1701936180000,7.729,7.729,7.722,7.727,5633.4
+1701936240000,7.727,7.731,7.721,7.721,10322.2
+1701936300000,7.72,7.728,7.716,7.728,9835.9
+1701936360000,7.728,7.731,7.722,7.722,4470.5
+1701936420000,7.721,7.728,7.717,7.728,5896.7
+1701936480000,7.728,7.742,7.728,7.736,6739.4
+1701936540000,7.735,7.736,7.725,7.736,4476.1
+1701936600000,7.736,7.743,7.733,7.742,5688.6
+1701936660000,7.743,7.754,7.743,7.746,18498.0
+1701936720000,7.747,7.747,7.733,7.733,8862.2
+1701936780000,7.734,7.737,7.721,7.728,14636.4
+1701936840000,7.728,7.729,7.711,7.721,20622.3
+1701936900000,7.72,7.72,7.695,7.698,45277.7
+1701936960000,7.699,7.71,7.692,7.71,18255.1
+1701937020000,7.711,7.729,7.706,7.728,19406.6
+1701937080000,7.729,7.732,7.722,7.73,6887.4
+1701937140000,7.73,7.73,7.72,7.721,6295.6
+1701937200000,7.721,7.727,7.7,7.702,11401.2
+1701937260000,7.702,7.702,7.687,7.699,17169.2
+1701937320000,7.698,7.698,7.681,7.69,20167.2
+1701937380000,7.69,7.711,7.684,7.711,39765.4
+1701937440000,7.712,7.714,7.696,7.714,21811.9
+1701937500000,7.713,7.718,7.71,7.718,11271.3
+1701937560000,7.718,7.732,7.716,7.732,12655.7
+1701937620000,7.731,7.742,7.719,7.741,25310.6
+1701937680000,7.741,7.764,7.74,7.759,41852.4
+1701937740000,7.758,7.783,7.73,7.733,83850.4
+1701937800000,7.733,7.733,7.706,7.729,38868.3
+1701937860000,7.729,7.735,7.708,7.712,18111.2
+1701937920000,7.71,7.719,7.704,7.715,21118.6
+1701937980000,7.716,7.72,7.704,7.716,10834.5
+1701938040000,7.716,7.726,7.716,7.723,10346.4
+1701938100000,7.724,7.776,7.708,7.754,35503.5
+1701938160000,7.753,7.759,7.74,7.742,15864.1
+1701938220000,7.741,7.745,7.729,7.733,10192.0
+1701938280000,7.733,7.735,7.721,7.732,11355.5
+1701938340000,7.731,7.731,7.715,7.715,11140.2
+1701938400000,7.716,7.726,7.71,7.712,10823.9
+1701938460000,7.712,7.712,7.7,7.705,13595.0
+1701938520000,7.706,7.707,7.701,7.707,6995.1
+1701938580000,7.707,7.711,7.702,7.703,4494.8
+1701938640000,7.704,7.706,7.7,7.701,5171.6
+1701938700000,7.701,7.707,7.7,7.7,3229.9
+1701938760000,7.7,7.702,7.692,7.692,7348.3
+1701938820000,7.692,7.701,7.69,7.694,9800.8
+1701938880000,7.694,7.709,7.694,7.708,9618.4
+1701938940000,7.709,7.709,7.7,7.701,2419.6
+1701939000000,7.7,7.704,7.693,7.703,5613.3
+1701939060000,7.704,7.707,7.694,7.696,8231.3
+1701939120000,7.695,7.699,7.687,7.698,8804.6
+1701939180000,7.699,7.713,7.699,7.711,4770.8
+1701939240000,7.711,7.73,7.711,7.728,13024.0
+1701939300000,7.728,7.728,7.693,7.694,17466.8
+1701939360000,7.695,7.701,7.687,7.696,13940.8
+1701939420000,7.694,7.697,7.691,7.697,4962.7
+1701939480000,7.698,7.701,7.688,7.688,5988.6
+1701939540000,7.689,7.699,7.684,7.699,19450.1
+1701939600000,7.7,7.714,7.7,7.7,8562.4
+1701939660000,7.702,7.703,7.689,7.69,7359.9
+1701939720000,7.69,7.705,7.685,7.705,8023.8
+1701939780000,7.706,7.709,7.69,7.69,8030.1
+1701939840000,7.691,7.691,7.672,7.676,13902.3
+1701939900000,7.675,7.677,7.659,7.663,17373.5
+1701939960000,7.664,7.665,7.638,7.643,34921.6
+1701940020000,7.642,7.659,7.624,7.655,29273.9
+1701940080000,7.655,7.664,7.642,7.662,26728.5
+1701940140000,7.663,7.663,7.65,7.656,6603.6
+1701940200000,7.656,7.664,7.644,7.664,11742.2
+1701940260000,7.665,7.666,7.647,7.649,8057.4
+1701940320000,7.649,7.659,7.647,7.652,9002.5
+1701940380000,7.652,7.652,7.622,7.625,13044.5
+1701940440000,7.626,7.626,7.606,7.61,34734.6
+1701940500000,7.61,7.611,7.581,7.59,61071.2
+1701940560000,7.588,7.608,7.571,7.597,36894.9
+1701940620000,7.598,7.603,7.571,7.572,32346.7
+1701940680000,7.572,7.581,7.56,7.575,29186.4
+1701940740000,7.574,7.595,7.574,7.58,17394.7
+1701940800000,7.58,7.611,7.578,7.607,19183.1
+1701940860000,7.608,7.615,7.587,7.597,17184.7
+1701940920000,7.596,7.596,7.564,7.569,35418.1
+1701940980000,7.568,7.57,7.534,7.536,51106.9
+1701941040000,7.537,7.548,7.53,7.538,25497.0
+1701941100000,7.538,7.555,7.505,7.511,27492.9
+1701941160000,7.511,7.515,7.441,7.489,155394.0
+1701941220000,7.487,7.488,7.433,7.451,82290.2
+1701941280000,7.454,7.483,7.436,7.483,47747.3
+1701941340000,7.483,7.51,7.481,7.502,29172.0
+1701941400000,7.502,7.529,7.491,7.526,23539.8
+1701941460000,7.528,7.546,7.523,7.545,19429.6
+1701941520000,7.545,7.552,7.53,7.543,19857.9
+1701941580000,7.543,7.56,7.542,7.558,26556.9
+1701941640000,7.558,7.573,7.556,7.573,16234.9
+1701941700000,7.572,7.593,7.562,7.592,13900.0
+1701941760000,7.593,7.6,7.568,7.568,19700.0
+1701941820000,7.569,7.581,7.558,7.566,20545.9
+1701941880000,7.565,7.568,7.555,7.568,9351.4
+1701941940000,7.568,7.578,7.558,7.576,13941.4
+1701942000000,7.576,7.587,7.563,7.567,11664.0
+1701942060000,7.568,7.599,7.568,7.599,17351.4
+1701942120000,7.6,7.616,7.6,7.615,11256.4
+1701942180000,7.614,7.622,7.608,7.62,9467.3
+1701942240000,7.622,7.623,7.602,7.606,17208.2
+1701942300000,7.607,7.631,7.598,7.63,12238.1
+1701942360000,7.63,7.647,7.628,7.647,14923.4
+1701942420000,7.647,7.649,7.634,7.643,17558.3
+1701942480000,7.644,7.649,7.63,7.637,16124.3
+1701942540000,7.636,7.648,7.634,7.641,13940.0
+1701942600000,7.641,7.661,7.64,7.661,13655.8
+1701942660000,7.66,7.66,7.632,7.633,9540.9
+1701942720000,7.633,7.633,7.617,7.622,11429.0
+1701942780000,7.622,7.624,7.601,7.614,25518.3
+1701942840000,7.614,7.626,7.614,7.621,5265.6
+1701942900000,7.62,7.626,7.613,7.624,9461.2
+1701942960000,7.624,7.631,7.623,7.624,4606.6
+1701943020000,7.624,7.67,7.618,7.66,71858.2
+1701943080000,7.66,7.687,7.647,7.658,35468.3
+1701943140000,7.658,7.713,7.655,7.688,46497.8
+1701943200000,7.687,7.708,7.681,7.705,35162.0
+1701943260000,7.706,7.717,7.697,7.699,23164.0
+1701943320000,7.7,7.711,7.691,7.694,11803.2
+1701943380000,7.695,7.712,7.695,7.706,16001.6
+1701943440000,7.706,7.713,7.7,7.701,11065.7
+1701943500000,7.702,7.707,7.676,7.682,21740.6
+1701943560000,7.683,7.683,7.651,7.651,17523.6
+1701943620000,7.65,7.659,7.639,7.651,22185.2
+1701943680000,7.65,7.685,7.65,7.672,21346.4
+1701943740000,7.672,7.68,7.664,7.667,11841.2
+1701943800000,7.665,7.666,7.646,7.657,12585.9
+1701943860000,7.656,7.67,7.649,7.668,7818.1
+1701943920000,7.668,7.682,7.666,7.67,8111.1
+1701943980000,7.67,7.688,7.669,7.687,5416.4
+1701944040000,7.688,7.712,7.688,7.702,23929.8
+1701944100000,7.702,7.712,7.691,7.694,18602.4
+1701944160000,7.695,7.695,7.671,7.674,11725.9
+1701944220000,7.673,7.682,7.671,7.671,10207.2
+1701944280000,7.672,7.673,7.654,7.669,20880.4
+1701944340000,7.669,7.674,7.642,7.65,14792.0
+1701944400000,7.649,7.674,7.646,7.653,10901.0
+1701944460000,7.654,7.671,7.644,7.645,14185.9
+1701944520000,7.645,7.668,7.64,7.665,12644.3
+1701944580000,7.665,7.679,7.656,7.664,10543.0
+1701944640000,7.664,7.669,7.656,7.659,7621.7
+1701944700000,7.659,7.668,7.655,7.66,5639.0
+1701944760000,7.661,7.669,7.661,7.669,4927.4
+1701944820000,7.668,7.668,7.659,7.659,5818.8
+1701944880000,7.66,7.684,7.656,7.678,18276.9
+1701944940000,7.678,7.686,7.669,7.675,7992.7
+1701945000000,7.675,7.681,7.669,7.67,6773.1
+1701945060000,7.67,7.674,7.659,7.662,12092.1
+1701945120000,7.662,7.675,7.661,7.673,7335.6
+1701945180000,7.673,7.682,7.667,7.678,9954.4
+1701945240000,7.679,7.684,7.674,7.684,9176.4
+1701945300000,7.684,7.692,7.679,7.688,7937.5
+1701945360000,7.688,7.697,7.685,7.697,4569.0
+1701945420000,7.696,7.709,7.696,7.709,7435.6
+1701945480000,7.709,7.722,7.707,7.72,13933.3
+1701945540000,7.719,7.729,7.705,7.726,13231.2
+1701945600000,7.729,7.738,7.717,7.727,23313.4
+1701945660000,7.726,7.727,7.707,7.709,16294.0
+1701945720000,7.709,7.722,7.708,7.71,10472.9
+1701945780000,7.711,7.733,7.71,7.72,16891.3
+1701945840000,7.72,7.736,7.719,7.732,8522.8
+1701945900000,7.733,7.749,7.721,7.743,22771.5
+1701945960000,7.743,7.754,7.724,7.731,17939.5
+1701946020000,7.732,7.753,7.732,7.751,11786.5
+1701946080000,7.75,7.771,7.749,7.767,28537.3
+1701946140000,7.766,7.78,7.764,7.77,24869.5
+1701946200000,7.77,7.794,7.768,7.792,37140.8
+1701946260000,7.793,7.794,7.735,7.736,29845.1
+1701946320000,7.735,7.739,7.717,7.736,26788.2
+1701946380000,7.737,7.741,7.724,7.736,23043.2
+1701946440000,7.737,7.744,7.727,7.737,15164.0
+1701946500000,7.737,7.737,7.71,7.72,14406.1
+1701946560000,7.718,7.721,7.69,7.692,24779.1
+1701946620000,7.692,7.705,7.689,7.702,11358.9
+1701946680000,7.702,7.74,7.702,7.74,13609.8
+1701946740000,7.74,7.759,7.737,7.738,19970.5
+1701946800000,7.737,7.744,7.721,7.724,24156.0
+1701946860000,7.725,7.749,7.714,7.744,19888.7
+1701946920000,7.745,7.748,7.717,7.726,18623.3
+1701946980000,7.727,7.732,7.724,7.729,3448.6
+1701947040000,7.729,7.733,7.726,7.729,3578.2
+1701947100000,7.729,7.745,7.728,7.729,10916.8
+1701947160000,7.731,7.745,7.731,7.743,6163.8
+1701947220000,7.744,7.745,7.726,7.726,8842.2
+1701947280000,7.726,7.726,7.71,7.713,16282.5
+1701947340000,7.713,7.717,7.704,7.717,11096.3
+1701947400000,7.716,7.722,7.707,7.722,7693.3
+1701947460000,7.722,7.725,7.702,7.703,9857.8
+1701947520000,7.704,7.708,7.694,7.694,6278.0
+1701947580000,7.696,7.701,7.691,7.695,13845.7
+1701947640000,7.695,7.713,7.694,7.709,7286.3
+1701947700000,7.707,7.708,7.689,7.689,10712.6
+1701947760000,7.69,7.698,7.681,7.695,12838.3
+1701947820000,7.696,7.696,7.68,7.68,6723.3
+1701947880000,7.681,7.684,7.67,7.682,20429.7
+1701947940000,7.681,7.713,7.681,7.686,30311.5
+1701948000000,7.685,7.691,7.681,7.687,6521.0
+1701948060000,7.685,7.689,7.676,7.685,8107.2
+1701948120000,7.685,7.7,7.683,7.685,11929.2
+1701948180000,7.685,7.687,7.677,7.678,10286.4
+1701948240000,7.678,7.694,7.674,7.679,10703.8
+1701948300000,7.679,7.683,7.673,7.676,5170.9
+1701948360000,7.677,7.687,7.677,7.679,6848.8
+1701948420000,7.678,7.686,7.675,7.675,6048.9
+1701948480000,7.674,7.675,7.667,7.675,3592.9
+1701948540000,7.674,7.715,7.674,7.684,25245.5
+1701948600000,7.684,7.696,7.676,7.696,6064.2
+1701948660000,7.695,7.696,7.686,7.686,3728.7
+1701948720000,7.686,7.687,7.669,7.672,4782.0
+1701948780000,7.672,7.68,7.672,7.675,4367.1
+1701948840000,7.676,7.682,7.676,7.678,3277.5
+1701948900000,7.677,7.677,7.671,7.671,3176.5
+1701948960000,7.67,7.671,7.66,7.661,10720.5
+1701949020000,7.661,7.663,7.654,7.658,10487.5
+1701949080000,7.658,7.669,7.653,7.666,5505.5
+1701949140000,7.667,7.668,7.653,7.653,6507.6
+1701949200000,7.654,7.658,7.646,7.652,9832.2
+1701949260000,7.653,7.662,7.646,7.655,10481.7
+1701949320000,7.655,7.659,7.649,7.659,5006.8
+1701949380000,7.658,7.666,7.655,7.655,9050.0
+1701949440000,7.655,7.657,7.652,7.657,4234.8
+1701949500000,7.659,7.665,7.655,7.655,4171.4
+1701949560000,7.654,7.658,7.652,7.652,1483.3
+1701949620000,7.652,7.653,7.641,7.651,10175.8
+1701949680000,7.652,7.652,7.645,7.645,4423.8
+1701949740000,7.645,7.659,7.645,7.659,2588.5
+1701949800000,7.659,7.662,7.654,7.659,6393.0
+1701949860000,7.659,7.664,7.658,7.663,1784.8
+1701949920000,7.664,7.675,7.664,7.67,7695.7
+1701949980000,7.67,7.677,7.664,7.677,4816.2
+1701950040000,7.677,7.696,7.677,7.693,10795.4
+1701950100000,7.694,7.699,7.681,7.685,10410.8
+1701950160000,7.683,7.689,7.682,7.682,5867.6
+1701950220000,7.682,7.708,7.682,7.708,7347.2
+1701950280000,7.708,7.708,7.692,7.693,12107.3
+1701950340000,7.693,7.694,7.684,7.689,6362.8
+1701950400000,7.688,7.689,7.674,7.681,18623.9
+1701950460000,7.68,7.683,7.67,7.67,6773.1
+1701950520000,7.67,7.69,7.67,7.686,10632.3
+1701950580000,7.686,7.688,7.658,7.661,10795.5
+1701950640000,7.661,7.668,7.654,7.655,9088.5
+1701950700000,7.654,7.674,7.652,7.673,12206.0
+1701950760000,7.672,7.676,7.663,7.663,5673.3
+1701950820000,7.662,7.666,7.659,7.659,3885.1
+1701950880000,7.66,7.66,7.656,7.659,2525.3
+1701950940000,7.66,7.665,7.656,7.659,2739.2
+1701951000000,7.66,7.685,7.658,7.682,11793.0
+1701951060000,7.684,7.685,7.677,7.682,6950.5
+1701951120000,7.682,7.685,7.681,7.681,2972.1
+1701951180000,7.68,7.694,7.678,7.687,15333.0
+1701951240000,7.69,7.696,7.689,7.69,3071.3
+1701951300000,7.69,7.695,7.683,7.684,8291.5
+1701951360000,7.684,7.691,7.681,7.687,6271.1
+1701951420000,7.687,7.688,7.679,7.679,2308.3
+1701951480000,7.679,7.683,7.679,7.68,1974.7
+1701951540000,7.681,7.683,7.678,7.681,3436.7
+1701951600000,7.681,7.688,7.678,7.679,9316.3
+1701951660000,7.679,7.68,7.672,7.678,4631.5
+1701951720000,7.679,7.684,7.673,7.682,5461.8
+1701951780000,7.682,7.694,7.679,7.694,4731.6
+1701951840000,7.695,7.701,7.689,7.689,7159.9
+1701951900000,7.69,7.693,7.685,7.691,3922.0
+1701951960000,7.691,7.692,7.677,7.68,6148.7
+1701952020000,7.684,7.696,7.684,7.695,5255.8
+1701952080000,7.696,7.705,7.695,7.696,10340.2
+1701952140000,7.696,7.698,7.692,7.692,3933.3
+1701952200000,7.693,7.705,7.693,7.705,6127.1
+1701952260000,7.706,7.718,7.699,7.718,5840.5
+1701952320000,7.718,7.72,7.706,7.715,11604.6
+1701952380000,7.715,7.719,7.708,7.712,7562.4
+1701952440000,7.711,7.718,7.706,7.706,2783.8
+1701952500000,7.706,7.709,7.691,7.693,5562.0
+1701952560000,7.693,7.706,7.693,7.705,4704.6
+1701952620000,7.705,7.716,7.701,7.716,2971.7
+1701952680000,7.716,7.719,7.714,7.716,5617.7
+1701952740000,7.717,7.722,7.713,7.714,3907.3
+1701952800000,7.713,7.713,7.706,7.713,3677.4
+1701952860000,7.713,7.713,7.696,7.697,6542.7
+1701952920000,7.697,7.699,7.691,7.699,4907.4
+1701952980000,7.699,7.7,7.693,7.699,3121.6
+1701953040000,7.698,7.699,7.693,7.693,1810.7
+1701953100000,7.693,7.699,7.692,7.694,5267.3
+1701953160000,7.693,7.698,7.686,7.698,8097.7
+1701953220000,7.698,7.711,7.695,7.711,7295.7
+1701953280000,7.711,7.711,7.695,7.702,8210.8
+1701953340000,7.702,7.702,7.693,7.697,8049.3
+1701953400000,7.698,7.7,7.696,7.697,3572.6
+1701953460000,7.697,7.698,7.692,7.695,3764.7
+1701953520000,7.696,7.697,7.687,7.691,6599.6
+1701953580000,7.691,7.699,7.69,7.699,4611.0
+1701953640000,7.699,7.702,7.692,7.693,4461.8
+1701953700000,7.693,7.696,7.69,7.69,2838.0
+1701953760000,7.691,7.699,7.689,7.699,2123.4
+1701953820000,7.699,7.703,7.697,7.698,2382.4
+1701953880000,7.698,7.704,7.698,7.703,2164.7
+1701953940000,7.703,7.707,7.701,7.707,3362.8
+1701954000000,7.707,7.708,7.701,7.708,7693.7
+1701954060000,7.707,7.712,7.702,7.712,5111.3
+1701954120000,7.714,7.72,7.713,7.717,5851.6
+1701954180000,7.717,7.717,7.71,7.71,4432.7
+1701954240000,7.711,7.712,7.706,7.707,3715.3
+1701954300000,7.707,7.709,7.703,7.707,2313.7
+1701954360000,7.707,7.708,7.701,7.701,1860.3
+1701954420000,7.702,7.707,7.697,7.698,8136.5
+1701954480000,7.697,7.697,7.686,7.686,4548.2
+1701954540000,7.686,7.687,7.677,7.684,5191.3
+1701954600000,7.683,7.683,7.679,7.679,3489.4
+1701954660000,7.678,7.682,7.672,7.673,8371.6
+1701954720000,7.673,7.678,7.672,7.672,2517.7
+1701954780000,7.671,7.674,7.665,7.667,3633.8
+1701954840000,7.668,7.668,7.661,7.663,6217.9
+1701954900000,7.663,7.67,7.657,7.667,6019.3
+1701954960000,7.667,7.673,7.664,7.668,3752.9
+1701955020000,7.668,7.672,7.666,7.667,4081.2
+1701955080000,7.666,7.668,7.661,7.667,4562.8
+1701955140000,7.667,7.671,7.667,7.67,1948.5
+1701955200000,7.671,7.678,7.671,7.674,2120.9
+1701955260000,7.674,7.688,7.67,7.683,8729.7
+1701955320000,7.683,7.686,7.677,7.677,2936.3
+1701955380000,7.677,7.678,7.669,7.674,6782.1
+1701955440000,7.675,7.677,7.672,7.675,2438.8
+1701955500000,7.676,7.683,7.676,7.682,2850.0
+1701955560000,7.683,7.697,7.683,7.697,7015.8
+1701955620000,7.696,7.696,7.682,7.682,2094.2
+1701955680000,7.683,7.685,7.677,7.678,4647.3
+1701955740000,7.677,7.683,7.677,7.683,1159.8
+1701955800000,7.682,7.683,7.677,7.679,2956.9
+1701955860000,7.68,7.69,7.68,7.685,6185.7
+1701955920000,7.686,7.689,7.683,7.688,1401.4
+1701955980000,7.687,7.687,7.68,7.682,2329.5
+1701956040000,7.683,7.683,7.677,7.681,653.4
+1701956100000,7.682,7.684,7.678,7.681,3986.0
+1701956160000,7.68,7.682,7.679,7.682,1009.7
+1701956220000,7.683,7.69,7.683,7.689,804.1
+1701956280000,7.689,7.689,7.682,7.682,1752.8
+1701956340000,7.681,7.683,7.679,7.683,1694.0
+1701956400000,7.682,7.682,7.677,7.682,4269.1
+1701956460000,7.681,7.681,7.675,7.675,1057.1
+1701956520000,7.675,7.676,7.665,7.666,5172.9
+1701956580000,7.665,7.665,7.655,7.657,5677.4
+1701956640000,7.656,7.656,7.65,7.656,11393.5
+1701956700000,7.654,7.668,7.651,7.661,6423.4
+1701956760000,7.661,7.665,7.657,7.663,3814.5
+1701956820000,7.663,7.663,7.641,7.643,15016.7
+1701956880000,7.643,7.645,7.629,7.644,24483.1
+1701956940000,7.644,7.644,7.625,7.632,26107.9
+1701957000000,7.632,7.634,7.62,7.632,13938.1
+1701957060000,7.631,7.631,7.618,7.622,12867.5
+1701957120000,7.622,7.636,7.622,7.635,5862.6
+1701957180000,7.636,7.648,7.636,7.644,4928.2
+1701957240000,7.644,7.644,7.636,7.641,4517.5
+1701957300000,7.639,7.646,7.636,7.646,2660.5
+1701957360000,7.646,7.652,7.646,7.649,5527.8
+1701957420000,7.649,7.654,7.647,7.649,2830.5
+1701957480000,7.648,7.649,7.645,7.645,3178.4
+1701957540000,7.644,7.646,7.64,7.644,6356.7
+1701957600000,7.643,7.649,7.635,7.648,6951.0
+1701957660000,7.649,7.651,7.643,7.643,5831.3
+1701957720000,7.642,7.643,7.631,7.634,6043.7
+1701957780000,7.635,7.645,7.634,7.635,5666.8
+1701957840000,7.635,7.643,7.634,7.64,4026.8
+1701957900000,7.639,7.644,7.637,7.639,2579.8
+1701957960000,7.641,7.641,7.634,7.634,1570.7
+1701958020000,7.634,7.639,7.633,7.636,2492.1
+1701958080000,7.635,7.641,7.635,7.639,5483.4
+1701958140000,7.639,7.642,7.634,7.634,2397.5
+1701958200000,7.635,7.644,7.635,7.642,2212.8
+1701958260000,7.642,7.642,7.639,7.64,1745.7
+1701958320000,7.64,7.64,7.638,7.638,1624.3
+1701958380000,7.638,7.639,7.633,7.634,1680.0
+1701958440000,7.633,7.64,7.633,7.64,3194.6
+1701958500000,7.641,7.642,7.638,7.641,1886.3
+1701958560000,7.642,7.646,7.634,7.634,3551.9
+1701958620000,7.634,7.634,7.627,7.629,2460.6
+1701958680000,7.629,7.629,7.624,7.624,3794.9
+1701958740000,7.624,7.624,7.618,7.619,3512.5
+1701958800000,7.619,7.626,7.619,7.621,3330.5
+1701958860000,7.62,7.622,7.619,7.62,2053.2
+1701958920000,7.618,7.623,7.618,7.62,3996.0
+1701958980000,7.621,7.629,7.621,7.626,1526.5
+1701959040000,7.626,7.628,7.625,7.625,1828.5
+1701959100000,7.625,7.644,7.623,7.644,5445.5
+1701959160000,7.644,7.65,7.644,7.649,5702.5
+1701959220000,7.65,7.666,7.649,7.662,6674.9
+1701959280000,7.662,7.662,7.658,7.66,6614.4
+1701959340000,7.659,7.659,7.65,7.65,1715.0
+1701959400000,7.65,7.662,7.649,7.661,3579.6
+1701959460000,7.661,7.669,7.659,7.667,3676.6
+1701959520000,7.668,7.671,7.667,7.667,3746.2
+1701959580000,7.667,7.668,7.661,7.667,4408.1
+1701959640000,7.666,7.671,7.666,7.666,3730.2
+1701959700000,7.666,7.67,7.665,7.669,5537.8
+1701959760000,7.67,7.677,7.67,7.672,4073.5
+1701959820000,7.671,7.675,7.669,7.675,3129.3
+1701959880000,7.676,7.677,7.672,7.673,2693.9
+1701959940000,7.673,7.673,7.664,7.664,2708.0
+1701960000000,7.664,7.669,7.664,7.666,3024.2
+1701960060000,7.667,7.672,7.667,7.672,2612.0
+1701960120000,7.672,7.672,7.666,7.668,2844.8
+1701960180000,7.669,7.671,7.668,7.669,1369.8
+1701960240000,7.67,7.677,7.67,7.677,2924.0
+1701960300000,7.676,7.677,7.668,7.67,3840.4
+1701960360000,7.669,7.678,7.669,7.671,6167.5
+1701960420000,7.671,7.673,7.667,7.67,6109.1
+1701960480000,7.67,7.684,7.67,7.684,5192.3
+1701960540000,7.684,7.684,7.675,7.677,9023.9
+1701960600000,7.675,7.675,7.66,7.66,9239.6
+1701960660000,7.661,7.674,7.66,7.673,7895.2
+1701960720000,7.673,7.688,7.673,7.687,6201.9
+1701960780000,7.686,7.69,7.681,7.682,7690.5
+1701960840000,7.682,7.686,7.68,7.685,4186.5
+1701960900000,7.685,7.687,7.679,7.68,4556.3
+1701960960000,7.681,7.691,7.68,7.691,4054.9
+1701961020000,7.692,7.706,7.692,7.704,7391.2
+1701961080000,7.704,7.71,7.703,7.705,6705.7
+1701961140000,7.705,7.707,7.698,7.698,5264.8
+1701961200000,7.699,7.713,7.696,7.712,8797.7
+1701961260000,7.713,7.728,7.713,7.724,12345.6
+1701961320000,7.724,7.732,7.722,7.728,12077.2
+1701961380000,7.728,7.734,7.725,7.731,5644.3
+1701961440000,7.73,7.733,7.724,7.728,13459.5
+1701961500000,7.727,7.727,7.691,7.711,56164.1
+1701961560000,7.712,7.719,7.707,7.707,5248.8
+1701961620000,7.707,7.712,7.701,7.71,4859.2
+1701961680000,7.712,7.715,7.705,7.705,4608.3
+1701961740000,7.706,7.71,7.7,7.706,5661.7
+1701961800000,7.706,7.708,7.702,7.705,5420.3
+1701961860000,7.704,7.708,7.7,7.708,2162.2
+1701961920000,7.708,7.723,7.707,7.722,4338.8
+1701961980000,7.721,7.722,7.702,7.704,8579.9
+1701962040000,7.704,7.707,7.7,7.704,6045.4
+1701962100000,7.704,7.711,7.702,7.706,3209.8
+1701962160000,7.705,7.717,7.702,7.717,5808.4
+1701962220000,7.716,7.716,7.704,7.706,5112.9
+1701962280000,7.705,7.708,7.702,7.704,3310.5
+1701962340000,7.703,7.71,7.7,7.71,3946.1
+1701962400000,7.71,7.713,7.703,7.709,6418.3
+1701962460000,7.709,7.719,7.706,7.718,3819.2
+1701962520000,7.717,7.721,7.709,7.709,7515.1
+1701962580000,7.708,7.721,7.708,7.72,4380.6
+1701962640000,7.719,7.724,7.713,7.724,4338.6
+1701962700000,7.723,7.727,7.716,7.725,4651.1
+1701962760000,7.726,7.737,7.726,7.737,9229.6
+1701962820000,7.736,7.746,7.736,7.739,12858.1
+1701962880000,7.739,7.745,7.738,7.745,8908.9
+1701962940000,7.745,7.745,7.736,7.743,7786.2
+1701963000000,7.743,7.747,7.739,7.742,8466.4
+1701963060000,7.741,7.753,7.736,7.751,13807.1
+1701963120000,7.751,7.754,7.741,7.747,9029.0
+1701963180000,7.747,7.748,7.734,7.741,9680.7
+1701963240000,7.741,7.749,7.738,7.749,3619.6
+1701963300000,7.749,7.749,7.718,7.746,44428.1
+1701963360000,7.745,7.745,7.731,7.74,10823.9
+1701963420000,7.741,7.743,7.736,7.736,5693.0
+1701963480000,7.736,7.74,7.729,7.735,9976.9
+1701963540000,7.737,7.744,7.729,7.744,6519.8
+1701963600000,7.744,7.744,7.732,7.735,7447.6
+1701963660000,7.735,7.748,7.735,7.736,6844.2
+1701963720000,7.737,7.741,7.73,7.73,3290.3
+1701963780000,7.729,7.73,7.719,7.728,4631.6
+1701963840000,7.728,7.735,7.726,7.727,4240.8
+1701963900000,7.727,7.727,7.715,7.716,6149.5
+1701963960000,7.716,7.719,7.708,7.711,13403.9
+1701964020000,7.711,7.722,7.707,7.722,6635.1
+1701964080000,7.721,7.724,7.707,7.708,5018.1
+1701964140000,7.708,7.712,7.703,7.707,7707.7
+1701964200000,7.707,7.724,7.706,7.723,6523.4
+1701964260000,7.723,7.73,7.711,7.711,5627.6
+1701964320000,7.712,7.718,7.709,7.718,8789.0
+1701964380000,7.719,7.719,7.708,7.714,7043.3
+1701964440000,7.713,7.716,7.705,7.707,3786.2
+1701964500000,7.708,7.712,7.696,7.71,19765.3
+1701964560000,7.71,7.716,7.701,7.701,5746.0
+1701964620000,7.701,7.707,7.698,7.707,1923.9
+1701964680000,7.706,7.712,7.704,7.705,6913.3
+1701964740000,7.704,7.712,7.701,7.712,5552.2
+1701964800000,7.712,7.716,7.701,7.701,8669.2
+1701964860000,7.7,7.7,7.678,7.679,22533.2
+1701964920000,7.678,7.704,7.672,7.703,19141.6
+1701964980000,7.704,7.715,7.702,7.711,10538.3
+1701965040000,7.712,7.715,7.703,7.711,10026.8
+1701965100000,7.712,7.716,7.705,7.71,12818.1
+1701965160000,7.709,7.715,7.704,7.714,4736.5
+1701965220000,7.713,7.717,7.708,7.715,4742.0
+1701965280000,7.715,7.72,7.705,7.709,6377.9
+1701965340000,7.709,7.723,7.707,7.717,4848.6
+1701965400000,7.717,7.73,7.715,7.723,8061.9
+1701965460000,7.722,7.735,7.718,7.735,4739.0
+1701965520000,7.736,7.742,7.733,7.74,3130.4
+1701965580000,7.739,7.744,7.728,7.733,8293.2
+1701965640000,7.734,7.74,7.734,7.74,3416.6
+1701965700000,7.74,7.743,7.715,7.73,13777.5
+1701965760000,7.729,7.736,7.727,7.735,6263.6
+1701965820000,7.735,7.747,7.73,7.745,8135.3
+1701965880000,7.746,7.754,7.726,7.729,14799.1
+1701965940000,7.729,7.746,7.727,7.74,8459.1
+1701966000000,7.74,7.748,7.74,7.748,7752.1
+1701966060000,7.749,7.775,7.749,7.774,18114.8
+1701966120000,7.774,7.78,7.764,7.766,13629.0
+1701966180000,7.766,7.779,7.763,7.777,8579.7
+1701966240000,7.778,7.778,7.766,7.766,10567.9
+1701966300000,7.766,7.769,7.752,7.763,11750.7
+1701966360000,7.762,7.762,7.754,7.76,4928.8
+1701966420000,7.76,7.761,7.747,7.75,9561.8
+1701966480000,7.75,7.752,7.743,7.744,9988.4
+1701966540000,7.743,7.762,7.742,7.762,5511.9
+1701966600000,7.762,7.767,7.755,7.767,5829.2
+1701966660000,7.767,7.772,7.758,7.767,6393.7
+1701966720000,7.768,7.769,7.763,7.767,6053.8
+1701966780000,7.766,7.772,7.763,7.763,6357.3
+1701966840000,7.763,7.771,7.761,7.761,9664.5
+1701966900000,7.762,7.767,7.752,7.767,9901.1
+1701966960000,7.767,7.772,7.759,7.759,4200.1
+1701967020000,7.759,7.764,7.755,7.764,4962.5
+1701967080000,7.763,7.765,7.76,7.764,3706.1
+1701967140000,7.763,7.77,7.756,7.756,7280.3
+1701967200000,7.756,7.763,7.756,7.761,5401.1
+1701967260000,7.759,7.762,7.752,7.752,7181.2
+1701967320000,7.752,7.754,7.744,7.75,7369.2
+1701967380000,7.75,7.755,7.744,7.749,9074.3
+1701967440000,7.749,7.752,7.739,7.751,5125.9
+1701967500000,7.75,7.75,7.734,7.737,5779.7
+1701967560000,7.74,7.75,7.74,7.741,7500.0
+1701967620000,7.741,7.752,7.738,7.747,5782.4
+1701967680000,7.747,7.747,7.742,7.743,1315.2
+1701967740000,7.743,7.745,7.741,7.744,2369.1
+1701967800000,7.743,7.748,7.742,7.746,4287.5
+1701967860000,7.745,7.747,7.744,7.745,2232.9
+1701967920000,7.744,7.747,7.74,7.747,2654.9
+1701967980000,7.747,7.753,7.741,7.751,4872.4
+1701968040000,7.752,7.756,7.751,7.752,1828.0
+1701968100000,7.752,7.774,7.752,7.772,9169.6
+1701968160000,7.772,7.773,7.766,7.768,4794.6
+1701968220000,7.767,7.774,7.763,7.772,4768.4
+1701968280000,7.773,7.777,7.77,7.77,3437.2
+1701968340000,7.771,7.778,7.769,7.773,4279.7
+1701968400000,7.774,7.784,7.773,7.774,9121.8
+1701968460000,7.774,7.775,7.761,7.767,8280.4
+1701968520000,7.768,7.772,7.767,7.768,4456.6
+1701968580000,7.767,7.767,7.758,7.761,4668.1
+1701968640000,7.761,7.761,7.74,7.75,19266.6
+1701968700000,7.751,7.778,7.751,7.769,21833.2
+1701968760000,7.769,7.779,7.766,7.775,11837.0
+1701968820000,7.775,7.78,7.774,7.779,9752.6
+1701968880000,7.779,7.783,7.766,7.766,6879.0
+1701968940000,7.766,7.781,7.763,7.781,8117.4
+1701969000000,7.781,7.787,7.775,7.786,14451.7
+1701969060000,7.787,7.788,7.778,7.782,7219.1
+1701969120000,7.782,7.789,7.779,7.788,6992.3
+1701969180000,7.788,7.793,7.782,7.79,12372.4
+1701969240000,7.79,7.797,7.789,7.795,6513.8
+1701969300000,7.794,7.802,7.784,7.79,18848.7
+1701969360000,7.789,7.803,7.787,7.8,9814.1
+1701969420000,7.799,7.802,7.794,7.796,8421.7
+1701969480000,7.798,7.799,7.794,7.794,2905.5
+1701969540000,7.793,7.797,7.792,7.792,4185.9
+1701969600000,7.791,7.801,7.79,7.795,9529.7
+1701969660000,7.795,7.802,7.794,7.802,9174.4
+1701969720000,7.802,7.807,7.797,7.798,12985.6
+1701969780000,7.798,7.801,7.793,7.799,7055.4
+1701969840000,7.8,7.804,7.793,7.804,8664.0
+1701969900000,7.803,7.808,7.8,7.808,7235.8
+1701969960000,7.808,7.823,7.8,7.817,23692.6
+1701970020000,7.818,7.823,7.807,7.822,11482.0
+1701970080000,7.823,7.824,7.814,7.814,4276.1
+1701970140000,7.814,7.82,7.813,7.816,6048.8
+1701970200000,7.816,7.822,7.814,7.822,6216.2
+1701970260000,7.822,7.831,7.821,7.822,12644.5
+1701970320000,7.822,7.833,7.817,7.832,13225.0
+1701970380000,7.832,7.837,7.829,7.836,9481.9
+1701970440000,7.836,7.836,7.824,7.827,6764.5
+1701970500000,7.827,7.837,7.822,7.834,9116.2
+1701970560000,7.835,7.841,7.834,7.837,12708.6
+1701970620000,7.837,7.837,7.825,7.828,6711.3
+1701970680000,7.827,7.828,7.803,7.807,15480.9
+1701970740000,7.809,7.818,7.808,7.814,8919.5
+1701970800000,7.814,7.834,7.814,7.833,8848.6
+1701970860000,7.832,7.832,7.814,7.815,6019.1
+1701970920000,7.817,7.819,7.805,7.812,14364.2
+1701970980000,7.811,7.811,7.789,7.801,24831.4
+1701971040000,7.801,7.811,7.793,7.81,18775.5
+1701971100000,7.812,7.822,7.8,7.8,10434.2
+1701971160000,7.799,7.807,7.792,7.801,6072.8
+1701971220000,7.8,7.811,7.8,7.802,4791.1
+1701971280000,7.801,7.805,7.789,7.789,4263.2
+1701971340000,7.789,7.789,7.761,7.78,17690.1
+1701971400000,7.781,7.8,7.781,7.789,13703.6
+1701971460000,7.788,7.794,7.786,7.792,5038.2
+1701971520000,7.792,7.803,7.792,7.802,6614.6
+1701971580000,7.803,7.815,7.803,7.815,3763.1
+1701971640000,7.815,7.815,7.797,7.799,11290.6
+1701971700000,7.799,7.814,7.799,7.814,7153.0
+1701971760000,7.814,7.819,7.806,7.817,5878.0
+1701971820000,7.816,7.816,7.804,7.804,3791.6
+1701971880000,7.805,7.815,7.803,7.815,7312.3
+1701971940000,7.815,7.815,7.806,7.806,3773.4
+1701972000000,7.805,7.816,7.805,7.807,6359.5
+1701972060000,7.808,7.813,7.801,7.801,3971.6
+1701972120000,7.8,7.8,7.788,7.792,12631.8
+1701972180000,7.792,7.792,7.779,7.784,5348.7
+1701972240000,7.784,7.785,7.777,7.783,4843.7
+1701972300000,7.782,7.788,7.773,7.777,8109.6
+1701972360000,7.777,7.784,7.773,7.781,4772.3
+1701972420000,7.782,7.783,7.776,7.778,2994.0
+1701972480000,7.777,7.785,7.777,7.779,4398.8
+1701972540000,7.78,7.78,7.775,7.778,3169.3
+1701972600000,7.778,7.787,7.777,7.781,5165.1
+1701972660000,7.78,7.796,7.772,7.787,10462.3
+1701972720000,7.788,7.789,7.776,7.779,3918.0
+1701972780000,7.778,7.779,7.773,7.779,3456.7
+1701972840000,7.779,7.78,7.775,7.778,2937.3
+1701972900000,7.778,7.778,7.766,7.771,6271.9
+1701972960000,7.772,7.778,7.771,7.777,3465.1
+1701973020000,7.777,7.779,7.771,7.771,7000.2
+1701973080000,7.771,7.775,7.768,7.774,4482.2
+1701973140000,7.775,7.775,7.766,7.768,4210.3
+1701973200000,7.768,7.768,7.761,7.764,7609.7
+1701973260000,7.765,7.766,7.753,7.758,8973.7
+1701973320000,7.758,7.764,7.757,7.757,5360.1
+1701973380000,7.757,7.763,7.748,7.763,7729.6
+1701973440000,7.763,7.765,7.759,7.76,7158.9
+1701973500000,7.759,7.774,7.758,7.773,3688.3
+1701973560000,7.773,7.773,7.765,7.769,5371.9
+1701973620000,7.768,7.774,7.766,7.766,3083.6
+1701973680000,7.767,7.77,7.764,7.767,2240.7
+1701973740000,7.767,7.768,7.76,7.766,6632.5
+1701973800000,7.765,7.77,7.764,7.768,5139.7
+1701973860000,7.769,7.772,7.763,7.764,4064.8
+1701973920000,7.764,7.764,7.751,7.751,4816.5
+1701973980000,7.752,7.752,7.736,7.749,20007.2
+1701974040000,7.749,7.749,7.74,7.742,2920.0
+1701974100000,7.741,7.747,7.74,7.741,7211.6
+1701974160000,7.741,7.744,7.74,7.741,5309.5
+1701974220000,7.741,7.741,7.721,7.723,12397.7
+1701974280000,7.723,7.729,7.714,7.724,12016.9
+1701974340000,7.723,7.737,7.723,7.737,6062.8
+1701974400000,7.737,7.737,7.727,7.731,4842.8
+1701974460000,7.73,7.73,7.716,7.716,6645.7
+1701974520000,7.717,7.73,7.715,7.718,12323.5
+1701974580000,7.719,7.722,7.715,7.715,3322.8
+1701974640000,7.714,7.714,7.703,7.709,13287.5
+1701974700000,7.708,7.714,7.702,7.702,5401.8
+1701974760000,7.703,7.712,7.701,7.712,4701.3
+1701974820000,7.713,7.72,7.713,7.714,3742.0
+1701974880000,7.714,7.716,7.711,7.714,5679.1
+1701974940000,7.714,7.724,7.712,7.723,6420.8
+1701975000000,7.722,7.722,7.713,7.713,5964.3
+1701975060000,7.714,7.717,7.708,7.715,9407.1
+1701975120000,7.716,7.718,7.711,7.713,2140.4
+1701975180000,7.713,7.716,7.709,7.709,3336.6
+1701975240000,7.71,7.711,7.709,7.711,883.4
+1701975300000,7.71,7.712,7.709,7.712,1939.6
+1701975360000,7.713,7.713,7.7,7.708,12774.3
+1701975420000,7.709,7.716,7.709,7.716,2499.0
+1701975480000,7.718,7.725,7.717,7.724,4621.0
+1701975540000,7.725,7.73,7.724,7.728,4001.6
+1701975600000,7.728,7.733,7.716,7.72,8309.0
+1701975660000,7.72,7.738,7.72,7.738,5259.9
+1701975720000,7.738,7.741,7.734,7.734,4019.5
+1701975780000,7.733,7.736,7.72,7.723,7580.0
+1701975840000,7.724,7.729,7.721,7.724,3362.4
+1701975900000,7.724,7.734,7.722,7.734,4373.3
+1701975960000,7.733,7.734,7.728,7.731,1336.9
+1701976020000,7.73,7.73,7.72,7.728,4529.7
+1701976080000,7.729,7.73,7.727,7.728,1764.8
+1701976140000,7.727,7.727,7.715,7.716,3605.6
+1701976200000,7.718,7.72,7.718,7.719,1828.3
+1701976260000,7.718,7.718,7.707,7.709,5137.6
+1701976320000,7.709,7.714,7.708,7.711,1838.9
+1701976380000,7.711,7.715,7.708,7.708,5072.7
+1701976440000,7.708,7.709,7.704,7.708,3568.3
+1701976500000,7.709,7.718,7.709,7.716,4132.1
+1701976560000,7.716,7.718,7.715,7.716,1062.3
+1701976620000,7.716,7.716,7.711,7.714,1995.1
+1701976680000,7.713,7.713,7.704,7.712,2850.7
+1701976740000,7.713,7.714,7.713,7.713,1119.7
+1701976800000,7.712,7.712,7.702,7.702,3854.7
+1701976860000,7.703,7.703,7.692,7.699,17142.6
+1701976920000,7.698,7.699,7.694,7.699,2130.7
+1701976980000,7.7,7.702,7.696,7.701,2610.4
+1701977040000,7.701,7.703,7.697,7.697,2708.4
+1701977100000,7.697,7.698,7.695,7.695,1045.0
+1701977160000,7.695,7.695,7.684,7.691,9063.3
+1701977220000,7.691,7.694,7.681,7.681,3207.0
+1701977280000,7.682,7.684,7.668,7.668,15108.4
+1701977340000,7.669,7.68,7.665,7.676,11374.2
+1701977400000,7.676,7.684,7.676,7.682,4101.2
+1701977460000,7.682,7.691,7.679,7.689,8959.6
+1701977520000,7.69,7.7,7.684,7.692,21751.7
+1701977580000,7.692,7.703,7.692,7.702,5575.5
+1701977640000,7.702,7.705,7.699,7.702,3202.5
+1701977700000,7.703,7.714,7.703,7.713,5165.0
+1701977760000,7.713,7.714,7.704,7.708,3883.6
+1701977820000,7.707,7.707,7.698,7.699,5765.6
+1701977880000,7.699,7.701,7.696,7.697,5482.2
+1701977940000,7.698,7.704,7.691,7.691,3413.6
+1701978000000,7.691,7.697,7.687,7.693,3719.3
+1701978060000,7.692,7.692,7.676,7.678,4898.4
+1701978120000,7.678,7.685,7.677,7.685,2816.0
+1701978180000,7.685,7.686,7.676,7.676,926.0
+1701978240000,7.676,7.677,7.665,7.668,8864.5
+1701978300000,7.667,7.678,7.666,7.675,6255.1
+1701978360000,7.674,7.684,7.671,7.684,4238.1
+1701978420000,7.684,7.687,7.677,7.68,2584.5
+1701978480000,7.68,7.683,7.678,7.683,1547.1
+1701978540000,7.683,7.683,7.673,7.677,4077.5
+1701978600000,7.678,7.686,7.674,7.686,2805.0
+1701978660000,7.686,7.694,7.685,7.692,3041.8
+1701978720000,7.69,7.692,7.684,7.684,1173.2
+1701978780000,7.682,7.682,7.68,7.681,2578.3
+1701978840000,7.68,7.685,7.68,7.682,1573.1
+1701978900000,7.683,7.692,7.683,7.692,1560.3
+1701978960000,7.693,7.702,7.692,7.7,4714.3
+1701979020000,7.699,7.699,7.691,7.691,3671.7
+1701979080000,7.691,7.694,7.689,7.694,1908.3
+1701979140000,7.693,7.694,7.686,7.692,2139.1
+1701979200000,7.693,7.703,7.691,7.702,6992.7
+1701979260000,7.702,7.707,7.699,7.705,7683.7
+1701979320000,7.704,7.707,7.697,7.707,3899.8
+1701979380000,7.706,7.712,7.704,7.712,4637.8
+1701979440000,7.713,7.715,7.709,7.709,5467.9
+1701979500000,7.71,7.724,7.71,7.723,4578.8
+1701979560000,7.723,7.73,7.72,7.729,5027.0
+1701979620000,7.729,7.729,7.718,7.718,3722.9
+1701979680000,7.718,7.719,7.714,7.714,1905.6
+1701979740000,7.714,7.721,7.714,7.72,7285.3
+1701979800000,7.72,7.729,7.716,7.725,8164.9
+1701979860000,7.725,7.732,7.725,7.73,2097.5
+1701979920000,7.731,7.733,7.721,7.721,4027.0
+1701979980000,7.721,7.726,7.72,7.723,5202.1
+1701980040000,7.723,7.724,7.72,7.724,2311.1
+1701980100000,7.724,7.726,7.712,7.717,8533.7
+1701980160000,7.717,7.72,7.705,7.707,2903.7
+1701980220000,7.708,7.724,7.708,7.717,4453.1
+1701980280000,7.717,7.717,7.708,7.709,1397.3
+1701980340000,7.71,7.715,7.71,7.715,1818.7
+1701980400000,7.715,7.724,7.715,7.717,6660.4
+1701980460000,7.717,7.717,7.706,7.708,5534.9
+1701980520000,7.709,7.71,7.706,7.71,1068.5
+1701980580000,7.709,7.709,7.705,7.707,1055.6
+1701980640000,7.707,7.714,7.707,7.71,3335.6
+1701980700000,7.71,7.713,7.707,7.712,3326.4
+1701980760000,7.712,7.712,7.708,7.709,5019.3
+1701980820000,7.709,7.709,7.695,7.697,2858.5
+1701980880000,7.698,7.7,7.697,7.698,1356.2
+1701980940000,7.698,7.698,7.692,7.693,3964.8
+1701981000000,7.693,7.697,7.692,7.696,2290.6
+1701981060000,7.696,7.7,7.694,7.694,1782.4
+1701981120000,7.694,7.694,7.685,7.688,10535.9
+1701981180000,7.687,7.692,7.687,7.692,1748.6
+1701981240000,7.693,7.696,7.689,7.689,1364.3
+1701981300000,7.689,7.689,7.683,7.686,3248.0
+1701981360000,7.686,7.688,7.683,7.687,1390.0
+1701981420000,7.687,7.688,7.682,7.683,2536.4
+1701981480000,7.682,7.682,7.668,7.674,12125.8
+1701981540000,7.673,7.673,7.666,7.666,2573.1
+1701981600000,7.665,7.669,7.654,7.666,13776.7
+1701981660000,7.666,7.678,7.665,7.678,4648.3
+1701981720000,7.679,7.683,7.679,7.683,2430.1
+1701981780000,7.683,7.683,7.679,7.68,3634.0
+1701981840000,7.679,7.684,7.677,7.678,3110.8
+1701981900000,7.677,7.689,7.672,7.687,3406.0
+1701981960000,7.685,7.688,7.682,7.686,2227.3
+1701982020000,7.686,7.695,7.685,7.692,3510.9
+1701982080000,7.691,7.691,7.682,7.683,2275.6
+1701982140000,7.684,7.694,7.684,7.691,1982.3
+1701982200000,7.692,7.694,7.689,7.692,1538.6
+1701982260000,7.692,7.696,7.691,7.694,1962.7
+1701982320000,7.695,7.696,7.694,7.694,941.8
+1701982380000,7.694,7.694,7.686,7.69,2043.6
+1701982440000,7.691,7.698,7.689,7.697,2908.9
+1701982500000,7.697,7.7,7.697,7.7,737.8
+1701982560000,7.7,7.705,7.7,7.705,2445.8
+1701982620000,7.705,7.706,7.701,7.706,1853.0
+1701982680000,7.706,7.707,7.702,7.704,1348.4
+1701982740000,7.704,7.707,7.7,7.706,1400.6
+1701982800000,7.706,7.707,7.702,7.702,2043.1
+1701982860000,7.702,7.703,7.697,7.703,3456.6
+1701982920000,7.703,7.712,7.703,7.712,1444.1
+1701982980000,7.712,7.716,7.711,7.716,1252.1
+1701983040000,7.717,7.719,7.71,7.71,2559.7
+1701983100000,7.71,7.717,7.709,7.713,3484.9
+1701983160000,7.713,7.718,7.713,7.714,3348.9
+1701983220000,7.715,7.72,7.713,7.713,2557.6
+1701983280000,7.714,7.715,7.711,7.714,3228.3
+1701983340000,7.714,7.719,7.71,7.716,3049.0
+1701983400000,7.716,7.726,7.716,7.72,7828.6
+1701983460000,7.72,7.722,7.716,7.722,3398.2
+1701983520000,7.723,7.727,7.723,7.726,2056.0
+1701983580000,7.726,7.734,7.723,7.732,10470.8
+1701983640000,7.731,7.731,7.724,7.727,5091.6
+1701983700000,7.727,7.731,7.726,7.727,3788.3
+1701983760000,7.726,7.73,7.724,7.729,3710.9
+1701983820000,7.729,7.746,7.728,7.746,8016.5
+1701983880000,7.746,7.753,7.742,7.742,6231.4
+1701983940000,7.741,7.742,7.738,7.74,4146.8
+1701984000000,7.738,7.744,7.735,7.737,4573.9
+1701984060000,7.738,7.741,7.733,7.733,3519.4
+1701984120000,7.733,7.743,7.732,7.742,2831.4
+1701984180000,7.741,7.748,7.739,7.744,4095.4
+1701984240000,7.744,7.748,7.74,7.744,2937.7
+1701984300000,7.745,7.748,7.74,7.748,4499.9
+1701984360000,7.748,7.748,7.743,7.744,2034.5
+1701984420000,7.743,7.751,7.743,7.749,2401.3
+1701984480000,7.749,7.756,7.749,7.749,5811.4
+1701984540000,7.75,7.755,7.75,7.751,2105.3
+1701984600000,7.752,7.752,7.744,7.748,8536.0
+1701984660000,7.749,7.755,7.747,7.754,2062.8
+1701984720000,7.753,7.772,7.753,7.766,8434.7
+1701984780000,7.767,7.77,7.762,7.77,3326.7
+1701984840000,7.77,7.771,7.766,7.769,4898.6
+1701984900000,7.769,7.771,7.763,7.766,5568.2
+1701984960000,7.767,7.769,7.754,7.755,4706.3
+1701985020000,7.756,7.766,7.756,7.766,2335.4
+1701985080000,7.766,7.774,7.765,7.769,4712.5
+1701985140000,7.767,7.773,7.767,7.77,1991.1
+1701985200000,7.769,7.77,7.761,7.768,5130.3
+1701985260000,7.767,7.777,7.767,7.777,2785.7
+1701985320000,7.777,7.779,7.771,7.771,3197.9
+1701985380000,7.771,7.773,7.764,7.768,4546.2
+1701985440000,7.769,7.773,7.768,7.771,2654.9
+1701985500000,7.771,7.775,7.765,7.766,4074.7
+1701985560000,7.767,7.777,7.767,7.767,4399.8
+1701985620000,7.766,7.766,7.759,7.761,8558.7
+1701985680000,7.762,7.768,7.76,7.76,3120.2
+1701985740000,7.758,7.758,7.751,7.757,2907.2
+1701985800000,7.758,7.758,7.75,7.752,1885.9
+1701985860000,7.752,7.755,7.75,7.755,1242.5
+1701985920000,7.755,7.757,7.754,7.756,1681.3
+1701985980000,7.755,7.757,7.751,7.757,2204.7
+1701986040000,7.758,7.76,7.756,7.756,2285.4
+1701986100000,7.755,7.757,7.753,7.753,4033.1
+1701986160000,7.752,7.754,7.749,7.75,4360.9
+1701986220000,7.75,7.751,7.748,7.748,2513.4
+1701986280000,7.748,7.748,7.745,7.747,3220.9
+1701986340000,7.747,7.748,7.745,7.746,1521.4
+1701986400000,7.746,7.754,7.746,7.748,4898.7
+1701986460000,7.749,7.756,7.746,7.756,3471.6
+1701986520000,7.755,7.756,7.752,7.752,2921.2
+1701986580000,7.751,7.758,7.749,7.755,6251.7
+1701986640000,7.755,7.757,7.751,7.751,2183.2
+1701986700000,7.751,7.755,7.751,7.753,1377.5
+1701986760000,7.754,7.754,7.748,7.748,1420.2
+1701986820000,7.747,7.749,7.742,7.745,5905.1
+1701986880000,7.745,7.749,7.745,7.746,1452.2
+1701986940000,7.746,7.75,7.746,7.747,1752.4
+1701987000000,7.746,7.747,7.739,7.739,3337.3
+1701987060000,7.739,7.745,7.738,7.744,2529.9
+1701987120000,7.743,7.745,7.741,7.741,2392.8
+1701987180000,7.74,7.742,7.739,7.741,753.8
+1701987240000,7.742,7.751,7.742,7.748,3035.5
+1701987300000,7.748,7.751,7.748,7.749,975.5
+1701987360000,7.749,7.749,7.74,7.744,2954.1
+1701987420000,7.744,7.744,7.736,7.737,1828.4
+1701987480000,7.736,7.74,7.732,7.738,7972.7
+1701987540000,7.738,7.738,7.727,7.727,6544.2
+1701987600000,7.727,7.73,7.727,7.728,1788.7
+1701987660000,7.729,7.73,7.728,7.73,2035.6
+1701987720000,7.73,7.739,7.73,7.739,5553.7
+1701987780000,7.738,7.748,7.738,7.748,2790.4
+1701987840000,7.748,7.748,7.739,7.739,2840.0
+1701987900000,7.74,7.747,7.74,7.74,2035.8
+1701987960000,7.74,7.742,7.737,7.742,2100.8
+1701988020000,7.742,7.745,7.741,7.743,2283.1
+1701988080000,7.742,7.746,7.741,7.746,1754.7
+1701988140000,7.746,7.746,7.745,7.745,840.3
+1701988200000,7.745,7.745,7.737,7.74,5033.5
+1701988260000,7.74,7.74,7.728,7.728,3076.2
+1701988320000,7.728,7.728,7.724,7.724,7073.1
+1701988380000,7.724,7.724,7.711,7.714,10015.2
+1701988440000,7.715,7.715,7.696,7.699,18472.5
+1701988500000,7.699,7.705,7.699,7.701,2979.7
+1701988560000,7.702,7.712,7.701,7.711,3252.2
+1701988620000,7.711,7.724,7.711,7.722,5993.5
+1701988680000,7.723,7.726,7.722,7.726,491.1
+1701988740000,7.726,7.731,7.726,7.726,2182.3
+1701988800000,7.727,7.729,7.724,7.725,1442.5
+1701988860000,7.725,7.725,7.72,7.723,2145.8
+1701988920000,7.723,7.724,7.722,7.724,961.1
+1701988980000,7.724,7.727,7.723,7.727,909.0
+1701989040000,7.726,7.73,7.724,7.73,3970.0
+1701989100000,7.729,7.733,7.729,7.732,610.4
+1701989160000,7.732,7.733,7.732,7.733,388.0
+1701989220000,7.733,7.741,7.733,7.739,2473.6
+1701989280000,7.74,7.742,7.739,7.739,2510.2
+1701989340000,7.738,7.743,7.738,7.74,3131.2
+1701989400000,7.741,7.743,7.74,7.74,1310.8
+1701989460000,7.74,7.741,7.737,7.737,1044.4
+1701989520000,7.737,7.739,7.729,7.729,3103.5
+1701989580000,7.731,7.731,7.724,7.729,6466.5
+1701989640000,7.73,7.734,7.73,7.731,4988.8
+1701989700000,7.731,7.733,7.731,7.733,399.5
+1701989760000,7.732,7.733,7.728,7.731,2696.0
+1701989820000,7.731,7.731,7.726,7.726,767.2
+1701989880000,7.727,7.732,7.727,7.727,2651.8
+1701989940000,7.727,7.728,7.724,7.725,5564.4
+1701990000000,7.724,7.729,7.721,7.721,6799.2
+1701990060000,7.72,7.732,7.72,7.732,2251.4
+1701990120000,7.731,7.733,7.729,7.731,6416.1
+1701990180000,7.731,7.745,7.731,7.745,6040.0
+1701990240000,7.745,7.746,7.743,7.746,2454.4
+1701990300000,7.746,7.755,7.745,7.755,5103.1
+1701990360000,7.756,7.76,7.755,7.755,3577.2
+1701990420000,7.754,7.754,7.746,7.747,4772.6
+1701990480000,7.747,7.754,7.745,7.754,2974.9
+1701990540000,7.753,7.753,7.747,7.748,2611.1
+1701990600000,7.747,7.75,7.744,7.749,3104.1
+1701990660000,7.749,7.756,7.749,7.753,2031.1
+1701990720000,7.752,7.752,7.742,7.742,2393.4
+1701990780000,7.742,7.742,7.729,7.731,2459.2
+1701990840000,7.73,7.742,7.73,7.742,2516.2
+1701990900000,7.742,7.752,7.742,7.752,4580.9
+1701990960000,7.751,7.751,7.742,7.742,2009.5
+1701991020000,7.741,7.744,7.732,7.744,2538.4
+1701991080000,7.744,7.747,7.738,7.738,4341.9
+1701991140000,7.737,7.741,7.733,7.739,2542.4
+1701991200000,7.739,7.744,7.738,7.742,1524.3
+1701991260000,7.741,7.744,7.737,7.74,2203.6
+1701991320000,7.74,7.743,7.738,7.743,3107.8
+1701991380000,7.743,7.743,7.731,7.732,2086.0
+1701991440000,7.732,7.737,7.731,7.736,3552.4
+1701991500000,7.736,7.739,7.732,7.733,3511.6
+1701991560000,7.733,7.741,7.728,7.741,1882.1
+1701991620000,7.741,7.743,7.739,7.74,1642.2
+1701991680000,7.741,7.743,7.737,7.741,1067.2
+1701991740000,7.74,7.75,7.74,7.75,2342.7
+1701991800000,7.749,7.75,7.747,7.75,2272.3
+1701991860000,7.751,7.753,7.742,7.753,4700.2
+1701991920000,7.752,7.755,7.752,7.753,3580.5
+1701991980000,7.754,7.754,7.746,7.751,2202.2
+1701992040000,7.751,7.751,7.746,7.746,828.5
+1701992100000,7.746,7.749,7.743,7.743,1449.3
+1701992160000,7.743,7.751,7.743,7.751,2384.0
+1701992220000,7.751,7.754,7.75,7.753,1582.0
+1701992280000,7.754,7.758,7.754,7.758,1092.3
+1701992340000,7.759,7.762,7.756,7.76,3054.1
+1701992400000,7.76,7.764,7.76,7.764,1484.5
+1701992460000,7.765,7.768,7.765,7.767,3000.1
+1701992520000,7.766,7.766,7.761,7.766,2537.0
+1701992580000,7.765,7.772,7.765,7.772,2843.5
+1701992640000,7.771,7.775,7.77,7.774,1784.6
+1701992700000,7.774,7.784,7.774,7.778,11774.2
+1701992760000,7.78,7.783,7.776,7.78,2984.2
+1701992820000,7.779,7.785,7.779,7.781,7439.8
+1701992880000,7.782,7.788,7.778,7.778,5511.4
+1701992940000,7.778,7.782,7.772,7.772,3477.2
+1701993000000,7.772,7.78,7.772,7.778,2032.2
+1701993060000,7.777,7.777,7.771,7.776,1627.3
+1701993120000,7.776,7.778,7.773,7.773,4409.0
+1701993180000,7.772,7.778,7.772,7.777,3951.8
+1701993240000,7.775,7.775,7.77,7.775,1769.8
+1701993300000,7.775,7.781,7.775,7.781,3011.5
+1701993360000,7.78,7.78,7.778,7.779,2129.3
+1701993420000,7.778,7.78,7.775,7.78,2153.1
+1701993480000,7.781,7.783,7.779,7.78,3572.4
+1701993540000,7.779,7.783,7.778,7.78,2741.4
+1701993600000,7.781,7.792,7.781,7.788,6969.0
+1701993660000,7.789,7.804,7.789,7.796,9441.5
+1701993720000,7.797,7.8,7.793,7.793,10884.5
+1701993780000,7.793,7.793,7.774,7.79,21013.3
+1701993840000,7.791,7.795,7.789,7.79,4391.7
+1701993900000,7.79,7.798,7.789,7.798,7577.6
+1701993960000,7.798,7.8,7.794,7.8,4593.5
+1701994020000,7.801,7.804,7.797,7.801,3520.6
+1701994080000,7.802,7.807,7.8,7.806,7166.1
+1701994140000,7.805,7.811,7.805,7.808,6318.0
+1701994200000,7.808,7.808,7.792,7.793,8577.3
+1701994260000,7.794,7.81,7.794,7.808,8728.1
+1701994320000,7.805,7.81,7.804,7.804,6427.8
+1701994380000,7.805,7.806,7.791,7.793,5581.2
+1701994440000,7.794,7.804,7.794,7.804,5749.2
+1701994500000,7.803,7.804,7.789,7.789,10486.9
+1701994560000,7.788,7.796,7.788,7.79,5951.2
+1701994620000,7.79,7.799,7.79,7.792,6758.7
+1701994680000,7.792,7.806,7.79,7.794,18611.4
+1701994740000,7.795,7.799,7.783,7.787,9975.9
+1701994800000,7.789,7.799,7.787,7.799,5396.2
+1701994860000,7.8,7.809,7.796,7.798,9835.2
+1701994920000,7.798,7.804,7.798,7.802,3364.9
+1701994980000,7.802,7.803,7.793,7.797,4803.3
+1701995040000,7.797,7.8,7.797,7.799,2162.3
+1701995100000,7.799,7.804,7.798,7.804,3391.0
+1701995160000,7.803,7.803,7.801,7.803,2530.7
+1701995220000,7.804,7.804,7.797,7.8,3406.4
+1701995280000,7.8,7.815,7.796,7.815,17672.2
+1701995340000,7.815,7.823,7.815,7.823,13959.8
+1701995400000,7.824,7.831,7.822,7.83,12621.2
+1701995460000,7.829,7.834,7.813,7.824,26196.5
+1701995520000,7.824,7.826,7.81,7.817,8943.8
+1701995580000,7.816,7.817,7.803,7.809,7185.0
+1701995640000,7.809,7.818,7.807,7.814,5844.6
+1701995700000,7.814,7.818,7.806,7.806,3773.6
+1701995760000,7.805,7.815,7.805,7.813,3672.4
+1701995820000,7.813,7.813,7.806,7.806,4095.6
+1701995880000,7.807,7.815,7.807,7.813,5897.2
+1701995940000,7.813,7.814,7.807,7.808,6755.7
+1701996000000,7.808,7.814,7.808,7.811,4206.4
+1701996060000,7.81,7.818,7.809,7.813,7537.2
+1701996120000,7.812,7.813,7.806,7.807,3688.7
+1701996180000,7.807,7.808,7.802,7.802,3614.8
+1701996240000,7.803,7.804,7.798,7.802,4617.8
+1701996300000,7.802,7.805,7.802,7.803,2523.3
+1701996360000,7.802,7.802,7.79,7.791,8807.2
+1701996420000,7.792,7.802,7.779,7.802,11511.9
+1701996480000,7.803,7.805,7.797,7.805,4760.5
+1701996540000,7.806,7.809,7.804,7.809,5152.9
+1701996600000,7.808,7.819,7.807,7.819,7943.7
+1701996660000,7.819,7.832,7.819,7.824,6250.6
+1701996720000,7.824,7.836,7.824,7.834,5836.7
+1701996780000,7.834,7.835,7.823,7.824,11214.3
+1701996840000,7.824,7.829,7.82,7.825,4721.4
+1701996900000,7.824,7.831,7.818,7.818,4498.1
+1701996960000,7.818,7.822,7.808,7.808,7624.3
+1701997020000,7.807,7.807,7.799,7.803,9898.8
+1701997080000,7.803,7.815,7.803,7.815,3669.2
+1701997140000,7.815,7.821,7.813,7.818,8757.1
+1701997200000,7.818,7.83,7.818,7.824,9224.7
+1701997260000,7.824,7.829,7.817,7.817,6062.2
+1701997320000,7.818,7.822,7.814,7.822,2626.1
+1701997380000,7.822,7.831,7.821,7.827,13965.5
+1701997440000,7.825,7.826,7.818,7.819,6272.7
+1701997500000,7.819,7.819,7.813,7.818,5078.8
+1701997560000,7.818,7.841,7.817,7.841,15685.4
+1701997620000,7.842,7.862,7.842,7.853,33592.3
+1701997680000,7.852,7.852,7.835,7.839,23023.3
+1701997740000,7.84,7.841,7.821,7.837,14595.8
+1701997800000,7.837,7.866,7.836,7.866,16578.4
+1701997860000,7.865,7.888,7.865,7.875,30522.8
+1701997920000,7.875,7.886,7.863,7.876,22684.0
+1701997980000,7.877,7.915,7.876,7.914,28125.6
+1701998040000,7.914,7.947,7.91,7.937,56597.3
+1701998100000,7.937,7.971,7.906,7.906,68160.0
+1701998160000,7.905,7.92,7.895,7.9,52702.3
+1701998220000,7.899,7.907,7.876,7.876,21976.1
+1701998280000,7.877,7.899,7.863,7.883,32331.2
+1701998340000,7.882,7.887,7.87,7.873,20740.7
+1701998400000,7.872,7.883,7.87,7.876,10622.2
+1701998460000,7.874,7.888,7.874,7.883,12823.5
+1701998520000,7.882,7.883,7.868,7.872,13840.1
+1701998580000,7.872,7.877,7.851,7.856,10838.4
+1701998640000,7.856,7.865,7.853,7.861,11882.2
+1701998700000,7.862,7.883,7.854,7.872,16079.6
+1701998760000,7.87,7.871,7.854,7.861,11692.3
+1701998820000,7.859,7.863,7.853,7.857,5704.3
+1701998880000,7.855,7.863,7.852,7.852,8417.3
+1701998940000,7.852,7.853,7.843,7.849,8774.6
+1701999000000,7.849,7.857,7.836,7.843,19998.1
+1701999060000,7.842,7.865,7.842,7.858,24425.1
+1701999120000,7.857,7.871,7.849,7.871,8185.4
+1701999180000,7.871,7.875,7.864,7.864,8053.5
+1701999240000,7.864,7.864,7.853,7.86,4776.8
+1701999300000,7.86,7.863,7.835,7.845,16444.9
+1701999360000,7.845,7.856,7.841,7.851,9843.7
+1701999420000,7.85,7.85,7.843,7.846,3334.2
+1701999480000,7.847,7.856,7.847,7.849,5723.9
+1701999540000,7.849,7.85,7.837,7.845,11345.1
+1701999600000,7.845,7.851,7.829,7.847,13599.7
+1701999660000,7.846,7.851,7.841,7.841,5636.2
+1701999720000,7.84,7.845,7.833,7.839,7825.3
+1701999780000,7.839,7.843,7.834,7.835,7224.1
+1701999840000,7.834,7.847,7.834,7.837,8384.9
+1701999900000,7.838,7.852,7.838,7.849,7195.1
+1701999960000,7.847,7.85,7.844,7.844,3442.9
+1702000020000,7.844,7.846,7.838,7.838,2691.0
+1702000080000,7.839,7.845,7.836,7.84,6089.5
+1702000140000,7.841,7.851,7.841,7.844,5835.3
+1702000200000,7.845,7.848,7.835,7.836,4210.0
+1702000260000,7.837,7.845,7.837,7.837,4974.3
+1702000320000,7.836,7.836,7.828,7.833,5583.8
+1702000380000,7.834,7.835,7.83,7.831,2224.8
+1702000440000,7.83,7.842,7.829,7.829,4747.1
+1702000500000,7.829,7.829,7.818,7.822,8689.6
+1702000560000,7.822,7.824,7.797,7.811,22910.1
+1702000620000,7.812,7.814,7.806,7.808,8550.2
+1702000680000,7.811,7.826,7.808,7.816,18864.0
+1702000740000,7.815,7.815,7.807,7.808,3957.7
+1702000800000,7.808,7.814,7.805,7.808,4937.3
+1702000860000,7.807,7.809,7.797,7.797,2810.5
+1702000920000,7.798,7.814,7.798,7.806,9197.1
+1702000980000,7.806,7.807,7.799,7.799,4028.6
+1702001040000,7.799,7.799,7.795,7.795,4633.2
+1702001100000,7.795,7.802,7.788,7.791,13019.2
+1702001160000,7.791,7.795,7.79,7.792,4359.0
+1702001220000,7.791,7.792,7.786,7.788,7518.4
+1702001280000,7.787,7.788,7.784,7.784,3888.5
+1702001340000,7.784,7.79,7.781,7.788,6246.4
+1702001400000,7.788,7.788,7.778,7.781,9463.5
+1702001460000,7.78,7.783,7.774,7.774,9412.8
+1702001520000,7.774,7.775,7.764,7.774,15145.6
+1702001580000,7.774,7.788,7.774,7.783,13266.4
+1702001640000,7.783,7.784,7.772,7.775,8421.4
+1702001700000,7.775,7.776,7.767,7.769,8816.9
+1702001760000,7.768,7.778,7.765,7.776,6006.3
+1702001820000,7.775,7.775,7.762,7.764,6405.7
+1702001880000,7.765,7.766,7.753,7.759,8131.4
+1702001940000,7.759,7.773,7.759,7.772,4091.2
+1702002000000,7.772,7.772,7.758,7.759,6468.3
+1702002060000,7.759,7.762,7.755,7.759,2431.3
+1702002120000,7.758,7.766,7.758,7.766,4954.7
+1702002180000,7.767,7.769,7.756,7.758,5474.3
+1702002240000,7.758,7.758,7.752,7.757,3955.2
+1702002300000,7.756,7.757,7.751,7.754,4470.3
+1702002360000,7.755,7.762,7.755,7.762,2687.0
+1702002420000,7.762,7.767,7.761,7.763,3998.9
+1702002480000,7.763,7.764,7.751,7.751,3348.5
+1702002540000,7.752,7.761,7.752,7.76,6860.0
+1702002600000,7.761,7.764,7.759,7.764,4491.1
+1702002660000,7.763,7.763,7.757,7.757,4870.4
+1702002720000,7.758,7.759,7.748,7.751,9038.5
+1702002780000,7.752,7.757,7.75,7.754,3186.1
+1702002840000,7.755,7.755,7.75,7.75,3544.8
+1702002900000,7.75,7.751,7.746,7.75,3836.0
+1702002960000,7.75,7.75,7.739,7.742,10342.7
+1702003020000,7.743,7.743,7.733,7.74,9210.9
+1702003080000,7.74,7.753,7.739,7.745,21625.8
+1702003140000,7.745,7.746,7.74,7.746,4049.2
+1702003200000,7.747,7.748,7.715,7.727,45563.5
+1702003260000,7.727,7.732,7.715,7.732,11817.4
+1702003320000,7.731,7.732,7.717,7.722,8165.6
+1702003380000,7.723,7.724,7.717,7.72,8221.8
+1702003440000,7.721,7.729,7.721,7.729,3969.2
+1702003500000,7.728,7.728,7.718,7.72,8907.1
+1702003560000,7.721,7.727,7.72,7.727,5878.2
+1702003620000,7.726,7.726,7.719,7.719,1174.2
+1702003680000,7.719,7.719,7.709,7.712,13879.4
+1702003740000,7.712,7.72,7.712,7.718,7271.6
+1702003800000,7.718,7.718,7.71,7.717,6175.4
+1702003860000,7.717,7.719,7.713,7.717,4235.4
+1702003920000,7.717,7.734,7.717,7.733,7590.1
+1702003980000,7.733,7.739,7.727,7.739,9480.0
+1702004040000,7.739,7.743,7.737,7.742,8875.2
+1702004100000,7.741,7.752,7.739,7.751,12586.5
+1702004160000,7.752,7.761,7.752,7.761,8296.1
+1702004220000,7.761,7.763,7.755,7.759,4673.5
+1702004280000,7.76,7.767,7.758,7.758,9597.1
+1702004340000,7.759,7.764,7.752,7.763,13621.9
+1702004400000,7.764,7.771,7.764,7.771,1556.2
+1702004460000,7.771,7.773,7.757,7.757,5672.9
+1702004520000,7.757,7.761,7.756,7.756,4368.2
+1702004580000,7.756,7.762,7.756,7.761,2194.9
+1702004640000,7.762,7.765,7.761,7.763,3845.3
+1702004700000,7.762,7.768,7.762,7.767,4281.2
+1702004760000,7.766,7.766,7.755,7.759,5547.0
+1702004820000,7.758,7.763,7.757,7.76,4920.1
+1702004880000,7.76,7.763,7.756,7.757,3166.4
+1702004940000,7.757,7.767,7.756,7.767,4474.0
+1702005000000,7.765,7.769,7.763,7.763,4068.6
+1702005060000,7.762,7.765,7.76,7.763,3956.2
+1702005120000,7.762,7.764,7.754,7.754,3189.1
+1702005180000,7.754,7.756,7.751,7.756,3077.3
+1702005240000,7.756,7.76,7.756,7.759,2388.0
+1702005300000,7.759,7.767,7.759,7.767,3041.5
+1702005360000,7.766,7.772,7.758,7.772,8768.3
+1702005420000,7.772,7.779,7.772,7.778,4715.4
+1702005480000,7.777,7.782,7.776,7.78,6346.5
+1702005540000,7.781,7.795,7.781,7.79,7172.9
+1702005600000,7.788,7.795,7.788,7.793,4191.9
+1702005660000,7.794,7.794,7.785,7.786,5954.8
+1702005720000,7.785,7.786,7.78,7.78,5040.9
+1702005780000,7.78,7.791,7.777,7.79,3974.2
+1702005840000,7.791,7.791,7.78,7.78,3789.5
+1702005900000,7.78,7.783,7.773,7.778,3823.8
+1702005960000,7.777,7.783,7.776,7.78,2779.0
+1702006020000,7.781,7.784,7.775,7.775,4346.3
+1702006080000,7.776,7.779,7.776,7.778,3576.6
+1702006140000,7.777,7.777,7.771,7.776,5103.9
+1702006200000,7.777,7.78,7.774,7.774,2325.3
+1702006260000,7.773,7.781,7.772,7.775,6829.6
+1702006320000,7.774,7.782,7.774,7.779,2486.4
+1702006380000,7.778,7.778,7.774,7.775,4244.8
+1702006440000,7.776,7.783,7.776,7.778,4207.9
+1702006500000,7.778,7.78,7.775,7.775,2811.5
+1702006560000,7.775,7.777,7.77,7.77,4237.7
+1702006620000,7.77,7.772,7.765,7.765,2667.9
+1702006680000,7.765,7.765,7.76,7.76,4199.9
+1702006740000,7.76,7.764,7.759,7.76,1852.6
+1702006800000,7.76,7.764,7.757,7.757,2319.5
+1702006860000,7.758,7.762,7.756,7.756,3962.3
+1702006920000,7.756,7.762,7.754,7.762,4036.2
+1702006980000,7.762,7.762,7.756,7.756,3209.8
+1702007040000,7.757,7.76,7.757,7.759,2089.5
+1702007100000,7.76,7.76,7.752,7.758,5500.8
+1702007160000,7.759,7.768,7.759,7.766,3358.2
+1702007220000,7.765,7.772,7.765,7.77,2794.0
+1702007280000,7.77,7.771,7.756,7.758,7714.9
+1702007340000,7.758,7.768,7.758,7.767,4707.9
+1702007400000,7.767,7.77,7.757,7.761,2597.6
+1702007460000,7.761,7.762,7.757,7.758,1577.4
+1702007520000,7.758,7.758,7.751,7.752,3474.2
+1702007580000,7.753,7.755,7.752,7.752,4376.3
+1702007640000,7.75,7.759,7.746,7.759,4829.8
+1702007700000,7.758,7.759,7.754,7.758,3861.7
+1702007760000,7.757,7.762,7.757,7.761,1911.1
+1702007820000,7.761,7.761,7.752,7.752,1212.4
+1702007880000,7.753,7.76,7.752,7.759,6746.4
+1702007940000,7.759,7.759,7.755,7.756,1145.4
+1702008000000,7.756,7.757,7.746,7.747,7088.7
+1702008060000,7.746,7.761,7.746,7.761,5107.8
+1702008120000,7.761,7.763,7.757,7.758,2434.4
+1702008180000,7.757,7.76,7.756,7.758,2488.3
+1702008240000,7.757,7.757,7.751,7.753,3484.4
+1702008300000,7.754,7.763,7.754,7.758,4637.6
+1702008360000,7.758,7.764,7.758,7.764,1501.9
+1702008420000,7.764,7.767,7.764,7.766,1944.6
+1702008480000,7.766,7.768,7.764,7.764,2256.8
+1702008540000,7.765,7.769,7.765,7.769,998.3
+1702008600000,7.769,7.772,7.768,7.772,1961.4
+1702008660000,7.771,7.771,7.765,7.77,5120.8
+1702008720000,7.771,7.792,7.77,7.792,17326.3
+1702008780000,7.791,7.794,7.787,7.793,11313.1
+1702008840000,7.792,7.797,7.787,7.791,11362.3
+1702008900000,7.791,7.804,7.79,7.792,16478.6
+1702008960000,7.791,7.798,7.789,7.793,8396.1
+1702009020000,7.793,7.797,7.786,7.797,7765.2
+1702009080000,7.797,7.8,7.792,7.8,22322.4
+1702009140000,7.8,7.806,7.799,7.801,7304.7
+1702009200000,7.801,7.809,7.801,7.808,6476.4
+1702009260000,7.808,7.813,7.808,7.813,5322.0
+1702009320000,7.813,7.813,7.795,7.803,9083.4
+1702009380000,7.803,7.806,7.799,7.806,4820.3
+1702009440000,7.806,7.806,7.792,7.797,4174.7
+1702009500000,7.797,7.799,7.791,7.791,4280.5
+1702009560000,7.792,7.794,7.787,7.789,5771.5
+1702009620000,7.789,7.796,7.788,7.795,3168.3
+1702009680000,7.795,7.798,7.794,7.797,2904.3
+1702009740000,7.797,7.798,7.794,7.795,1422.7
+1702009800000,7.796,7.8,7.792,7.8,2477.4
+1702009860000,7.8,7.802,7.797,7.799,2405.2
+1702009920000,7.799,7.804,7.799,7.803,3956.0
+1702009980000,7.804,7.816,7.804,7.809,9200.7
+1702010040000,7.809,7.812,7.8,7.806,7589.6
+1702010100000,7.806,7.808,7.794,7.8,6420.8
+1702010160000,7.801,7.807,7.801,7.805,3248.0
+1702010220000,7.805,7.805,7.79,7.79,5605.6
+1702010280000,7.791,7.792,7.784,7.784,3301.3
+1702010340000,7.785,7.786,7.78,7.786,8309.6
+1702010400000,7.787,7.793,7.785,7.793,3607.1
+1702010460000,7.794,7.794,7.791,7.792,2800.2
+1702010520000,7.793,7.798,7.789,7.794,5278.5
+1702010580000,7.794,7.799,7.794,7.798,1716.8
+1702010640000,7.798,7.8,7.793,7.798,4477.9
+1702010700000,7.798,7.803,7.798,7.802,2010.9
+1702010760000,7.801,7.807,7.799,7.803,2173.2
+1702010820000,7.803,7.804,7.794,7.794,5064.1
+1702010880000,7.793,7.793,7.785,7.79,6938.9
+1702010940000,7.79,7.79,7.785,7.79,3217.0
+1702011000000,7.788,7.789,7.774,7.785,16606.9
+1702011060000,7.784,7.784,7.779,7.779,3856.7
+1702011120000,7.78,7.785,7.779,7.782,6984.8
+1702011180000,7.782,7.785,7.781,7.783,1537.6
+1702011240000,7.783,7.786,7.775,7.781,3912.1
+1702011300000,7.781,7.781,7.769,7.77,6157.6
+1702011360000,7.771,7.783,7.771,7.781,4142.0
+1702011420000,7.782,7.783,7.775,7.783,2808.7
+1702011480000,7.783,7.79,7.783,7.788,3626.7
+1702011540000,7.789,7.795,7.785,7.786,7353.6
+1702011600000,7.787,7.797,7.787,7.793,4294.9
+1702011660000,7.793,7.801,7.793,7.798,4566.7
+1702011720000,7.799,7.804,7.798,7.804,2391.4
+1702011780000,7.804,7.804,7.796,7.797,4244.8
+1702011840000,7.797,7.797,7.791,7.794,3381.2
+1702011900000,7.793,7.793,7.783,7.79,4433.8
+1702011960000,7.789,7.795,7.789,7.791,2251.5
+1702012020000,7.791,7.792,7.784,7.789,4360.4
+1702012080000,7.789,7.792,7.787,7.791,2655.0
+1702012140000,7.791,7.796,7.791,7.796,1944.5
+1702012200000,7.795,7.797,7.791,7.794,6427.3
+1702012260000,7.793,7.793,7.791,7.791,2182.9
+1702012320000,7.791,7.796,7.791,7.795,1764.6
+1702012380000,7.795,7.796,7.792,7.792,948.4
+1702012440000,7.791,7.792,7.784,7.786,2905.8
+1702012500000,7.786,7.792,7.786,7.791,2376.4
+1702012560000,7.791,7.793,7.788,7.791,1527.7
+1702012620000,7.791,7.8,7.791,7.798,1891.0
+1702012680000,7.798,7.803,7.798,7.801,3343.2
+1702012740000,7.801,7.801,7.799,7.801,1033.0
+1702012800000,7.801,7.801,7.795,7.797,3474.6
+1702012860000,7.797,7.803,7.795,7.801,2087.7
+1702012920000,7.801,7.801,7.798,7.8,2508.7
+1702012980000,7.799,7.799,7.795,7.795,3147.8
+1702013040000,7.796,7.796,7.792,7.794,2649.3
+1702013100000,7.794,7.796,7.787,7.787,5409.4
+1702013160000,7.787,7.79,7.785,7.787,2854.9
+1702013220000,7.788,7.788,7.786,7.786,2564.7
+1702013280000,7.787,7.789,7.784,7.785,4444.1
+1702013340000,7.785,7.791,7.785,7.791,2688.5
+1702013400000,7.792,7.797,7.791,7.796,5746.6
+1702013460000,7.795,7.798,7.794,7.796,5291.1
+1702013520000,7.795,7.796,7.789,7.789,5043.4
+1702013580000,7.789,7.789,7.784,7.785,2013.7
+1702013640000,7.784,7.792,7.784,7.785,3453.3
+1702013700000,7.786,7.793,7.786,7.792,2512.4
+1702013760000,7.792,7.797,7.792,7.792,4605.1
+1702013820000,7.793,7.793,7.784,7.785,2428.4
+1702013880000,7.785,7.791,7.784,7.791,5837.0
+1702013940000,7.792,7.793,7.789,7.791,4101.9
+1702014000000,7.791,7.795,7.79,7.791,3552.2
+1702014060000,7.791,7.796,7.791,7.796,4225.6
+1702014120000,7.796,7.796,7.791,7.792,2099.7
+1702014180000,7.792,7.792,7.79,7.79,1299.1
+1702014240000,7.791,7.793,7.791,7.791,1891.8
+1702014300000,7.791,7.803,7.791,7.802,4259.3
+1702014360000,7.803,7.804,7.796,7.798,3958.2
+1702014420000,7.799,7.808,7.799,7.808,5314.4
+1702014480000,7.808,7.813,7.808,7.811,5619.1
+1702014540000,7.812,7.812,7.808,7.81,4156.5
+1702014600000,7.811,7.811,7.808,7.811,3954.2
+1702014660000,7.811,7.815,7.811,7.812,2753.1
+1702014720000,7.812,7.812,7.807,7.807,2690.3
+1702014780000,7.807,7.812,7.807,7.809,3094.0
+1702014840000,7.808,7.809,7.806,7.809,2419.5
+1702014900000,7.809,7.809,7.804,7.805,2067.1
+1702014960000,7.805,7.81,7.805,7.808,6385.5
+1702015020000,7.808,7.811,7.806,7.811,1945.8
+1702015080000,7.81,7.814,7.81,7.814,2142.1
+1702015140000,7.813,7.813,7.81,7.81,2121.2
+1702015200000,7.809,7.812,7.807,7.808,3112.4
+1702015260000,7.808,7.813,7.808,7.808,4028.6
+1702015320000,7.809,7.809,7.803,7.803,2326.0
+1702015380000,7.804,7.81,7.802,7.809,7367.0
+1702015440000,7.809,7.809,7.806,7.807,1722.6
+1702015500000,7.807,7.81,7.806,7.809,2300.4
+1702015560000,7.809,7.812,7.808,7.81,2338.0
+1702015620000,7.81,7.818,7.81,7.817,7252.6
+1702015680000,7.817,7.819,7.816,7.818,1925.0
+1702015740000,7.818,7.82,7.817,7.82,1143.1
+1702015800000,7.82,7.823,7.817,7.818,8200.1
+1702015860000,7.818,7.824,7.815,7.824,4654.5
+1702015920000,7.823,7.827,7.822,7.826,2986.5
+1702015980000,7.826,7.842,7.826,7.838,4818.9
+1702016040000,7.838,7.838,7.833,7.834,3743.9
+1702016100000,7.834,7.84,7.831,7.84,8407.4
+1702016160000,7.841,7.841,7.835,7.837,4262.7
+1702016220000,7.837,7.844,7.835,7.842,9296.2
+1702016280000,7.843,7.848,7.838,7.847,13585.7
+1702016340000,7.846,7.846,7.844,7.845,1847.2
+1702016400000,7.845,7.845,7.84,7.844,5037.1
+1702016460000,7.844,7.85,7.844,7.848,3471.8
+1702016520000,7.849,7.853,7.847,7.851,7412.6
+1702016580000,7.852,7.852,7.842,7.847,5641.7
+1702016640000,7.847,7.853,7.845,7.852,3647.7
+1702016700000,7.851,7.851,7.846,7.848,3225.6
+1702016760000,7.849,7.849,7.843,7.845,3475.3
+1702016820000,7.845,7.846,7.839,7.84,2982.6
+1702016880000,7.839,7.848,7.838,7.848,6250.5
+1702016940000,7.848,7.854,7.847,7.854,1482.6
+1702017000000,7.854,7.854,7.839,7.841,5678.8
+1702017060000,7.84,7.846,7.834,7.846,5215.5
+1702017120000,7.846,7.848,7.842,7.844,6881.6
+1702017180000,7.845,7.848,7.838,7.838,3144.5
+1702017240000,7.838,7.839,7.835,7.839,3732.4
+1702017300000,7.838,7.838,7.829,7.833,7298.6
+1702017360000,7.832,7.836,7.831,7.835,2423.5
+1702017420000,7.836,7.839,7.836,7.838,3875.1
+1702017480000,7.837,7.837,7.83,7.831,4281.2
+1702017540000,7.831,7.834,7.831,7.832,2673.2
+1702017600000,7.832,7.832,7.824,7.824,4308.3
+1702017660000,7.823,7.83,7.819,7.828,4539.4
+1702017720000,7.829,7.83,7.828,7.829,2663.0
+1702017780000,7.83,7.83,7.821,7.826,4712.4
+1702017840000,7.828,7.832,7.826,7.829,3892.4
+1702017900000,7.829,7.84,7.829,7.84,2921.1
+1702017960000,7.839,7.846,7.839,7.846,5294.5
+1702018020000,7.846,7.846,7.836,7.838,6890.3
+1702018080000,7.838,7.848,7.838,7.846,6509.2
+1702018140000,7.844,7.851,7.844,7.85,3604.0
+1702018200000,7.85,7.855,7.849,7.849,5393.1
+1702018260000,7.849,7.852,7.847,7.852,2739.4
+1702018320000,7.852,7.858,7.851,7.856,4020.1
+1702018380000,7.856,7.858,7.855,7.858,2771.8
+1702018440000,7.859,7.863,7.857,7.863,2688.2
+1702018500000,7.863,7.869,7.863,7.869,10665.3
+1702018560000,7.869,7.875,7.868,7.873,8723.0
+1702018620000,7.873,7.88,7.869,7.88,12105.4
+1702018680000,7.88,7.886,7.88,7.883,4361.4
+1702018740000,7.883,7.884,7.872,7.877,12399.7
+1702018800000,7.878,7.887,7.877,7.887,9859.2
+1702018860000,7.887,7.889,7.876,7.886,10042.5
+1702018920000,7.886,7.896,7.884,7.895,8434.0
+1702018980000,7.895,7.901,7.891,7.899,15015.3
+1702019040000,7.9,7.914,7.9,7.902,14207.4
+1702019100000,7.9,7.9,7.872,7.872,13835.2
+1702019160000,7.872,7.884,7.872,7.879,7659.1
+1702019220000,7.88,7.901,7.88,7.895,12204.8
+1702019280000,7.894,7.901,7.889,7.891,6417.9
+1702019340000,7.89,7.891,7.882,7.883,5362.5
+1702019400000,7.883,7.884,7.865,7.87,11829.4
+1702019460000,7.87,7.886,7.87,7.879,7890.7
+1702019520000,7.879,7.884,7.875,7.882,4969.2
+1702019580000,7.882,7.899,7.882,7.894,10782.9
+1702019640000,7.893,7.913,7.892,7.909,11264.8
+1702019700000,7.908,7.918,7.903,7.916,14563.3
+1702019760000,7.917,7.921,7.915,7.92,8455.1
+1702019820000,7.921,7.93,7.917,7.92,15215.4
+1702019880000,7.92,7.928,7.915,7.916,9556.5
+1702019940000,7.916,7.929,7.915,7.928,7887.1
+1702020000000,7.929,7.929,7.917,7.917,12076.5
+1702020060000,7.917,7.922,7.913,7.918,10266.8
+1702020120000,7.918,7.922,7.908,7.911,15796.2
+1702020180000,7.911,7.912,7.885,7.896,45149.2
+1702020240000,7.895,7.917,7.887,7.914,17914.0
+1702020300000,7.913,7.923,7.913,7.918,18730.1
+1702020360000,7.918,7.925,7.914,7.915,17111.7
+1702020420000,7.915,7.918,7.902,7.905,18145.2
+1702020480000,7.904,7.904,7.871,7.873,24149.2
+1702020540000,7.872,7.886,7.871,7.884,24088.1
+1702020600000,7.883,7.889,7.862,7.866,15572.1
+1702020660000,7.866,7.877,7.801,7.863,143346.3
+1702020720000,7.863,7.874,7.839,7.852,34586.1
+1702020780000,7.852,7.867,7.85,7.861,12542.2
+1702020840000,7.861,7.865,7.852,7.865,6571.0
+1702020900000,7.865,7.873,7.861,7.873,10157.4
+1702020960000,7.872,7.879,7.871,7.878,8179.8
+1702021020000,7.879,7.883,7.876,7.876,8532.4
+1702021080000,7.877,7.882,7.847,7.862,26962.3
+1702021140000,7.862,7.874,7.862,7.865,7962.1
+1702021200000,7.865,7.865,7.837,7.855,25272.5
+1702021260000,7.856,7.859,7.85,7.853,7267.1
+1702021320000,7.854,7.856,7.846,7.851,6310.1
+1702021380000,7.85,7.851,7.832,7.838,11989.7
+1702021440000,7.837,7.844,7.833,7.837,9178.0
+1702021500000,7.837,7.846,7.835,7.835,5492.3
+1702021560000,7.836,7.849,7.834,7.849,10592.2
+1702021620000,7.849,7.86,7.846,7.851,15477.6
+1702021680000,7.85,7.856,7.844,7.856,3755.8
+1702021740000,7.856,7.864,7.856,7.861,6069.0
+1702021800000,7.862,7.87,7.861,7.87,2846.1
+1702021860000,7.869,7.871,7.858,7.859,9712.0
+1702021920000,7.858,7.861,7.848,7.859,4562.0
+1702021980000,7.86,7.864,7.856,7.859,3991.3
+1702022040000,7.86,7.865,7.858,7.864,3673.7
+1702022100000,7.865,7.869,7.865,7.868,3672.5
+1702022160000,7.868,7.869,7.852,7.852,9583.8
+1702022220000,7.85,7.855,7.846,7.847,6060.6
+1702022280000,7.847,7.849,7.834,7.837,4401.0
+1702022340000,7.837,7.842,7.834,7.836,6157.6
+1702022400000,7.836,7.841,7.832,7.833,7010.2
+1702022460000,7.832,7.837,7.819,7.821,19003.3
+1702022520000,7.821,7.822,7.81,7.813,13514.5
+1702022580000,7.813,7.824,7.813,7.823,9814.3
+1702022640000,7.822,7.827,7.82,7.827,4950.0
+1702022700000,7.827,7.827,7.813,7.818,9999.8
+1702022760000,7.818,7.821,7.81,7.81,7243.3
+1702022820000,7.809,7.811,7.795,7.803,18044.8
+1702022880000,7.802,7.811,7.796,7.807,8055.7
+1702022940000,7.809,7.813,7.803,7.806,10308.4
+1702023000000,7.807,7.807,7.791,7.791,8359.8
+1702023060000,7.793,7.816,7.79,7.816,9676.5
+1702023120000,7.817,7.829,7.809,7.829,8314.5
+1702023180000,7.829,7.84,7.824,7.837,8096.3
+1702023240000,7.838,7.84,7.832,7.839,11027.8
+1702023300000,7.839,7.842,7.82,7.826,8776.2
+1702023360000,7.827,7.835,7.822,7.835,6705.0
+1702023420000,7.835,7.838,7.831,7.834,7393.5
+1702023480000,7.833,7.835,7.826,7.832,4980.9
+1702023540000,7.831,7.831,7.821,7.824,2965.7
+1702023600000,7.824,7.843,7.824,7.839,9270.2
+1702023660000,7.838,7.842,7.833,7.842,2942.3
+1702023720000,7.841,7.843,7.839,7.843,5093.4
+1702023780000,7.842,7.846,7.835,7.839,5526.5
+1702023840000,7.839,7.839,7.833,7.836,2495.5
+1702023900000,7.836,7.84,7.828,7.837,7404.5
+1702023960000,7.837,7.843,7.837,7.841,4605.7
+1702024020000,7.842,7.846,7.838,7.846,2723.9
+1702024080000,7.846,7.846,7.837,7.837,3937.2
+1702024140000,7.838,7.849,7.838,7.849,4840.5
+1702024200000,7.849,7.856,7.848,7.853,6335.7
+1702024260000,7.854,7.855,7.849,7.851,3459.0
+1702024320000,7.853,7.856,7.851,7.856,2647.0
+1702024380000,7.857,7.859,7.853,7.859,4827.2
+1702024440000,7.858,7.862,7.857,7.857,7198.3
+1702024500000,7.857,7.863,7.857,7.858,5027.9
+1702024560000,7.858,7.862,7.853,7.861,8546.6
+1702024620000,7.86,7.861,7.846,7.854,16292.0
+1702024680000,7.854,7.856,7.842,7.842,6947.6
+1702024740000,7.843,7.843,7.833,7.834,4915.9
+1702024800000,7.834,7.835,7.827,7.827,8221.6
+1702024860000,7.827,7.832,7.824,7.824,8721.9
+1702024920000,7.823,7.824,7.82,7.822,4523.0
+1702024980000,7.821,7.829,7.819,7.828,7813.8
+1702025040000,7.827,7.829,7.823,7.825,5480.9
+1702025100000,7.824,7.825,7.816,7.816,4414.0
+1702025160000,7.817,7.824,7.814,7.824,6224.8
+1702025220000,7.824,7.827,7.818,7.818,4532.1
+1702025280000,7.818,7.822,7.818,7.819,5103.8
+1702025340000,7.819,7.823,7.819,7.82,3362.0
+1702025400000,7.819,7.824,7.818,7.822,3197.4
+1702025460000,7.821,7.821,7.808,7.81,7446.2
+1702025520000,7.811,7.811,7.806,7.806,5944.2
+1702025580000,7.807,7.817,7.807,7.816,5763.8
+1702025640000,7.815,7.815,7.809,7.81,2039.0
+1702025700000,7.81,7.818,7.81,7.815,4147.9
+1702025760000,7.815,7.815,7.803,7.803,6703.0
+1702025820000,7.804,7.806,7.801,7.802,3538.9
+1702025880000,7.803,7.803,7.788,7.789,27358.0
+1702025940000,7.789,7.791,7.781,7.785,21172.2
+1702026000000,7.786,7.792,7.786,7.791,7148.7
+1702026060000,7.791,7.809,7.787,7.806,9661.9
+1702026120000,7.807,7.812,7.8,7.811,7615.9
+1702026180000,7.81,7.81,7.791,7.797,5721.8
+1702026240000,7.797,7.801,7.792,7.801,4196.6
+1702026300000,7.801,7.81,7.797,7.81,7548.3
+1702026360000,7.81,7.817,7.81,7.814,2571.6
+1702026420000,7.814,7.814,7.806,7.806,5352.7
+1702026480000,7.806,7.806,7.792,7.793,5073.4
+1702026540000,7.793,7.798,7.793,7.793,4165.8
+1702026600000,7.793,7.798,7.788,7.797,8623.4
+1702026660000,7.797,7.805,7.795,7.804,5860.2
+1702026720000,7.805,7.811,7.802,7.811,4141.8
+1702026780000,7.812,7.819,7.81,7.818,3243.1
+1702026840000,7.818,7.821,7.812,7.821,4963.7
+1702026900000,7.82,7.826,7.82,7.821,6657.3
+1702026960000,7.821,7.822,7.804,7.818,11700.6
+1702027020000,7.819,7.829,7.819,7.827,2554.7
+1702027080000,7.826,7.837,7.826,7.835,3770.1
+1702027140000,7.834,7.845,7.831,7.844,7965.7
+1702027200000,7.844,7.855,7.84,7.852,8408.6
+1702027260000,7.853,7.854,7.848,7.849,5685.3
+1702027320000,7.849,7.857,7.849,7.857,7857.9
+1702027380000,7.856,7.867,7.856,7.867,18316.1
+1702027440000,7.868,7.877,7.865,7.876,10616.9
+1702027500000,7.876,7.879,7.871,7.873,10227.3
+1702027560000,7.874,7.9,7.874,7.899,28763.1
+1702027620000,7.899,7.916,7.895,7.896,28071.4
+1702027680000,7.896,7.905,7.886,7.887,21103.4
+1702027740000,7.886,7.895,7.885,7.895,11515.6
+1702027800000,7.896,7.904,7.883,7.885,15322.0
+1702027860000,7.886,7.894,7.885,7.886,7097.5
+1702027920000,7.885,7.894,7.878,7.886,21116.7
+1702027980000,7.885,7.887,7.877,7.878,7788.0
+1702028040000,7.879,7.882,7.875,7.882,5690.5
+1702028100000,7.882,7.886,7.878,7.878,6017.3
+1702028160000,7.878,7.878,7.868,7.871,7271.0
+1702028220000,7.87,7.871,7.862,7.868,5077.1
+1702028280000,7.868,7.875,7.868,7.875,4283.2
+1702028340000,7.875,7.877,7.864,7.868,4415.9
+1702028400000,7.869,7.883,7.869,7.877,15568.5
+1702028460000,7.879,7.879,7.87,7.875,4216.6
+1702028520000,7.875,7.88,7.875,7.878,4533.6
+1702028580000,7.877,7.88,7.873,7.877,3088.6
+1702028640000,7.876,7.878,7.871,7.873,4030.7
+1702028700000,7.872,7.873,7.856,7.867,14132.9
+1702028760000,7.867,7.867,7.857,7.861,4258.0
+1702028820000,7.86,7.874,7.86,7.872,6076.6
+1702028880000,7.872,7.872,7.86,7.862,3448.3
+1702028940000,7.862,7.864,7.859,7.859,2810.7
+1702029000000,7.86,7.862,7.857,7.858,2982.8
+1702029060000,7.857,7.859,7.853,7.855,3452.9
+1702029120000,7.856,7.86,7.839,7.839,11757.1
+1702029180000,7.839,7.84,7.825,7.828,25201.7
+1702029240000,7.828,7.831,7.822,7.83,10955.7
+1702029300000,7.83,7.839,7.829,7.829,8771.1
+1702029360000,7.828,7.836,7.826,7.834,4016.4
+1702029420000,7.834,7.839,7.833,7.836,1390.2
+1702029480000,7.836,7.838,7.83,7.831,5249.5
+1702029540000,7.832,7.835,7.826,7.835,6413.6
+1702029600000,7.835,7.835,7.823,7.832,7810.8
+1702029660000,7.832,7.84,7.829,7.837,5608.8
+1702029720000,7.837,7.847,7.835,7.842,4123.9
+1702029780000,7.842,7.857,7.841,7.857,5920.0
+1702029840000,7.858,7.873,7.858,7.873,8250.3
+1702029900000,7.873,7.876,7.858,7.858,15536.5
+1702029960000,7.859,7.865,7.856,7.856,5165.7
+1702030020000,7.855,7.855,7.845,7.85,7259.7
+1702030080000,7.85,7.854,7.847,7.853,2723.1
+1702030140000,7.853,7.853,7.846,7.846,4272.4
+1702030200000,7.847,7.859,7.847,7.859,3837.7
+1702030260000,7.858,7.858,7.852,7.852,2313.3
+1702030320000,7.853,7.853,7.843,7.844,12322.6
+1702030380000,7.843,7.856,7.843,7.856,2633.7
+1702030440000,7.856,7.857,7.846,7.856,7258.8
+1702030500000,7.856,7.86,7.855,7.859,1445.2
+1702030560000,7.86,7.863,7.851,7.851,3879.0
+1702030620000,7.851,7.851,7.843,7.843,3714.2
+1702030680000,7.842,7.842,7.828,7.828,7649.4
+1702030740000,7.828,7.84,7.826,7.829,20125.9
+1702030800000,7.83,7.845,7.83,7.833,31571.4
+1702030860000,7.835,7.835,7.827,7.835,7879.2
+1702030920000,7.835,7.843,7.834,7.843,4833.9
+1702030980000,7.844,7.847,7.839,7.841,10070.1
+1702031040000,7.841,7.843,7.835,7.843,2169.1
+1702031100000,7.843,7.847,7.837,7.847,2892.9
+1702031160000,7.848,7.868,7.848,7.868,26276.5
+1702031220000,7.868,7.874,7.851,7.853,11808.7
+1702031280000,7.853,7.863,7.852,7.86,4211.8
+1702031340000,7.86,7.86,7.853,7.855,2797.1
+1702031400000,7.854,7.854,7.844,7.844,8294.8
+1702031460000,7.843,7.844,7.834,7.839,11072.7
+1702031520000,7.839,7.85,7.839,7.846,2747.7
+1702031580000,7.845,7.852,7.844,7.852,3399.5
+1702031640000,7.852,7.858,7.851,7.858,3615.4
+1702031700000,7.858,7.864,7.858,7.859,8023.0
+1702031760000,7.859,7.859,7.848,7.849,4279.3
+1702031820000,7.848,7.853,7.843,7.85,5230.3
+1702031880000,7.85,7.853,7.848,7.848,3386.2
+1702031940000,7.848,7.85,7.844,7.845,2001.7
+1702032000000,7.846,7.854,7.846,7.85,3970.7
+1702032060000,7.849,7.849,7.838,7.839,4778.2
+1702032120000,7.839,7.844,7.838,7.842,4105.9
+1702032180000,7.842,7.851,7.841,7.851,3089.0
+1702032240000,7.851,7.856,7.847,7.856,4409.3
+1702032300000,7.855,7.867,7.85,7.866,7662.0
+1702032360000,7.865,7.878,7.865,7.875,6086.1
+1702032420000,7.874,7.874,7.858,7.87,7893.0
+1702032480000,7.87,7.878,7.87,7.872,8170.2
+1702032540000,7.871,7.876,7.869,7.871,4540.3
+1702032600000,7.871,7.874,7.866,7.874,4113.4
+1702032660000,7.874,7.874,7.865,7.866,2734.1
+1702032720000,7.866,7.869,7.861,7.862,4983.4
+1702032780000,7.863,7.872,7.862,7.871,4545.8
+1702032840000,7.872,7.873,7.863,7.863,6384.8
+1702032900000,7.863,7.87,7.863,7.87,1765.4
+1702032960000,7.871,7.871,7.859,7.864,10536.2
+1702033020000,7.863,7.873,7.862,7.868,7464.3
+1702033080000,7.868,7.877,7.867,7.877,5586.2
+1702033140000,7.877,7.878,7.873,7.874,4096.4
+1702033200000,7.874,7.88,7.874,7.876,5132.4
+1702033260000,7.876,7.878,7.873,7.875,3229.4
+1702033320000,7.876,7.881,7.876,7.881,6012.8
+1702033380000,7.88,7.881,7.872,7.875,7739.4
+1702033440000,7.874,7.875,7.868,7.87,4365.1
+1702033500000,7.87,7.872,7.861,7.861,4321.5
+1702033560000,7.86,7.866,7.857,7.862,5490.5
+1702033620000,7.862,7.864,7.859,7.862,3667.1
+1702033680000,7.863,7.864,7.856,7.856,4160.6
+1702033740000,7.856,7.858,7.854,7.857,6965.1
+1702033800000,7.856,7.862,7.852,7.852,6350.9
+1702033860000,7.852,7.859,7.852,7.858,4028.4
+1702033920000,7.857,7.863,7.857,7.863,3604.6
+1702033980000,7.863,7.868,7.862,7.863,2775.6
+1702034040000,7.862,7.863,7.86,7.862,3889.3
+1702034100000,7.862,7.862,7.857,7.857,5358.9
+1702034160000,7.856,7.857,7.852,7.854,6183.3
+1702034220000,7.854,7.86,7.853,7.859,7893.0
+1702034280000,7.858,7.859,7.855,7.856,3784.8
+1702034340000,7.856,7.856,7.853,7.854,3998.0
+1702034400000,7.855,7.855,7.848,7.851,4970.9
+1702034460000,7.85,7.852,7.849,7.851,3772.1
+1702034520000,7.85,7.85,7.845,7.845,5805.3
+1702034580000,7.845,7.846,7.836,7.841,8726.9
+1702034640000,7.841,7.845,7.837,7.84,7254.5
+1702034700000,7.84,7.849,7.837,7.848,6473.2
+1702034760000,7.848,7.859,7.848,7.857,5880.5
+1702034820000,7.858,7.861,7.858,7.86,3226.3
+1702034880000,7.86,7.867,7.86,7.865,4082.3
+1702034940000,7.866,7.878,7.865,7.874,9845.7
+1702035000000,7.874,7.874,7.866,7.874,7413.1
+1702035060000,7.874,7.875,7.87,7.875,4448.8
+1702035120000,7.876,7.886,7.873,7.884,12627.7
+1702035180000,7.884,7.89,7.878,7.883,13420.4
+1702035240000,7.883,7.89,7.881,7.881,8370.7
+1702035300000,7.882,7.883,7.876,7.883,5954.5
+1702035360000,7.882,7.887,7.877,7.887,4652.5
+1702035420000,7.886,7.888,7.884,7.884,3353.2
+1702035480000,7.885,7.887,7.879,7.879,5383.2
+1702035540000,7.88,7.881,7.874,7.878,3434.9
+1702035600000,7.878,7.885,7.877,7.883,3590.1
+1702035660000,7.883,7.889,7.882,7.888,5968.3
+1702035720000,7.889,7.89,7.888,7.889,5645.6
+1702035780000,7.889,7.895,7.889,7.892,9121.2
+1702035840000,7.892,7.892,7.887,7.888,3665.4
+1702035900000,7.887,7.891,7.882,7.891,8363.1
+1702035960000,7.89,7.893,7.881,7.882,8607.3
+1702036020000,7.881,7.891,7.878,7.888,11337.9
+1702036080000,7.889,7.897,7.887,7.888,11920.5
+1702036140000,7.888,7.888,7.876,7.876,10819.2
+1702036200000,7.877,7.877,7.869,7.871,7677.5
+1702036260000,7.871,7.884,7.871,7.88,6452.0
+1702036320000,7.881,7.886,7.881,7.885,5431.6
+1702036380000,7.886,7.892,7.884,7.888,7575.5
+1702036440000,7.888,7.896,7.886,7.895,7049.0
+1702036500000,7.895,7.905,7.893,7.905,9054.7
+1702036560000,7.905,7.906,7.897,7.897,8338.3
+1702036620000,7.896,7.898,7.878,7.879,10965.0
+1702036680000,7.88,7.889,7.88,7.884,4583.5
+1702036740000,7.884,7.904,7.884,7.903,17296.6
+1702036800000,7.903,7.908,7.9,7.902,12504.0
+1702036860000,7.902,7.902,7.892,7.894,5255.2
+1702036920000,7.895,7.896,7.887,7.893,9559.0
+1702036980000,7.893,7.901,7.893,7.896,6955.3
+1702037040000,7.895,7.898,7.889,7.891,8511.4
+1702037100000,7.892,7.892,7.872,7.873,18449.5
+1702037160000,7.872,7.875,7.865,7.874,9204.7
+1702037220000,7.874,7.877,7.87,7.87,5249.8
+1702037280000,7.87,7.875,7.863,7.874,10291.7
+1702037340000,7.874,7.892,7.873,7.892,13394.1
+1702037400000,7.892,7.913,7.891,7.908,28699.0
+1702037460000,7.909,7.918,7.908,7.912,17989.1
+1702037520000,7.913,7.914,7.899,7.901,12518.2
+1702037580000,7.902,7.907,7.9,7.902,4882.2
+1702037640000,7.902,7.902,7.89,7.897,7583.8
+1702037700000,7.897,7.905,7.896,7.903,5484.8
+1702037760000,7.902,7.902,7.891,7.897,5305.5
+1702037820000,7.898,7.901,7.897,7.897,2168.2
+1702037880000,7.898,7.906,7.895,7.895,7025.1
+1702037940000,7.895,7.896,7.89,7.89,4054.2
+1702038000000,7.89,7.896,7.886,7.894,8477.3
+1702038060000,7.893,7.895,7.885,7.895,7187.1
+1702038120000,7.894,7.901,7.893,7.894,7114.7
+1702038180000,7.895,7.901,7.893,7.9,8280.5
+1702038240000,7.899,7.9,7.896,7.899,3060.5
+1702038300000,7.899,7.9,7.897,7.899,2530.8
+1702038360000,7.9,7.908,7.9,7.908,4438.9
+1702038420000,7.908,7.915,7.908,7.915,4578.9
+1702038480000,7.915,7.918,7.913,7.914,5026.7
+1702038540000,7.914,7.916,7.911,7.915,7428.5
+1702038600000,7.914,7.917,7.91,7.915,5574.3
+1702038660000,7.914,7.915,7.906,7.909,6901.6
+1702038720000,7.909,7.91,7.901,7.906,8032.2
+1702038780000,7.907,7.91,7.905,7.906,3480.6
+1702038840000,7.907,7.908,7.905,7.906,3187.1
+1702038900000,7.906,7.906,7.9,7.9,4109.0
+1702038960000,7.899,7.902,7.897,7.899,3379.5
+1702039020000,7.899,7.902,7.892,7.892,8962.4
+1702039080000,7.892,7.898,7.892,7.894,3637.8
+1702039140000,7.895,7.895,7.89,7.892,7053.0
+1702039200000,7.891,7.894,7.888,7.894,4258.3
+1702039260000,7.893,7.893,7.889,7.889,3725.3
+1702039320000,7.889,7.891,7.886,7.889,3793.1
+1702039380000,7.89,7.896,7.886,7.896,5446.7
+1702039440000,7.896,7.897,7.886,7.897,5405.0
+1702039500000,7.898,7.898,7.89,7.893,5312.3
+1702039560000,7.892,7.898,7.892,7.898,1341.2
+1702039620000,7.897,7.898,7.893,7.895,4792.3
+1702039680000,7.895,7.898,7.895,7.897,1278.2
+1702039740000,7.897,7.898,7.892,7.892,4529.8
+1702039800000,7.893,7.895,7.893,7.895,2110.5
+1702039860000,7.896,7.898,7.894,7.896,2315.6
+1702039920000,7.896,7.897,7.892,7.894,5464.3
+1702039980000,7.893,7.894,7.887,7.891,6761.7
+1702040040000,7.891,7.892,7.889,7.891,3493.3
+1702040100000,7.89,7.89,7.886,7.887,3410.7
+1702040160000,7.888,7.888,7.873,7.874,7641.5
+1702040220000,7.873,7.883,7.869,7.88,7475.1
+1702040280000,7.879,7.879,7.874,7.875,4079.5
+1702040340000,7.876,7.876,7.867,7.874,7895.5
+1702040400000,7.875,7.875,7.868,7.868,3339.9
+1702040460000,7.869,7.871,7.855,7.858,7585.0
+1702040520000,7.859,7.86,7.85,7.857,11091.1
+1702040580000,7.857,7.858,7.852,7.853,4685.4
+1702040640000,7.853,7.863,7.852,7.863,3829.3
+1702040700000,7.862,7.863,7.848,7.848,6767.7
+1702040760000,7.848,7.849,7.835,7.837,14985.4
+1702040820000,7.838,7.844,7.837,7.843,9931.6
+1702040880000,7.844,7.844,7.835,7.838,9755.6
+1702040940000,7.836,7.837,7.827,7.829,5550.9
+1702041000000,7.829,7.835,7.814,7.832,23404.7
+1702041060000,7.834,7.834,7.825,7.826,5313.4
+1702041120000,7.826,7.83,7.818,7.826,11357.5
+1702041180000,7.827,7.843,7.827,7.842,16652.0
+1702041240000,7.843,7.846,7.837,7.84,6079.3
+1702041300000,7.839,7.847,7.838,7.847,7230.7
+1702041360000,7.846,7.855,7.844,7.855,9014.7
+1702041420000,7.854,7.854,7.834,7.834,6143.5
+1702041480000,7.834,7.841,7.833,7.835,6468.7
+1702041540000,7.834,7.837,7.831,7.836,4959.4
+1702041600000,7.837,7.837,7.832,7.832,2267.0
+1702041660000,7.833,7.838,7.833,7.838,1795.9
+1702041720000,7.839,7.841,7.826,7.829,13223.7
+1702041780000,7.828,7.832,7.826,7.829,3509.1
+1702041840000,7.83,7.836,7.829,7.836,3108.9
+1702041900000,7.835,7.843,7.835,7.843,2366.0
+1702041960000,7.843,7.848,7.842,7.844,2369.6
+1702042020000,7.842,7.844,7.838,7.842,3138.6
+1702042080000,7.842,7.845,7.838,7.838,3561.0
+1702042140000,7.839,7.842,7.834,7.842,4863.4
+1702042200000,7.841,7.842,7.796,7.803,41248.5
+1702042260000,7.805,7.812,7.783,7.804,43067.2
+1702042320000,7.804,7.804,7.793,7.796,9769.0
+1702042380000,7.797,7.823,7.789,7.814,13681.1
+1702042440000,7.816,7.837,7.816,7.837,6031.1
+1702042500000,7.835,7.835,7.811,7.814,7085.7
+1702042560000,7.813,7.82,7.799,7.802,9140.9
+1702042620000,7.8,7.814,7.792,7.81,16778.3
+1702042680000,7.81,7.81,7.792,7.8,9541.1
+1702042740000,7.795,7.798,7.793,7.798,7782.7
+1702042800000,7.799,7.81,7.792,7.805,8822.9
+1702042860000,7.805,7.806,7.796,7.806,5573.9
+1702042920000,7.806,7.816,7.803,7.815,5228.4
+1702042980000,7.814,7.823,7.814,7.817,7162.0
+1702043040000,7.819,7.822,7.818,7.82,6802.0
+1702043100000,7.82,7.822,7.813,7.822,4504.0
+1702043160000,7.822,7.825,7.816,7.82,5434.0
+1702043220000,7.821,7.83,7.821,7.828,3144.1
+1702043280000,7.828,7.837,7.828,7.836,4434.3
+1702043340000,7.837,7.838,7.831,7.831,4620.3
+1702043400000,7.833,7.834,7.83,7.83,3135.5
+1702043460000,7.83,7.83,7.82,7.826,8695.2
+1702043520000,7.826,7.826,7.821,7.822,3308.4
+1702043580000,7.822,7.822,7.809,7.809,6873.9
+1702043640000,7.81,7.817,7.81,7.813,4085.5
+1702043700000,7.814,7.818,7.811,7.815,3328.3
+1702043760000,7.815,7.818,7.808,7.808,9389.0
+1702043820000,7.808,7.809,7.788,7.799,24293.2
+1702043880000,7.799,7.799,7.79,7.795,7487.1
+1702043940000,7.794,7.804,7.792,7.802,8963.7
+1702044000000,7.801,7.81,7.794,7.806,10266.0
+1702044060000,7.808,7.817,7.806,7.812,4414.9
+1702044120000,7.813,7.821,7.811,7.82,4797.5
+1702044180000,7.819,7.83,7.819,7.829,5728.5
+1702044240000,7.829,7.832,7.812,7.812,2993.7
+1702044300000,7.812,7.815,7.791,7.791,22244.7
+1702044360000,7.793,7.804,7.788,7.788,14653.6
+1702044420000,7.788,7.79,7.775,7.782,17414.3
+1702044480000,7.782,7.784,7.768,7.781,14519.6
+1702044540000,7.779,7.8,7.777,7.799,9627.3
+1702044600000,7.798,7.804,7.796,7.803,4083.3
+1702044660000,7.803,7.811,7.795,7.797,7932.0
+1702044720000,7.796,7.797,7.789,7.793,6636.4
+1702044780000,7.794,7.8,7.793,7.8,3270.9
+1702044840000,7.799,7.799,7.79,7.795,4628.1
+1702044900000,7.794,7.82,7.793,7.82,5392.7
+1702044960000,7.82,7.828,7.817,7.827,15130.9
+1702045020000,7.827,7.831,7.823,7.825,7849.7
+1702045080000,7.826,7.837,7.825,7.836,4608.2
+1702045140000,7.836,7.841,7.834,7.838,4727.9
+1702045200000,7.839,7.841,7.828,7.837,6991.0
+1702045260000,7.837,7.837,7.833,7.835,1730.4
+1702045320000,7.836,7.838,7.825,7.826,3905.7
+1702045380000,7.826,7.827,7.819,7.827,3949.5
+1702045440000,7.827,7.838,7.827,7.837,8334.9
+1702045500000,7.837,7.84,7.829,7.829,4264.3
+1702045560000,7.828,7.828,7.822,7.822,2995.6
+1702045620000,7.821,7.836,7.818,7.835,10197.6
+1702045680000,7.835,7.851,7.835,7.851,4945.8
+1702045740000,7.851,7.852,7.831,7.843,19695.2
+1702045800000,7.843,7.848,7.836,7.847,5366.3
+1702045860000,7.847,7.85,7.841,7.847,5425.8
+1702045920000,7.845,7.849,7.836,7.837,10269.8
+1702045980000,7.838,7.851,7.838,7.846,12078.9
+1702046040000,7.846,7.849,7.84,7.844,6287.1
+1702046100000,7.845,7.852,7.84,7.848,6793.9
+1702046160000,7.849,7.85,7.845,7.847,2743.6
+1702046220000,7.847,7.848,7.838,7.84,4479.8
+1702046280000,7.842,7.842,7.835,7.838,3954.6
+1702046340000,7.838,7.844,7.835,7.842,3671.2
+1702046400000,7.843,7.843,7.835,7.838,3928.7
+1702046460000,7.838,7.842,7.83,7.842,7184.3
+1702046520000,7.842,7.842,7.835,7.838,2018.0
+1702046580000,7.837,7.839,7.833,7.838,3492.5
+1702046640000,7.838,7.845,7.837,7.842,5124.3
+1702046700000,7.843,7.843,7.835,7.836,2183.5
+1702046760000,7.835,7.837,7.832,7.833,2236.2
+1702046820000,7.833,7.85,7.832,7.849,8512.5
+1702046880000,7.85,7.853,7.847,7.851,7347.1
+1702046940000,7.85,7.857,7.849,7.853,7066.4
+1702047000000,7.853,7.855,7.849,7.853,11571.3
+1702047060000,7.853,7.853,7.843,7.843,3148.8
+1702047120000,7.842,7.842,7.825,7.828,6424.0
+1702047180000,7.827,7.828,7.811,7.812,10834.3
+1702047240000,7.812,7.824,7.811,7.824,6447.6
+1702047300000,7.825,7.829,7.822,7.826,5899.0
+1702047360000,7.826,7.846,7.826,7.844,4845.9
+1702047420000,7.845,7.853,7.842,7.852,7307.9
+1702047480000,7.852,7.854,7.848,7.853,3691.7
+1702047540000,7.852,7.852,7.841,7.844,3727.3
+1702047600000,7.844,7.847,7.836,7.836,14494.8
+1702047660000,7.837,7.848,7.833,7.845,8850.9
+1702047720000,7.845,7.846,7.837,7.838,5997.7
+1702047780000,7.838,7.848,7.838,7.848,3545.6
+1702047840000,7.848,7.858,7.848,7.858,5824.7
+1702047900000,7.859,7.865,7.859,7.861,7944.5
+1702047960000,7.862,7.872,7.855,7.866,9219.7
+1702048020000,7.865,7.871,7.858,7.87,9540.2
+1702048080000,7.87,7.875,7.861,7.861,10055.3
+1702048140000,7.862,7.871,7.861,7.866,6719.6
+1702048200000,7.866,7.915,7.865,7.892,73173.4
+1702048260000,7.893,7.896,7.87,7.888,40508.8
+1702048320000,7.887,7.891,7.882,7.887,10927.1
+1702048380000,7.887,7.89,7.874,7.88,14106.5
+1702048440000,7.88,7.89,7.88,7.885,8260.5
+1702048500000,7.887,7.89,7.875,7.877,6990.9
+1702048560000,7.878,7.882,7.874,7.875,8486.2
+1702048620000,7.876,7.878,7.868,7.873,11216.1
+1702048680000,7.872,7.879,7.872,7.876,2894.1
+1702048740000,7.875,7.878,7.873,7.877,3903.8
+1702048800000,7.877,7.878,7.873,7.877,4663.6
+1702048860000,7.877,7.877,7.865,7.866,3274.4
+1702048920000,7.866,7.872,7.866,7.871,2943.0
+1702048980000,7.871,7.872,7.857,7.858,5587.6
+1702049040000,7.858,7.86,7.857,7.858,4122.7
+1702049100000,7.859,7.864,7.856,7.86,5160.5
+1702049160000,7.86,7.867,7.857,7.857,4856.8
+1702049220000,7.858,7.859,7.85,7.851,10105.6
+1702049280000,7.853,7.854,7.843,7.847,6393.3
+1702049340000,7.847,7.848,7.841,7.842,4106.9
+1702049400000,7.843,7.844,7.84,7.843,4682.0
+1702049460000,7.844,7.844,7.83,7.832,5158.0
+1702049520000,7.833,7.842,7.831,7.842,5868.6
+1702049580000,7.843,7.847,7.84,7.846,3830.1
+1702049640000,7.847,7.856,7.847,7.85,6508.6
+1702049700000,7.851,7.865,7.851,7.865,4733.6
+1702049760000,7.864,7.867,7.859,7.862,9114.5
+1702049820000,7.861,7.861,7.85,7.858,4018.9
+1702049880000,7.86,7.861,7.857,7.859,2257.3
+1702049940000,7.859,7.863,7.856,7.857,2004.7
+1702050000000,7.856,7.858,7.852,7.854,3708.1
+1702050060000,7.854,7.857,7.85,7.85,2646.7
+1702050120000,7.851,7.856,7.851,7.854,3523.8
+1702050180000,7.853,7.861,7.852,7.861,2309.8
+1702050240000,7.862,7.864,7.86,7.864,2407.6
+1702050300000,7.864,7.867,7.857,7.857,6645.2
+1702050360000,7.858,7.861,7.857,7.861,2319.7
+1702050420000,7.862,7.873,7.861,7.873,6663.9
+1702050480000,7.873,7.874,7.87,7.872,5097.1
+1702050540000,7.872,7.873,7.866,7.866,5453.1
+1702050600000,7.865,7.867,7.863,7.864,2224.8
+1702050660000,7.864,7.867,7.852,7.852,4515.3
+1702050720000,7.853,7.856,7.845,7.846,9008.3
+1702050780000,7.846,7.849,7.83,7.833,8816.6
+1702050840000,7.833,7.833,7.821,7.825,11204.2
+1702050900000,7.826,7.838,7.826,7.832,6631.7
+1702050960000,7.83,7.844,7.829,7.844,5953.9
+1702051020000,7.844,7.854,7.844,7.854,1998.3
+1702051080000,7.854,7.861,7.853,7.86,7345.1
+1702051140000,7.86,7.866,7.859,7.86,8357.3
+1702051200000,7.862,7.873,7.856,7.867,17086.3
+1702051260000,7.868,7.882,7.868,7.881,10682.6
+1702051320000,7.882,7.893,7.875,7.893,17920.9
+1702051380000,7.893,7.896,7.879,7.884,17718.5
+1702051440000,7.884,7.896,7.882,7.896,7941.3
+1702051500000,7.897,7.899,7.886,7.888,13661.1
+1702051560000,7.888,7.889,7.885,7.889,4284.8
+1702051620000,7.889,7.889,7.879,7.882,14914.4
+1702051680000,7.882,7.89,7.882,7.888,3866.8
+1702051740000,7.888,7.893,7.885,7.886,10055.9
+1702051800000,7.887,7.888,7.878,7.88,4385.1
+1702051860000,7.88,7.89,7.879,7.89,4120.8
+1702051920000,7.89,7.899,7.888,7.899,5268.4
+1702051980000,7.899,7.901,7.898,7.901,5536.9
+1702052040000,7.901,7.906,7.9,7.906,8635.8
+1702052100000,7.907,7.908,7.895,7.9,10859.6
+1702052160000,7.899,7.901,7.897,7.9,7828.5
+1702052220000,7.899,7.899,7.89,7.891,6408.8
+1702052280000,7.89,7.898,7.888,7.898,7898.9
+1702052340000,7.898,7.914,7.897,7.903,20523.3
+1702052400000,7.904,7.907,7.903,7.907,3167.8
+1702052460000,7.907,7.914,7.905,7.912,7177.2
+1702052520000,7.911,7.915,7.908,7.915,3682.6
+1702052580000,7.915,7.915,7.901,7.903,6900.7
+1702052640000,7.903,7.905,7.9,7.902,2322.8
+1702052700000,7.902,7.903,7.895,7.895,5652.9
+1702052760000,7.894,7.895,7.882,7.889,18850.9
+1702052820000,7.89,7.901,7.89,7.9,5682.1
+1702052880000,7.9,7.904,7.899,7.899,5467.0
+1702052940000,7.899,7.899,7.893,7.897,1598.5
+1702053000000,7.896,7.907,7.892,7.901,14010.7
+1702053060000,7.9,7.907,7.896,7.903,6143.7
+1702053120000,7.902,7.902,7.895,7.897,2651.7
+1702053180000,7.898,7.901,7.897,7.897,3271.1
+1702053240000,7.896,7.897,7.891,7.894,4018.8
+1702053300000,7.894,7.898,7.892,7.898,3814.8
+1702053360000,7.899,7.902,7.896,7.902,2265.3
+1702053420000,7.903,7.91,7.903,7.909,3906.8
+1702053480000,7.909,7.916,7.908,7.914,2839.1
+1702053540000,7.914,7.919,7.914,7.915,3691.9
+1702053600000,7.915,7.915,7.909,7.909,2956.7
+1702053660000,7.91,7.911,7.902,7.909,11558.2
+1702053720000,7.91,7.916,7.91,7.916,2621.6
+1702053780000,7.916,7.916,7.912,7.912,2579.7
+1702053840000,7.912,7.913,7.907,7.91,3418.8
+1702053900000,7.908,7.911,7.904,7.906,3559.6
+1702053960000,7.907,7.909,7.896,7.897,5807.1
+1702054020000,7.897,7.9,7.894,7.898,3585.7
+1702054080000,7.898,7.9,7.891,7.892,6812.8
+1702054140000,7.892,7.896,7.891,7.893,5595.8
+1702054200000,7.892,7.892,7.886,7.89,5210.3
+1702054260000,7.89,7.895,7.889,7.89,4953.7
+1702054320000,7.89,7.898,7.89,7.891,3184.2
+1702054380000,7.891,7.893,7.889,7.89,3446.7
+1702054440000,7.89,7.892,7.887,7.892,1437.4
+1702054500000,7.893,7.899,7.889,7.889,5183.4
+1702054560000,7.889,7.889,7.88,7.88,4489.7
+1702054620000,7.881,7.884,7.877,7.883,3663.3
+1702054680000,7.882,7.887,7.879,7.882,4355.6
+1702054740000,7.881,7.882,7.871,7.875,12261.1
+1702054800000,7.875,7.884,7.875,7.881,4297.6
+1702054860000,7.879,7.882,7.869,7.869,6136.5
+1702054920000,7.87,7.874,7.868,7.873,3001.6
+1702054980000,7.872,7.873,7.859,7.861,8240.2
+1702055040000,7.861,7.864,7.853,7.859,19215.0
+1702055100000,7.859,7.871,7.859,7.868,7065.7
+1702055160000,7.867,7.87,7.864,7.87,2895.6
+1702055220000,7.871,7.871,7.836,7.837,20174.5
+1702055280000,7.837,7.839,7.814,7.823,34182.7
+1702055340000,7.823,7.828,7.817,7.824,13841.1
+1702055400000,7.825,7.839,7.825,7.828,12057.3
+1702055460000,7.827,7.83,7.819,7.83,9662.0
+1702055520000,7.83,7.841,7.83,7.831,6332.7
+1702055580000,7.833,7.841,7.833,7.841,3257.5
+1702055640000,7.84,7.84,7.823,7.827,14731.0
+1702055700000,7.827,7.833,7.818,7.819,6753.3
+1702055760000,7.818,7.837,7.812,7.829,10736.6
+1702055820000,7.828,7.838,7.825,7.837,3811.1
+1702055880000,7.838,7.84,7.83,7.83,5313.6
+1702055940000,7.83,7.845,7.829,7.845,3532.4
+1702056000000,7.846,7.858,7.846,7.852,7659.3
+1702056060000,7.852,7.873,7.852,7.866,9771.1
+1702056120000,7.868,7.869,7.843,7.844,6780.2
+1702056180000,7.844,7.851,7.84,7.845,8745.9
+1702056240000,7.844,7.844,7.814,7.819,17027.2
+1702056300000,7.819,7.829,7.816,7.826,7009.0
+1702056360000,7.826,7.835,7.824,7.834,4955.8
+1702056420000,7.834,7.834,7.817,7.822,6334.9
+1702056480000,7.822,7.832,7.822,7.822,5741.7
+1702056540000,7.822,7.827,7.814,7.827,5601.1
+1702056600000,7.827,7.837,7.823,7.824,8641.9
+1702056660000,7.825,7.831,7.816,7.827,6753.1
+1702056720000,7.825,7.837,7.825,7.835,3676.6
+1702056780000,7.835,7.843,7.829,7.843,4390.2
+1702056840000,7.843,7.846,7.841,7.846,2788.5
+1702056900000,7.847,7.862,7.847,7.862,3981.0
+1702056960000,7.863,7.863,7.858,7.859,4806.8
+1702057020000,7.859,7.861,7.852,7.855,3986.9
+1702057080000,7.854,7.859,7.854,7.857,2623.5
+1702057140000,7.857,7.857,7.841,7.841,2558.2
+1702057200000,7.84,7.848,7.833,7.836,4680.7
+1702057260000,7.836,7.845,7.836,7.843,1830.3
+1702057320000,7.842,7.842,7.837,7.837,1392.9
+1702057380000,7.836,7.844,7.836,7.844,2905.7
+1702057440000,7.844,7.85,7.84,7.85,4412.0
+1702057500000,7.85,7.857,7.846,7.853,5934.6
+1702057560000,7.852,7.859,7.85,7.859,2462.9
+1702057620000,7.859,7.866,7.859,7.864,2162.0
+1702057680000,7.864,7.869,7.863,7.865,7096.9
+1702057740000,7.865,7.865,7.856,7.856,1522.1
+1702057800000,7.856,7.865,7.853,7.865,2844.4
+1702057860000,7.866,7.872,7.866,7.871,3832.1
+1702057920000,7.871,7.871,7.861,7.864,5796.5
+1702057980000,7.866,7.867,7.858,7.859,2256.7
+1702058040000,7.859,7.86,7.858,7.858,1366.6
+1702058100000,7.857,7.86,7.853,7.86,6403.4
+1702058160000,7.859,7.87,7.859,7.87,3616.8
+1702058220000,7.869,7.869,7.859,7.859,1602.8
+1702058280000,7.86,7.866,7.86,7.864,2219.9
+1702058340000,7.864,7.864,7.856,7.863,1501.5
+1702058400000,7.863,7.871,7.862,7.869,4842.4
+1702058460000,7.87,7.871,7.865,7.868,3591.7
+1702058520000,7.867,7.867,7.853,7.853,4668.5
+1702058580000,7.853,7.854,7.845,7.852,5728.5
+1702058640000,7.853,7.86,7.852,7.859,2910.5
+1702058700000,7.86,7.864,7.859,7.863,2323.9
+1702058760000,7.863,7.877,7.861,7.872,6730.2
+1702058820000,7.872,7.874,7.868,7.871,3247.2
+1702058880000,7.871,7.874,7.871,7.872,1603.8
+1702058940000,7.871,7.871,7.858,7.858,8759.6
+1702059000000,7.858,7.873,7.858,7.873,1865.3
+1702059060000,7.873,7.874,7.861,7.871,3274.7
+1702059120000,7.87,7.877,7.87,7.877,1276.6
+1702059180000,7.876,7.876,7.865,7.868,5792.8
+1702059240000,7.868,7.868,7.862,7.865,1892.8
+1702059300000,7.865,7.866,7.857,7.857,2348.5
+1702059360000,7.858,7.861,7.851,7.859,3389.0
+1702059420000,7.859,7.859,7.848,7.849,2140.2
+1702059480000,7.849,7.855,7.849,7.853,4068.0
+1702059540000,7.853,7.855,7.848,7.852,2680.4
+1702059600000,7.851,7.851,7.844,7.844,3264.6
+1702059660000,7.846,7.848,7.844,7.846,1437.2
+1702059720000,7.846,7.846,7.836,7.836,4093.5
+1702059780000,7.835,7.841,7.835,7.84,3938.6
+1702059840000,7.84,7.849,7.839,7.84,4689.9
+1702059900000,7.84,7.84,7.833,7.833,5220.9
+1702059960000,7.835,7.837,7.827,7.827,5664.4
+1702060020000,7.827,7.83,7.823,7.83,5972.6
+1702060080000,7.83,7.836,7.828,7.835,2593.4
+1702060140000,7.834,7.84,7.833,7.84,2026.6
+1702060200000,7.839,7.844,7.831,7.844,7779.0
+1702060260000,7.844,7.845,7.832,7.832,4831.1
+1702060320000,7.833,7.837,7.833,7.834,1659.0
+1702060380000,7.835,7.841,7.834,7.841,2065.6
+1702060440000,7.841,7.843,7.839,7.839,1146.6
+1702060500000,7.841,7.845,7.838,7.838,1704.4
+1702060560000,7.838,7.841,7.837,7.84,1742.9
+1702060620000,7.838,7.852,7.837,7.847,8817.7
+1702060680000,7.847,7.848,7.833,7.833,8471.1
+1702060740000,7.833,7.833,7.831,7.833,1701.9
+1702060800000,7.834,7.836,7.823,7.829,6049.4
+1702060860000,7.83,7.832,7.825,7.825,1355.9
+1702060920000,7.826,7.832,7.825,7.831,3456.8
+1702060980000,7.832,7.834,7.827,7.827,2184.2
+1702061040000,7.827,7.844,7.827,7.843,1737.8
+1702061100000,7.843,7.843,7.834,7.834,2932.5
+1702061160000,7.834,7.838,7.832,7.838,1700.6
+1702061220000,7.838,7.842,7.835,7.841,1413.6
+1702061280000,7.84,7.84,7.838,7.839,991.9
+1702061340000,7.84,7.843,7.838,7.84,1521.6
+1702061400000,7.841,7.848,7.841,7.848,1184.1
+1702061460000,7.849,7.851,7.849,7.849,1034.0
+1702061520000,7.848,7.848,7.843,7.843,1890.4
+1702061580000,7.843,7.85,7.841,7.85,3861.9
+1702061640000,7.851,7.851,7.845,7.845,2285.2
+1702061700000,7.845,7.852,7.845,7.85,757.4
+1702061760000,7.85,7.854,7.849,7.849,4181.7
+1702061820000,7.848,7.853,7.846,7.849,3863.2
+1702061880000,7.849,7.849,7.845,7.845,278.1
+1702061940000,7.845,7.846,7.84,7.846,3484.2
+1702062000000,7.847,7.848,7.842,7.844,2490.1
+1702062060000,7.843,7.852,7.843,7.852,3887.1
+1702062120000,7.854,7.857,7.852,7.854,3579.5
+1702062180000,7.853,7.853,7.85,7.85,821.0
+1702062240000,7.851,7.856,7.848,7.854,3568.9
+1702062300000,7.854,7.854,7.849,7.851,2171.7
+1702062360000,7.851,7.851,7.843,7.847,5172.3
+1702062420000,7.848,7.855,7.848,7.855,1846.1
+1702062480000,7.854,7.858,7.854,7.856,2605.3
+1702062540000,7.856,7.856,7.85,7.852,3443.8
+1702062600000,7.852,7.859,7.851,7.859,1949.9
+1702062660000,7.859,7.859,7.852,7.852,2123.7
+1702062720000,7.852,7.854,7.85,7.852,2188.9
+1702062780000,7.853,7.859,7.853,7.856,2127.9
+1702062840000,7.857,7.858,7.854,7.854,1212.8
+1702062900000,7.854,7.862,7.853,7.861,3183.0
+1702062960000,7.861,7.861,7.858,7.861,1717.2
+1702063020000,7.861,7.862,7.858,7.859,1556.7
+1702063080000,7.858,7.859,7.856,7.856,1089.3
+1702063140000,7.857,7.857,7.85,7.85,2795.0
+1702063200000,7.849,7.849,7.841,7.843,5053.2
+1702063260000,7.843,7.843,7.838,7.843,1321.2
+1702063320000,7.843,7.843,7.836,7.837,2845.3
+1702063380000,7.836,7.844,7.836,7.841,3640.2
+1702063440000,7.841,7.844,7.839,7.841,1950.4
+1702063500000,7.84,7.841,7.837,7.838,1086.2
+1702063560000,7.838,7.838,7.826,7.828,17937.1
+1702063620000,7.829,7.842,7.829,7.841,5318.5
+1702063680000,7.841,7.841,7.832,7.832,2805.9
+1702063740000,7.832,7.838,7.832,7.836,5000.6
+1702063800000,7.836,7.847,7.835,7.846,1675.2
+1702063860000,7.845,7.852,7.842,7.851,2929.3
+1702063920000,7.852,7.855,7.85,7.855,1604.3
+1702063980000,7.856,7.863,7.856,7.861,3964.2
+1702064040000,7.861,7.863,7.86,7.863,1543.1
+1702064100000,7.863,7.866,7.863,7.866,1314.1
+1702064160000,7.866,7.872,7.866,7.868,3116.1
+1702064220000,7.867,7.875,7.865,7.872,4889.7
+1702064280000,7.872,7.873,7.869,7.87,2474.1
+1702064340000,7.87,7.87,7.864,7.868,2428.9
+1702064400000,7.868,7.873,7.868,7.872,2888.5
+1702064460000,7.873,7.878,7.872,7.877,3166.5
+1702064520000,7.877,7.88,7.874,7.874,4526.3
+1702064580000,7.875,7.88,7.874,7.88,2080.1
+1702064640000,7.88,7.884,7.88,7.883,2301.8
+1702064700000,7.884,7.892,7.884,7.892,4376.3
+1702064760000,7.891,7.891,7.88,7.889,6809.3
+1702064820000,7.889,7.894,7.889,7.894,2139.8
+1702064880000,7.894,7.895,7.888,7.892,8787.1
+1702064940000,7.891,7.895,7.891,7.893,3073.0
+1702065000000,7.894,7.894,7.888,7.892,3268.8
+1702065060000,7.892,7.895,7.885,7.887,8203.0
+1702065120000,7.887,7.9,7.887,7.9,10460.2
+1702065180000,7.9,7.904,7.9,7.902,5925.6
+1702065240000,7.902,7.904,7.892,7.894,6906.3
+1702065300000,7.894,7.901,7.893,7.9,1984.3
+1702065360000,7.901,7.902,7.897,7.898,4573.0
+1702065420000,7.899,7.904,7.899,7.903,2727.7
+1702065480000,7.903,7.905,7.899,7.901,4568.2
+1702065540000,7.902,7.905,7.896,7.901,8157.7
+1702065600000,7.901,7.903,7.895,7.903,5560.3
+1702065660000,7.902,7.907,7.9,7.907,4371.1
+1702065720000,7.908,7.911,7.908,7.909,7986.0
+1702065780000,7.908,7.913,7.908,7.913,4608.2
+1702065840000,7.913,7.918,7.91,7.918,4617.5
+1702065900000,7.918,7.921,7.915,7.92,7932.7
+1702065960000,7.921,7.928,7.92,7.926,7894.6
+1702066020000,7.926,7.929,7.924,7.927,10074.9
+1702066080000,7.927,7.932,7.927,7.93,5252.9
+1702066140000,7.929,7.933,7.929,7.933,2630.7
+1702066200000,7.933,7.941,7.933,7.94,9696.2
+1702066260000,7.941,7.945,7.935,7.937,16562.0
+1702066320000,7.938,7.942,7.936,7.941,4626.3
+1702066380000,7.942,7.953,7.942,7.952,14399.3
+1702066440000,7.952,7.952,7.935,7.939,8068.0
+1702066500000,7.939,7.942,7.937,7.942,5222.3
+1702066560000,7.942,7.943,7.93,7.934,11556.2
+1702066620000,7.935,7.942,7.935,7.935,7553.2
+1702066680000,7.935,7.943,7.935,7.943,3484.9
+1702066740000,7.943,7.953,7.943,7.952,11468.2
+1702066800000,7.952,7.954,7.945,7.947,8068.1
+1702066860000,7.948,7.948,7.941,7.942,5218.3
+1702066920000,7.942,7.949,7.94,7.948,10686.6
+1702066980000,7.947,7.957,7.946,7.948,14523.9
+1702067040000,7.95,7.95,7.94,7.94,5961.4
+1702067100000,7.94,7.944,7.939,7.94,3699.8
+1702067160000,7.942,7.942,7.94,7.94,1269.6
+1702067220000,7.94,7.944,7.939,7.943,4198.8
+1702067280000,7.942,7.945,7.937,7.939,5808.3
+1702067340000,7.941,7.945,7.941,7.943,5263.6
+1702067400000,7.943,7.948,7.943,7.946,3286.6
+1702067460000,7.946,7.947,7.941,7.941,995.1
+1702067520000,7.941,7.941,7.935,7.935,4201.2
+1702067580000,7.935,7.938,7.931,7.932,8083.8
+1702067640000,7.932,7.933,7.921,7.931,14257.0
+1702067700000,7.931,7.936,7.929,7.931,7922.3
+1702067760000,7.931,7.934,7.927,7.932,4757.4
+1702067820000,7.932,7.942,7.931,7.942,4552.3
+1702067880000,7.942,7.946,7.942,7.943,3774.1
+1702067940000,7.944,7.947,7.939,7.947,3314.3
+1702068000000,7.946,7.947,7.941,7.941,2905.1
+1702068060000,7.941,7.946,7.941,7.944,2717.5
+1702068120000,7.944,7.944,7.94,7.941,5105.7
+1702068180000,7.939,7.941,7.936,7.936,3902.6
+1702068240000,7.937,7.939,7.936,7.937,1693.2
+1702068300000,7.937,7.94,7.933,7.934,3437.6
+1702068360000,7.934,7.938,7.925,7.938,14071.3
+1702068420000,7.937,7.939,7.929,7.93,8319.4
+1702068480000,7.93,7.944,7.929,7.938,9617.9
+1702068540000,7.937,7.94,7.937,7.94,4284.6
+1702068600000,7.941,7.954,7.941,7.949,4413.1
+1702068660000,7.951,7.954,7.949,7.949,5514.5
+1702068720000,7.948,7.949,7.937,7.942,4769.1
+1702068780000,7.943,7.951,7.942,7.949,4466.4
+1702068840000,7.949,7.952,7.945,7.949,3123.4
+1702068900000,7.949,7.949,7.938,7.938,3819.4
+1702068960000,7.938,7.944,7.937,7.943,5677.9
+1702069020000,7.944,7.946,7.942,7.943,3822.5
+1702069080000,7.944,7.946,7.941,7.942,4422.5
+1702069140000,7.942,7.944,7.94,7.944,3585.0
+1702069200000,7.943,7.951,7.943,7.949,5299.0
+1702069260000,7.948,7.956,7.948,7.953,4397.0
+1702069320000,7.953,7.953,7.947,7.951,3595.3
+1702069380000,7.95,7.95,7.941,7.943,5740.2
+1702069440000,7.943,7.947,7.941,7.941,3920.4
+1702069500000,7.94,7.94,7.929,7.932,5645.1
+1702069560000,7.933,7.937,7.933,7.936,2767.2
+1702069620000,7.937,7.938,7.92,7.923,10237.3
+1702069680000,7.924,7.93,7.92,7.929,8123.5
+1702069740000,7.929,7.93,7.921,7.923,6303.0
+1702069800000,7.923,7.927,7.92,7.925,2658.6
+1702069860000,7.924,7.925,7.921,7.922,4996.3
+1702069920000,7.922,7.924,7.918,7.921,7020.0
+1702069980000,7.922,7.924,7.918,7.92,5523.6
+1702070040000,7.918,7.932,7.915,7.927,10367.2
+1702070100000,7.926,7.93,7.92,7.924,4001.9
+1702070160000,7.923,7.924,7.921,7.923,3873.4
+1702070220000,7.923,7.945,7.923,7.943,14635.0
+1702070280000,7.942,7.944,7.925,7.925,11223.1
+1702070340000,7.926,7.928,7.921,7.923,7905.2
+1702070400000,7.923,7.924,7.913,7.915,8745.7
+1702070460000,7.914,7.916,7.911,7.913,3379.9
+1702070520000,7.914,7.923,7.913,7.918,5082.5
+1702070580000,7.917,7.924,7.916,7.919,9386.0
+1702070640000,7.92,7.925,7.919,7.921,5824.6
+1702070700000,7.923,7.923,7.916,7.918,4918.0
+1702070760000,7.918,7.923,7.915,7.923,6384.4
+1702070820000,7.922,7.936,7.922,7.935,7413.7
+1702070880000,7.935,7.945,7.935,7.945,4834.8
+1702070940000,7.945,7.953,7.945,7.947,4282.2
+1702071000000,7.947,7.949,7.944,7.945,4829.9
+1702071060000,7.947,7.949,7.945,7.947,3736.1
+1702071120000,7.947,7.95,7.939,7.941,5154.5
+1702071180000,7.942,7.949,7.94,7.941,3448.0
+1702071240000,7.94,7.941,7.936,7.94,1990.3
+1702071300000,7.94,7.94,7.936,7.936,861.2
+1702071360000,7.936,7.939,7.934,7.939,2626.4
+1702071420000,7.939,7.941,7.934,7.934,5338.4
+1702071480000,7.933,7.936,7.931,7.931,2063.0
+1702071540000,7.93,7.93,7.917,7.92,8452.0
+1702071600000,7.921,7.922,7.911,7.911,5266.1
+1702071660000,7.911,7.912,7.906,7.912,8187.7
+1702071720000,7.911,7.914,7.89,7.901,26712.9
+1702071780000,7.9,7.903,7.887,7.888,6821.9
+1702071840000,7.887,7.906,7.887,7.903,5247.5
+1702071900000,7.902,7.907,7.895,7.899,8796.7
+1702071960000,7.901,7.908,7.901,7.908,1709.3
+1702072020000,7.907,7.907,7.896,7.901,3076.5
+1702072080000,7.9,7.9,7.882,7.883,9073.9
+1702072140000,7.884,7.9,7.884,7.9,2364.7
+1702072200000,7.9,7.9,7.892,7.896,5044.9
+1702072260000,7.896,7.907,7.896,7.902,2046.5
+1702072320000,7.903,7.921,7.903,7.92,6877.5
+1702072380000,7.92,7.921,7.911,7.919,9181.6
+1702072440000,7.918,7.918,7.912,7.915,1790.6
+1702072500000,7.917,7.934,7.916,7.932,4867.0
+1702072560000,7.932,7.935,7.927,7.927,4724.8
+1702072620000,7.927,7.934,7.926,7.934,3761.9
+1702072680000,7.933,7.935,7.926,7.926,2546.0
+1702072740000,7.925,7.931,7.923,7.927,6309.4
+1702072800000,7.926,7.933,7.917,7.918,14047.3
+1702072860000,7.919,7.92,7.911,7.911,6846.7
+1702072920000,7.91,7.916,7.909,7.916,4691.7
+1702072980000,7.917,7.923,7.912,7.92,10271.5
+1702073040000,7.92,7.925,7.917,7.925,2227.4
+1702073100000,7.924,7.924,7.917,7.923,4970.7
+1702073160000,7.923,7.932,7.92,7.924,4510.9
+1702073220000,7.924,7.925,7.918,7.919,3529.9
+1702073280000,7.92,7.92,7.916,7.916,1697.0
+1702073340000,7.917,7.918,7.913,7.914,2153.0
+1702073400000,7.915,7.919,7.915,7.916,3071.8
+1702073460000,7.916,7.916,7.91,7.914,5328.6
+1702073520000,7.915,7.93,7.915,7.93,3021.8
+1702073580000,7.931,7.934,7.927,7.929,4642.3
+1702073640000,7.93,7.933,7.93,7.932,3234.4
+1702073700000,7.932,7.933,7.915,7.922,6460.8
+1702073760000,7.922,7.922,7.915,7.915,2165.7
+1702073820000,7.917,7.92,7.912,7.917,2249.4
+1702073880000,7.917,7.92,7.916,7.92,1528.5
+1702073940000,7.919,7.919,7.915,7.915,1793.9
+1702074000000,7.914,7.914,7.909,7.91,3347.2
+1702074060000,7.909,7.91,7.906,7.906,1162.9
+1702074120000,7.906,7.906,7.901,7.902,4077.1
+1702074180000,7.902,7.914,7.902,7.914,4820.4
+1702074240000,7.914,7.914,7.908,7.911,2396.6
+1702074300000,7.912,7.917,7.912,7.917,1310.2
+1702074360000,7.916,7.916,7.905,7.906,2770.5
+1702074420000,7.907,7.913,7.906,7.913,2526.0
+1702074480000,7.912,7.919,7.912,7.915,2978.6
+1702074540000,7.914,7.916,7.912,7.912,1594.3
+1702074600000,7.912,7.914,7.907,7.911,4399.8
+1702074660000,7.911,7.911,7.905,7.908,4175.7
+1702074720000,7.908,7.912,7.908,7.912,1554.9
+1702074780000,7.912,7.912,7.907,7.907,3113.8
+1702074840000,7.908,7.914,7.908,7.913,2934.1
+1702074900000,7.913,7.919,7.913,7.916,3361.6
+1702074960000,7.917,7.919,7.915,7.915,2319.0
+1702075020000,7.914,7.914,7.913,7.914,924.7
+1702075080000,7.914,7.917,7.914,7.916,1814.5
+1702075140000,7.916,7.919,7.914,7.914,3096.3
+1702075200000,7.915,7.915,7.911,7.911,1096.7
+1702075260000,7.911,7.913,7.909,7.909,4355.2
+1702075320000,7.908,7.908,7.902,7.905,3670.7
+1702075380000,7.905,7.906,7.903,7.906,1582.4
+1702075440000,7.905,7.91,7.905,7.909,1639.1
+1702075500000,7.909,7.912,7.908,7.909,650.3
+1702075560000,7.909,7.914,7.909,7.914,404.9
+1702075620000,7.914,7.916,7.914,7.916,509.5
+1702075680000,7.916,7.923,7.916,7.923,4643.4
+1702075740000,7.922,7.927,7.922,7.924,3715.0
+1702075800000,7.925,7.925,7.921,7.921,1202.3
+1702075860000,7.922,7.922,7.918,7.918,1158.6
+1702075920000,7.917,7.924,7.916,7.922,4814.6
+1702075980000,7.921,7.921,7.918,7.919,1859.0
+1702076040000,7.918,7.918,7.905,7.905,2576.0
+1702076100000,7.904,7.91,7.904,7.91,2523.9
+1702076160000,7.909,7.918,7.909,7.913,4550.5
+1702076220000,7.912,7.913,7.901,7.901,1302.4
+1702076280000,7.901,7.901,7.895,7.897,6098.7
+1702076340000,7.897,7.901,7.894,7.894,6484.4
+1702076400000,7.895,7.9,7.894,7.899,3432.9
+1702076460000,7.9,7.9,7.897,7.897,2180.8
+1702076520000,7.898,7.91,7.898,7.91,3013.8
+1702076580000,7.91,7.912,7.909,7.909,767.4
+1702076640000,7.909,7.918,7.903,7.918,5665.7
+1702076700000,7.917,7.918,7.912,7.917,3007.2
+1702076760000,7.918,7.92,7.915,7.917,1775.9
+1702076820000,7.917,7.919,7.913,7.913,2825.9
+1702076880000,7.912,7.913,7.909,7.91,1029.3
+1702076940000,7.911,7.912,7.909,7.911,2004.4
+1702077000000,7.911,7.911,7.906,7.906,1561.5
+1702077060000,7.905,7.913,7.905,7.913,2820.8
+1702077120000,7.913,7.915,7.912,7.915,1285.4
+1702077180000,7.916,7.921,7.916,7.921,2338.6
+1702077240000,7.922,7.924,7.919,7.923,3845.0
+1702077300000,7.922,7.924,7.917,7.923,1389.1
+1702077360000,7.923,7.925,7.922,7.925,1843.8
+1702077420000,7.925,7.928,7.921,7.922,5185.9
+1702077480000,7.921,7.926,7.921,7.926,1882.1
+1702077540000,7.927,7.927,7.925,7.925,1462.3
+1702077600000,7.925,7.93,7.925,7.929,1855.5
+1702077660000,7.929,7.932,7.923,7.926,3976.2
+1702077720000,7.926,7.927,7.917,7.917,4557.6
+1702077780000,7.918,7.919,7.916,7.918,2171.7
+1702077840000,7.919,7.929,7.919,7.928,4443.2
+1702077900000,7.928,7.931,7.926,7.926,5427.8
+1702077960000,7.926,7.934,7.926,7.934,2906.6
+1702078020000,7.935,7.94,7.934,7.939,5599.1
+1702078080000,7.938,7.943,7.935,7.937,6764.1
+1702078140000,7.939,7.944,7.939,7.942,3677.4
+1702078200000,7.942,7.947,7.942,7.946,3367.5
+1702078260000,7.946,7.951,7.946,7.946,6155.2
+1702078320000,7.948,7.958,7.947,7.958,4789.9
+1702078380000,7.958,7.967,7.958,7.962,13645.5
+1702078440000,7.962,7.963,7.955,7.956,9768.5
+1702078500000,7.956,7.958,7.951,7.954,5741.5
+1702078560000,7.955,7.956,7.953,7.954,1821.2
+1702078620000,7.954,7.955,7.946,7.955,6747.3
+1702078680000,7.956,7.956,7.953,7.956,4655.6
+1702078740000,7.956,7.957,7.952,7.952,1390.8
+1702078800000,7.951,7.952,7.946,7.95,2289.2
+1702078860000,7.951,7.962,7.948,7.96,8286.3
+1702078920000,7.958,7.963,7.957,7.961,3244.2
+1702078980000,7.961,7.965,7.957,7.957,4871.3
+1702079040000,7.957,7.957,7.952,7.952,4491.3
+1702079100000,7.952,7.963,7.951,7.96,4567.2
+1702079160000,7.96,7.964,7.957,7.962,2532.9
+1702079220000,7.962,7.964,7.962,7.963,2394.5
+1702079280000,7.962,7.962,7.953,7.957,5290.3
+1702079340000,7.957,7.957,7.953,7.955,1574.7
+1702079400000,7.956,7.962,7.956,7.962,1641.4
+1702079460000,7.962,7.963,7.961,7.961,871.5
+1702079520000,7.96,7.96,7.948,7.955,6703.4
+1702079580000,7.954,7.956,7.953,7.955,763.2
+1702079640000,7.956,7.958,7.956,7.957,659.8
+1702079700000,7.957,7.957,7.951,7.951,5419.9
+1702079760000,7.952,7.954,7.946,7.947,2519.9
+1702079820000,7.946,7.951,7.946,7.951,2016.8
+1702079880000,7.952,7.953,7.946,7.949,3193.1
+1702079940000,7.949,7.952,7.946,7.95,2665.2
+1702080000000,7.951,7.963,7.951,7.953,10584.0
+1702080060000,7.953,7.961,7.952,7.955,6691.9
+1702080120000,7.955,7.957,7.952,7.957,5102.5
+1702080180000,7.957,7.957,7.953,7.955,4450.8
+1702080240000,7.955,7.956,7.951,7.953,5498.4
+1702080300000,7.954,7.956,7.949,7.95,5456.7
+1702080360000,7.95,7.953,7.95,7.952,3142.7
+1702080420000,7.952,7.953,7.946,7.946,4480.1
+1702080480000,7.946,7.947,7.943,7.946,4937.4
+1702080540000,7.946,7.947,7.939,7.939,4824.1
+1702080600000,7.938,7.94,7.934,7.94,6949.8
+1702080660000,7.94,7.941,7.933,7.937,10922.0
+1702080720000,7.938,7.943,7.938,7.943,3151.4
+1702080780000,7.943,7.945,7.935,7.935,11590.7
+1702080840000,7.936,7.941,7.936,7.938,4483.6
+1702080900000,7.938,7.943,7.932,7.942,7701.7
+1702080960000,7.942,7.944,7.936,7.938,8326.3
+1702081020000,7.938,7.938,7.925,7.926,7545.8
+1702081080000,7.928,7.931,7.926,7.927,4564.3
+1702081140000,7.927,7.933,7.927,7.933,2800.4
+1702081200000,7.932,7.932,7.926,7.93,5050.4
+1702081260000,7.929,7.93,7.926,7.928,3364.4
+1702081320000,7.929,7.934,7.928,7.933,4931.5
+1702081380000,7.934,7.938,7.934,7.934,3393.3
+1702081440000,7.933,7.938,7.932,7.935,1980.9
+1702081500000,7.935,7.935,7.929,7.932,5229.9
+1702081560000,7.932,7.932,7.927,7.929,3533.7
+1702081620000,7.929,7.941,7.927,7.937,7541.5
+1702081680000,7.938,7.95,7.937,7.949,5371.0
+1702081740000,7.949,7.96,7.948,7.951,8467.9
+1702081800000,7.951,7.952,7.941,7.943,7832.5
+1702081860000,7.943,7.949,7.943,7.945,6692.7
+1702081920000,7.945,7.952,7.944,7.949,6232.8
+1702081980000,7.951,7.962,7.949,7.962,4015.9
+1702082040000,7.962,7.988,7.961,7.988,21103.6
+1702082100000,7.989,7.989,7.963,7.975,14666.0
+1702082160000,7.974,7.979,7.962,7.962,7330.0
+1702082220000,7.962,7.966,7.958,7.96,8228.4
+1702082280000,7.959,7.961,7.956,7.956,4214.5
+1702082340000,7.956,7.97,7.956,7.963,3485.4
+1702082400000,7.964,7.969,7.961,7.963,4573.9
+1702082460000,7.963,7.963,7.956,7.957,5655.9
+1702082520000,7.956,7.957,7.95,7.954,4768.6
+1702082580000,7.954,7.958,7.951,7.956,4295.7
+1702082640000,7.955,7.955,7.946,7.949,3682.1
+1702082700000,7.949,7.953,7.948,7.951,2748.2
+1702082760000,7.951,7.951,7.949,7.95,2246.5
+1702082820000,7.95,7.955,7.947,7.955,6070.1
+1702082880000,7.956,7.963,7.955,7.96,3738.8
+1702082940000,7.96,7.966,7.96,7.962,3801.4
+1702083000000,7.962,7.964,7.96,7.961,2768.9
+1702083060000,7.961,7.963,7.959,7.961,2075.0
+1702083120000,7.962,7.964,7.961,7.963,3517.5
+1702083180000,7.964,7.966,7.957,7.963,11689.5
+1702083240000,7.962,7.962,7.954,7.955,4911.7
+1702083300000,7.955,7.986,7.955,7.986,22607.6
+1702083360000,7.985,8.008,7.981,7.998,31265.2
+1702083420000,7.997,8.029,7.997,8.015,26570.2
+1702083480000,8.015,8.047,8.015,8.045,36931.0
+1702083540000,8.045,8.047,8.003,8.003,44046.4
+1702083600000,8.004,8.012,7.993,8.007,29442.5
+1702083660000,8.007,8.016,8.004,8.011,17335.0
+1702083720000,8.011,8.029,8.01,8.025,15386.4
+1702083780000,8.025,8.065,8.018,8.063,37832.7
+1702083840000,8.062,8.076,8.037,8.063,65836.8
+1702083900000,8.065,8.1,8.062,8.099,59375.5
+1702083960000,8.099,8.183,8.092,8.121,145464.7
+1702084020000,8.122,8.171,8.109,8.149,119200.9
+1702084080000,8.15,8.2,8.139,8.146,143805.0
+1702084140000,8.146,8.195,8.129,8.141,94327.7
+1702084200000,8.141,8.171,8.108,8.163,70752.3
+1702084260000,8.164,8.194,8.155,8.167,83773.8
+1702084320000,8.167,8.213,8.158,8.174,77619.2
+1702084380000,8.173,8.207,8.148,8.196,90106.7
+1702084440000,8.197,8.227,8.164,8.193,83849.8
+1702084500000,8.194,8.227,8.179,8.217,39860.8
+1702084560000,8.217,8.25,8.207,8.221,58217.1
+1702084620000,8.221,8.249,8.204,8.241,46635.4
+1702084680000,8.242,8.27,8.219,8.223,83941.9
+1702084740000,8.223,8.227,8.205,8.205,37759.8
+1702084800000,8.205,8.254,8.186,8.253,52815.8
+1702084860000,8.253,8.295,8.251,8.258,61150.9
+1702084920000,8.258,8.292,8.246,8.287,39104.8
+1702084980000,8.286,8.302,8.252,8.266,79993.4
+1702085040000,8.265,8.282,8.255,8.276,22306.5
+1702085100000,8.276,8.281,8.257,8.272,16933.1
+1702085160000,8.271,8.274,8.25,8.253,19777.6
+1702085220000,8.254,8.282,8.216,8.281,75291.2
+1702085280000,8.28,8.307,8.278,8.304,55254.3
+1702085340000,8.304,8.327,8.285,8.285,68869.9
+1702085400000,8.286,8.308,8.263,8.263,35505.3
+1702085460000,8.264,8.287,8.257,8.286,24564.4
+1702085520000,8.285,8.317,8.285,8.303,30751.5
+1702085580000,8.303,8.303,8.274,8.274,26993.4
+1702085640000,8.274,8.29,8.273,8.279,16819.7
+1702085700000,8.279,8.296,8.277,8.288,23437.7
+1702085760000,8.289,8.293,8.266,8.271,19652.9
+1702085820000,8.27,8.272,8.255,8.264,23633.7
+1702085880000,8.264,8.266,8.234,8.255,38804.8
+1702085940000,8.255,8.267,8.242,8.244,22521.1
+1702086000000,8.244,8.265,8.241,8.252,24383.8
+1702086060000,8.253,8.257,8.237,8.238,10928.1
+1702086120000,8.239,8.241,8.205,8.217,59122.9
+1702086180000,8.217,8.235,8.216,8.234,24373.9
+1702086240000,8.232,8.25,8.227,8.231,18672.7
+1702086300000,8.231,8.231,8.199,8.207,19172.5
+1702086360000,8.207,8.219,8.202,8.211,18710.9
+1702086420000,8.212,8.218,8.206,8.214,21845.2
+1702086480000,8.213,8.217,8.206,8.21,15231.0
+1702086540000,8.21,8.218,8.202,8.207,13022.7
+1702086600000,8.208,8.212,8.191,8.201,16253.5
+1702086660000,8.202,8.205,8.188,8.191,18504.1
+1702086720000,8.19,8.191,8.173,8.181,34330.2
+1702086780000,8.179,8.193,8.166,8.171,35289.1
+1702086840000,8.171,8.172,8.155,8.157,27161.9
+1702086900000,8.157,8.175,8.146,8.17,25532.6
+1702086960000,8.17,8.17,8.152,8.152,18014.3
+1702087020000,8.152,8.169,8.148,8.152,14690.8
+1702087080000,8.152,8.156,8.148,8.154,14753.1
+1702087140000,8.154,8.162,8.134,8.135,31043.6
+1702087200000,8.136,8.155,8.126,8.143,27238.1
+1702087260000,8.144,8.147,8.136,8.142,22249.5
+1702087320000,8.143,8.205,8.14,8.174,65986.8
+1702087380000,8.175,8.195,8.166,8.17,35069.4
+1702087440000,8.17,8.182,8.164,8.172,35334.8
+1702087500000,8.172,8.203,8.172,8.187,28603.4
+1702087560000,8.187,8.197,8.181,8.187,26233.6
+1702087620000,8.187,8.187,8.17,8.17,19994.0
+1702087680000,8.171,8.188,8.17,8.179,15566.8
+1702087740000,8.18,8.189,8.18,8.185,8664.0
+1702087800000,8.186,8.21,8.185,8.197,40755.3
+1702087860000,8.197,8.213,8.184,8.209,92982.8
+1702087920000,8.21,8.237,8.21,8.22,48581.8
+1702087980000,8.219,8.229,8.211,8.215,25057.4
+1702088040000,8.215,8.253,8.211,8.252,34209.5
+1702088100000,8.252,8.271,8.188,8.193,202161.3
+1702088160000,8.194,8.203,8.167,8.183,59381.6
+1702088220000,8.184,8.194,8.182,8.193,12128.5
+1702088280000,8.193,8.203,8.178,8.183,17452.9
+1702088340000,8.184,8.186,8.176,8.186,8312.7
+1702088400000,8.187,8.192,8.184,8.19,6723.0
+1702088460000,8.187,8.196,8.184,8.19,7367.3
+1702088520000,8.19,8.196,8.19,8.191,6212.9
+1702088580000,8.191,8.199,8.19,8.196,4923.8
+1702088640000,8.197,8.198,8.185,8.187,7623.7
+1702088700000,8.187,8.191,8.185,8.187,4379.1
+1702088760000,8.188,8.199,8.188,8.196,14636.6
+1702088820000,8.197,8.197,8.188,8.19,4839.2
+1702088880000,8.19,8.19,8.178,8.184,11748.6
+1702088940000,8.184,8.189,8.181,8.188,4417.5
+1702089000000,8.187,8.189,8.178,8.181,6957.5
+1702089060000,8.182,8.184,8.178,8.181,4445.6
+1702089120000,8.181,8.183,8.172,8.172,5002.9
+1702089180000,8.173,8.176,8.169,8.175,9418.2
+1702089240000,8.176,8.181,8.172,8.18,6027.4
+1702089300000,8.181,8.185,8.18,8.181,1815.4
+1702089360000,8.181,8.183,8.18,8.181,1831.5
+1702089420000,8.181,8.19,8.181,8.189,4642.2
+1702089480000,8.189,8.204,8.189,8.204,9599.6
+1702089540000,8.203,8.21,8.193,8.193,16342.5
+1702089600000,8.194,8.217,8.194,8.212,10037.0
+1702089660000,8.213,8.213,8.194,8.203,14168.5
+1702089720000,8.203,8.203,8.199,8.202,3179.1
+1702089780000,8.202,8.218,8.202,8.206,7886.6
+1702089840000,8.205,8.205,8.191,8.197,10774.2
+1702089900000,8.196,8.196,8.186,8.192,7939.1
+1702089960000,8.193,8.196,8.188,8.188,4173.8
+1702090020000,8.189,8.191,8.186,8.189,4277.4
+1702090080000,8.189,8.2,8.189,8.2,4474.7
+1702090140000,8.198,8.198,8.182,8.182,4919.4
+1702090200000,8.184,8.19,8.178,8.188,6808.4
+1702090260000,8.189,8.189,8.18,8.181,4984.1
+1702090320000,8.182,8.185,8.167,8.174,12864.8
+1702090380000,8.175,8.175,8.16,8.172,8057.3
+1702090440000,8.172,8.173,8.168,8.169,3021.7
+1702090500000,8.168,8.173,8.163,8.164,7583.2
+1702090560000,8.167,8.167,8.154,8.164,12400.6
+1702090620000,8.165,8.166,8.16,8.163,3020.8
+1702090680000,8.164,8.165,8.14,8.158,18584.4
+1702090740000,8.159,8.161,8.153,8.16,6675.5
+1702090800000,8.16,8.16,8.145,8.146,9210.9
+1702090860000,8.146,8.151,8.141,8.15,7950.2
+1702090920000,8.149,8.153,8.143,8.145,7935.2
+1702090980000,8.145,8.149,8.145,8.146,3713.3
+1702091040000,8.147,8.152,8.139,8.143,13708.8
+1702091100000,8.143,8.149,8.14,8.148,5319.8
+1702091160000,8.148,8.151,8.139,8.141,6676.5
+1702091220000,8.14,8.145,8.138,8.14,10663.6
+1702091280000,8.139,8.139,8.128,8.131,19902.8
+1702091340000,8.131,8.145,8.124,8.141,15720.0
+1702091400000,8.14,8.142,8.129,8.13,5629.4
+1702091460000,8.13,8.133,8.126,8.127,5372.8
+1702091520000,8.127,8.127,8.112,8.118,17084.2
+1702091580000,8.119,8.13,8.119,8.128,7252.8
+1702091640000,8.127,8.143,8.127,8.136,14142.1
+1702091700000,8.137,8.149,8.132,8.137,15419.9
+1702091760000,8.137,8.15,8.137,8.146,11984.4
+1702091820000,8.145,8.159,8.142,8.148,16499.8
+1702091880000,8.148,8.152,8.148,8.149,10732.9
+1702091940000,8.149,8.16,8.141,8.159,10624.5
+1702092000000,8.159,8.177,8.158,8.175,12664.4
+1702092060000,8.176,8.18,8.156,8.157,22423.4
+1702092120000,8.158,8.165,8.153,8.165,7917.5
+1702092180000,8.165,8.169,8.163,8.169,5976.8
+1702092240000,8.169,8.175,8.167,8.169,4896.1
+1702092300000,8.168,8.168,8.163,8.167,3417.7
+1702092360000,8.167,8.171,8.164,8.171,4504.9
+1702092420000,8.17,8.178,8.169,8.178,10165.1
+1702092480000,8.178,8.184,8.173,8.173,8274.1
+1702092540000,8.175,8.175,8.171,8.171,2027.7
+1702092600000,8.172,8.18,8.172,8.174,4862.0
+1702092660000,8.173,8.176,8.168,8.176,3407.4
+1702092720000,8.176,8.182,8.175,8.179,3301.1
+1702092780000,8.179,8.18,8.173,8.175,3825.3
+1702092840000,8.175,8.176,8.171,8.172,4731.1
+1702092900000,8.172,8.18,8.17,8.172,11040.0
+1702092960000,8.172,8.184,8.172,8.182,7562.7
+1702093020000,8.183,8.185,8.183,8.184,3773.8
+1702093080000,8.184,8.185,8.178,8.179,8123.2
+1702093140000,8.179,8.18,8.174,8.174,4380.3
+1702093200000,8.174,8.177,8.172,8.177,2876.1
+1702093260000,8.177,8.179,8.177,8.179,1733.6
+1702093320000,8.178,8.183,8.176,8.176,6789.4
+1702093380000,8.176,8.176,8.172,8.172,3075.5
+1702093440000,8.173,8.173,8.165,8.17,6625.5
+1702093500000,8.171,8.176,8.17,8.172,5517.2
+1702093560000,8.171,8.171,8.163,8.165,4904.2
+1702093620000,8.165,8.169,8.164,8.169,7197.2
+1702093680000,8.169,8.171,8.158,8.158,9789.2
+1702093740000,8.159,8.163,8.157,8.159,5309.7
+1702093800000,8.159,8.163,8.155,8.155,5130.8
+1702093860000,8.155,8.162,8.154,8.162,13005.9
+1702093920000,8.162,8.162,8.148,8.152,9631.5
+1702093980000,8.152,8.155,8.149,8.153,2682.8
+1702094040000,8.153,8.154,8.147,8.153,3887.1
+1702094100000,8.153,8.157,8.144,8.146,5931.5
+1702094160000,8.146,8.148,8.141,8.143,5572.8
+1702094220000,8.144,8.149,8.144,8.148,3113.8
+1702094280000,8.146,8.146,8.134,8.134,6986.9
+1702094340000,8.135,8.144,8.13,8.138,11666.0
+1702094400000,8.137,8.142,8.135,8.136,4146.4
+1702094460000,8.136,8.139,8.135,8.135,3816.6
+1702094520000,8.134,8.139,8.133,8.135,5888.7
+1702094580000,8.135,8.141,8.134,8.137,5997.7
+1702094640000,8.137,8.137,8.133,8.133,2877.7
+1702094700000,8.132,8.157,8.129,8.157,22439.4
+1702094760000,8.158,8.158,8.139,8.139,3562.6
+1702094820000,8.138,8.142,8.137,8.137,7987.2
+1702094880000,8.137,8.141,8.134,8.138,3448.8
+1702094940000,8.138,8.141,8.133,8.141,7850.5
+1702095000000,8.14,8.141,8.131,8.131,7577.8
+1702095060000,8.131,8.133,8.13,8.131,3837.9
+1702095120000,8.131,8.133,8.111,8.114,18476.7
+1702095180000,8.116,8.125,8.114,8.124,6923.8
+1702095240000,8.125,8.125,8.104,8.109,16715.7
+1702095300000,8.109,8.113,8.107,8.11,5730.7
+1702095360000,8.109,8.116,8.108,8.112,5065.8
+1702095420000,8.112,8.113,8.108,8.11,1791.3
+1702095480000,8.11,8.118,8.106,8.113,5985.0
+1702095540000,8.112,8.115,8.112,8.114,1186.3
+1702095600000,8.114,8.116,8.11,8.115,3792.2
+1702095660000,8.115,8.116,8.11,8.11,1675.9
+1702095720000,8.11,8.121,8.109,8.121,3685.2
+1702095780000,8.121,8.122,8.116,8.119,4884.3
+1702095840000,8.119,8.121,8.117,8.117,2305.8
+1702095900000,8.118,8.124,8.117,8.122,4327.9
+1702095960000,8.122,8.129,8.122,8.122,7324.4
+1702096020000,8.122,8.132,8.122,8.128,7805.8
+1702096080000,8.127,8.13,8.122,8.124,11131.9
+1702096140000,8.124,8.124,8.116,8.121,10222.8
+1702096200000,8.122,8.131,8.12,8.121,8948.3
+1702096260000,8.12,8.124,8.118,8.124,1388.9
+1702096320000,8.124,8.13,8.122,8.126,3776.3
+1702096380000,8.125,8.126,8.121,8.121,3484.1
+1702096440000,8.121,8.128,8.12,8.127,2792.7
+1702096500000,8.128,8.131,8.127,8.127,1636.2
+1702096560000,8.128,8.128,8.121,8.122,2589.4
+1702096620000,8.122,8.13,8.122,8.13,4040.0
+1702096680000,8.13,8.133,8.128,8.128,4299.7
+1702096740000,8.128,8.132,8.123,8.123,4502.0
+1702096800000,8.124,8.125,8.122,8.122,1380.7
+1702096860000,8.122,8.122,8.117,8.119,3512.5
+1702096920000,8.119,8.12,8.114,8.116,3265.5
+1702096980000,8.117,8.118,8.113,8.114,4162.3
+1702097040000,8.114,8.116,8.112,8.115,3866.2
+1702097100000,8.115,8.124,8.115,8.123,3566.0
+1702097160000,8.123,8.126,8.12,8.126,2948.1
+1702097220000,8.127,8.134,8.127,8.134,2093.6
+1702097280000,8.133,8.135,8.133,8.134,2181.4
+1702097340000,8.134,8.136,8.133,8.135,4673.5
+1702097400000,8.134,8.136,8.133,8.133,2659.4
+1702097460000,8.133,8.146,8.133,8.144,15510.3
+1702097520000,8.145,8.147,8.143,8.145,3281.5
+1702097580000,8.144,8.145,8.141,8.143,4277.0
+1702097640000,8.143,8.153,8.143,8.149,10325.7
+1702097700000,8.15,8.15,8.144,8.15,6755.1
+1702097760000,8.15,8.15,8.145,8.147,7725.5
+1702097820000,8.147,8.151,8.144,8.146,9096.3
+1702097880000,8.146,8.151,8.146,8.15,2911.5
+1702097940000,8.149,8.151,8.146,8.151,3124.2
+1702098000000,8.151,8.151,8.146,8.148,2747.2
+1702098060000,8.148,8.149,8.137,8.138,6010.1
+1702098120000,8.138,8.142,8.137,8.142,3389.0
+1702098180000,8.142,8.146,8.142,8.146,1581.8
+1702098240000,8.145,8.146,8.135,8.136,4669.6
+1702098300000,8.135,8.144,8.135,8.143,3194.5
+1702098360000,8.143,8.143,8.134,8.136,3269.5
+1702098420000,8.135,8.135,8.121,8.125,8015.4
+1702098480000,8.125,8.125,8.118,8.123,5718.0
+1702098540000,8.123,8.125,8.116,8.124,6520.5
+1702098600000,8.124,8.124,8.116,8.118,3172.5
+1702098660000,8.119,8.123,8.119,8.123,2528.2
+1702098720000,8.123,8.131,8.122,8.131,2856.9
+1702098780000,8.131,8.135,8.131,8.134,2493.5
+1702098840000,8.133,8.139,8.133,8.139,1771.9
+1702098900000,8.138,8.139,8.129,8.129,1636.9
+1702098960000,8.129,8.131,8.121,8.121,4303.6
+1702099020000,8.12,8.126,8.119,8.124,4317.2
+1702099080000,8.125,8.131,8.125,8.129,2696.4
+1702099140000,8.129,8.13,8.115,8.115,3603.7
+1702099200000,8.115,8.119,8.109,8.119,9747.6
+1702099260000,8.119,8.122,8.113,8.113,3126.6
+1702099320000,8.114,8.116,8.11,8.111,7860.5
+1702099380000,8.112,8.117,8.111,8.114,2581.5
+1702099440000,8.115,8.116,8.112,8.113,1777.0
+1702099500000,8.113,8.127,8.113,8.127,2598.4
+1702099560000,8.127,8.131,8.127,8.13,2879.9
+1702099620000,8.129,8.129,8.119,8.12,6056.8
+1702099680000,8.12,8.132,8.119,8.13,3259.2
+1702099740000,8.13,8.131,8.13,8.131,670.7
+1702099800000,8.133,8.141,8.133,8.138,7943.1
+1702099860000,8.139,8.143,8.138,8.139,3008.1
+1702099920000,8.14,8.14,8.135,8.136,5683.2
+1702099980000,8.137,8.138,8.13,8.13,3049.1
+1702100040000,8.131,8.14,8.131,8.14,2202.0
+1702100100000,8.139,8.14,8.136,8.14,1302.7
+1702100160000,8.139,8.144,8.139,8.141,3206.6
+1702100220000,8.142,8.15,8.142,8.15,3956.2
+1702100280000,8.149,8.149,8.144,8.144,3219.5
+1702100340000,8.145,8.148,8.144,8.144,3859.4
+1702100400000,8.144,8.156,8.144,8.156,5289.9
+1702100460000,8.156,8.159,8.152,8.153,5040.1
+1702100520000,8.152,8.179,8.152,8.177,21146.4
+1702100580000,8.176,8.179,8.158,8.159,15067.0
+1702100640000,8.158,8.164,8.154,8.161,5121.7
+1702100700000,8.161,8.172,8.161,8.168,6769.8
+1702100760000,8.167,8.169,8.164,8.165,6905.9
+1702100820000,8.165,8.167,8.161,8.167,8885.7
+1702100880000,8.167,8.177,8.167,8.17,7082.3
+1702100940000,8.17,8.171,8.165,8.169,5401.3
+1702101000000,8.168,8.169,8.161,8.165,10300.0
+1702101060000,8.164,8.169,8.158,8.159,5505.1
+1702101120000,8.16,8.17,8.16,8.17,2971.9
+1702101180000,8.17,8.171,8.163,8.165,3094.7
+1702101240000,8.165,8.169,8.164,8.167,2814.7
+1702101300000,8.167,8.167,8.161,8.164,5853.0
+1702101360000,8.163,8.165,8.161,8.165,1831.0
+1702101420000,8.166,8.172,8.165,8.172,3880.6
+1702101480000,8.171,8.173,8.167,8.17,3723.9
+1702101540000,8.17,8.172,8.167,8.168,4414.8
+1702101600000,8.169,8.174,8.165,8.171,6178.7
+1702101660000,8.172,8.173,8.167,8.167,3641.8
+1702101720000,8.167,8.169,8.161,8.169,4300.9
+1702101780000,8.168,8.168,8.161,8.165,2527.3
+1702101840000,8.164,8.165,8.162,8.164,2094.5
+1702101900000,8.164,8.18,8.161,8.179,20440.3
+1702101960000,8.178,8.179,8.166,8.166,10320.1
+1702102020000,8.165,8.174,8.163,8.17,10943.2
+1702102080000,8.169,8.169,8.161,8.162,3434.5
+1702102140000,8.163,8.165,8.159,8.159,3990.8
+1702102200000,8.158,8.161,8.154,8.159,5372.9
+1702102260000,8.16,8.16,8.149,8.155,5711.4
+1702102320000,8.156,8.16,8.156,8.159,3977.5
+1702102380000,8.158,8.161,8.148,8.16,14458.6
+1702102440000,8.16,8.16,8.147,8.152,9644.7
+1702102500000,8.153,8.163,8.153,8.156,3390.5
+1702102560000,8.156,8.161,8.156,8.16,2185.1
+1702102620000,8.16,8.16,8.156,8.16,3285.0
+1702102680000,8.161,8.166,8.161,8.166,3434.0
+1702102740000,8.167,8.171,8.166,8.171,2072.0
+1702102800000,8.172,8.173,8.17,8.172,5187.7
+1702102860000,8.172,8.177,8.172,8.177,3101.6
+1702102920000,8.178,8.178,8.175,8.175,5800.2
+1702102980000,8.175,8.175,8.17,8.171,7850.0
+1702103040000,8.17,8.19,8.166,8.185,15960.8
+1702103100000,8.184,8.222,8.183,8.217,48300.8
+1702103160000,8.216,8.218,8.195,8.209,57052.9
+1702103220000,8.208,8.216,8.202,8.207,29063.5
+1702103280000,8.206,8.208,8.192,8.194,38794.0
+1702103340000,8.195,8.205,8.188,8.194,24290.7
+1702103400000,8.192,8.194,8.186,8.187,7665.7
+1702103460000,8.186,8.192,8.186,8.192,7116.5
+1702103520000,8.191,8.201,8.186,8.2,8191.2
+1702103580000,8.2,8.211,8.2,8.204,11350.5
+1702103640000,8.204,8.206,8.197,8.197,4995.1
+1702103700000,8.197,8.202,8.195,8.195,10671.0
+1702103760000,8.194,8.2,8.192,8.193,5069.0
+1702103820000,8.193,8.193,8.187,8.192,3996.7
+1702103880000,8.191,8.195,8.189,8.194,5477.3
+1702103940000,8.195,8.202,8.19,8.19,3466.0
+1702104000000,8.19,8.19,8.178,8.184,9234.7
+1702104060000,8.184,8.189,8.184,8.186,1629.6
+1702104120000,8.186,8.196,8.186,8.196,3312.7
+1702104180000,8.195,8.198,8.189,8.19,6548.7
+1702104240000,8.189,8.199,8.187,8.199,4333.2
+1702104300000,8.2,8.21,8.199,8.208,5792.4
+1702104360000,8.208,8.212,8.208,8.212,6242.8
+1702104420000,8.211,8.216,8.209,8.212,5302.9
+1702104480000,8.212,8.217,8.201,8.201,9545.4
+1702104540000,8.201,8.21,8.199,8.209,5708.4
+1702104600000,8.208,8.208,8.201,8.204,4143.5
+1702104660000,8.204,8.216,8.204,8.215,2354.1
+1702104720000,8.216,8.226,8.216,8.224,9292.6
+1702104780000,8.223,8.225,8.219,8.22,7883.7
+1702104840000,8.22,8.226,8.217,8.218,8522.1
+1702104900000,8.217,8.217,8.213,8.215,6124.2
+1702104960000,8.216,8.216,8.202,8.202,9032.7
+1702105020000,8.202,8.206,8.197,8.199,8545.7
+1702105080000,8.198,8.199,8.189,8.19,8352.5
+1702105140000,8.19,8.202,8.188,8.201,10674.4
+1702105200000,8.201,8.203,8.196,8.201,4963.1
+1702105260000,8.202,8.202,8.188,8.19,5068.3
+1702105320000,8.189,8.194,8.179,8.181,13954.6
+1702105380000,8.181,8.187,8.18,8.183,6936.7
+1702105440000,8.184,8.194,8.184,8.194,3416.9
+1702105500000,8.195,8.206,8.194,8.204,11302.0
+1702105560000,8.204,8.207,8.202,8.203,8954.5
+1702105620000,8.203,8.205,8.197,8.205,3991.6
+1702105680000,8.205,8.213,8.205,8.213,5915.4
+1702105740000,8.212,8.213,8.201,8.207,8213.4
+1702105800000,8.208,8.214,8.208,8.211,7002.9
+1702105860000,8.211,8.218,8.21,8.215,7420.9
+1702105920000,8.216,8.217,8.212,8.214,7221.5
+1702105980000,8.214,8.215,8.195,8.205,22162.1
+1702106040000,8.204,8.204,8.199,8.199,2072.1
+1702106100000,8.198,8.202,8.193,8.202,9621.1
+1702106160000,8.203,8.206,8.202,8.205,3603.4
+1702106220000,8.205,8.205,8.195,8.198,7281.3
+1702106280000,8.197,8.197,8.187,8.188,6162.7
+1702106340000,8.187,8.19,8.185,8.188,3632.8
+1702106400000,8.188,8.188,8.181,8.182,5357.0
+1702106460000,8.181,8.181,8.167,8.17,10583.4
+1702106520000,8.17,8.177,8.167,8.175,11476.5
+1702106580000,8.176,8.179,8.16,8.177,19617.4
+1702106640000,8.177,8.184,8.177,8.181,7371.4
+1702106700000,8.181,8.186,8.179,8.179,5126.2
+1702106760000,8.18,8.192,8.18,8.192,6601.3
+1702106820000,8.192,8.2,8.192,8.196,8283.3
+1702106880000,8.197,8.197,8.19,8.193,2663.5
+1702106940000,8.192,8.199,8.192,8.195,5302.8
+1702107000000,8.195,8.196,8.192,8.196,1326.0
+1702107060000,8.196,8.196,8.177,8.177,8799.4
+1702107120000,8.177,8.182,8.175,8.179,4879.0
+1702107180000,8.179,8.188,8.173,8.187,5737.4
+1702107240000,8.186,8.189,8.18,8.185,6423.2
+1702107300000,8.186,8.192,8.183,8.192,2360.4
+1702107360000,8.192,8.192,8.181,8.184,7007.3
+1702107420000,8.184,8.189,8.181,8.185,3625.2
+1702107480000,8.184,8.184,8.181,8.183,3700.2
+1702107540000,8.184,8.185,8.169,8.18,5985.0
+1702107600000,8.18,8.183,8.17,8.175,5938.1
+1702107660000,8.175,8.175,8.169,8.17,3217.8
+1702107720000,8.17,8.177,8.168,8.174,6942.8
+1702107780000,8.173,8.183,8.173,8.181,3007.0
+1702107840000,8.181,8.191,8.181,8.19,6130.1
+1702107900000,8.19,8.194,8.187,8.194,8625.9
+1702107960000,8.193,8.194,8.173,8.182,31084.6
+1702108020000,8.181,8.19,8.18,8.185,7436.3
+1702108080000,8.184,8.184,8.179,8.183,6126.1
+1702108140000,8.184,8.184,8.175,8.177,7044.2
+1702108200000,8.177,8.181,8.174,8.179,5755.8
+1702108260000,8.179,8.182,8.177,8.18,6206.5
+1702108320000,8.18,8.19,8.18,8.19,4119.4
+1702108380000,8.191,8.192,8.186,8.191,5621.0
+1702108440000,8.191,8.194,8.19,8.193,3626.4
+1702108500000,8.194,8.201,8.194,8.201,2994.8
+1702108560000,8.201,8.203,8.201,8.203,3481.4
+1702108620000,8.203,8.203,8.189,8.191,9476.8
+1702108680000,8.19,8.191,8.184,8.185,4937.6
+1702108740000,8.184,8.184,8.176,8.176,7747.9
+1702108800000,8.176,8.181,8.172,8.181,8678.1
+1702108860000,8.181,8.181,8.168,8.169,8307.2
+1702108920000,8.168,8.18,8.167,8.176,9047.0
+1702108980000,8.177,8.183,8.177,8.182,5875.9
+1702109040000,8.18,8.187,8.176,8.187,7583.5
+1702109100000,8.187,8.2,8.187,8.2,6842.4
+1702109160000,8.2,8.2,8.183,8.189,10245.7
+1702109220000,8.189,8.212,8.189,8.208,12017.8
+1702109280000,8.208,8.212,8.203,8.21,10159.4
+1702109340000,8.211,8.218,8.211,8.215,6933.6
+1702109400000,8.215,8.218,8.212,8.216,10915.2
+1702109460000,8.216,8.217,8.197,8.197,7670.0
+1702109520000,8.197,8.198,8.184,8.184,6558.6
+1702109580000,8.183,8.184,8.173,8.178,15692.5
+1702109640000,8.178,8.185,8.177,8.181,8727.2
+1702109700000,8.181,8.193,8.181,8.193,5751.1
+1702109760000,8.194,8.199,8.191,8.199,4987.1
+1702109820000,8.2,8.204,8.197,8.204,6318.4
+1702109880000,8.205,8.207,8.194,8.195,9878.2
+1702109940000,8.196,8.202,8.193,8.196,4670.3
+1702110000000,8.196,8.198,8.193,8.195,4311.8
+1702110060000,8.196,8.2,8.195,8.197,5208.4
+1702110120000,8.196,8.198,8.181,8.182,10712.3
+1702110180000,8.183,8.196,8.182,8.191,5115.7
+1702110240000,8.192,8.197,8.19,8.19,5469.6
+1702110300000,8.19,8.195,8.184,8.195,10633.3
+1702110360000,8.194,8.202,8.189,8.192,15467.0
+1702110420000,8.192,8.197,8.19,8.195,5564.7
+1702110480000,8.196,8.2,8.192,8.193,5558.6
+1702110540000,8.192,8.195,8.189,8.195,7026.6
+1702110600000,8.196,8.2,8.191,8.191,9080.4
+1702110660000,8.19,8.19,8.15,8.154,25709.9
+1702110720000,8.153,8.159,8.144,8.151,39586.7
+1702110780000,8.15,8.153,8.141,8.145,19252.4
+1702110840000,8.144,8.144,8.102,8.104,71208.9
+1702110900000,8.104,8.104,8.066,8.087,90407.4
+1702110960000,8.085,8.085,8.031,8.051,87331.4
+1702111020000,8.051,8.053,7.9,7.991,280550.9
+1702111080000,7.987,8.041,7.97,8.04,74065.4
+1702111140000,8.04,8.042,7.96,7.963,38180.6
+1702111200000,7.965,8.016,7.955,8.012,53953.0
+1702111260000,8.013,8.013,7.995,8.005,32561.0
+1702111320000,8.003,8.003,7.922,7.923,63775.0
+1702111380000,7.922,7.953,7.861,7.95,144207.2
+1702111440000,7.95,7.967,7.945,7.951,52226.1
+1702111500000,7.953,7.996,7.951,7.993,44343.6
+1702111560000,7.993,8.003,7.989,7.998,25485.8
+1702111620000,7.998,8.018,7.995,8.017,32718.0
+1702111680000,8.018,8.036,8.013,8.028,35654.1
+1702111740000,8.028,8.031,8.012,8.013,23054.4
+1702111800000,8.013,8.023,8.01,8.02,11503.4
+1702111860000,8.02,8.025,8.015,8.021,15339.8
+1702111920000,8.021,8.022,8.012,8.015,11105.9
+1702111980000,8.016,8.033,8.016,8.031,24784.9
+1702112040000,8.032,8.032,8.008,8.013,11679.9
+1702112100000,8.013,8.027,8.013,8.022,5807.8
+1702112160000,8.021,8.021,7.984,8.003,32488.2
+1702112220000,8.003,8.01,7.996,8.0,9082.9
+1702112280000,8.0,8.0,7.975,7.986,13153.0
+1702112340000,7.987,7.998,7.985,7.993,8704.8
+1702112400000,7.993,8.025,7.993,8.022,22184.6
+1702112460000,8.022,8.035,8.019,8.032,10150.4
+1702112520000,8.032,8.041,8.032,8.034,7512.0
+1702112580000,8.035,8.038,8.022,8.036,12323.7
+1702112640000,8.035,8.047,8.033,8.034,10902.2
+1702112700000,8.036,8.044,8.024,8.024,6008.4
+1702112760000,8.024,8.03,8.02,8.023,7282.4
+1702112820000,8.022,8.022,7.994,7.994,21590.4
+1702112880000,7.994,8.011,7.986,8.007,27279.0
+1702112940000,8.007,8.02,8.005,8.019,11566.8
+1702113000000,8.017,8.022,8.011,8.017,8642.7
+1702113060000,8.017,8.025,8.016,8.025,5387.5
+1702113120000,8.025,8.04,8.021,8.022,13641.3
+1702113180000,8.023,8.034,8.018,8.029,8112.2
+1702113240000,8.029,8.035,8.026,8.034,4178.4
+1702113300000,8.033,8.044,8.022,8.042,12022.2
+1702113360000,8.042,8.065,8.041,8.065,19396.5
+1702113420000,8.065,8.073,8.055,8.068,15694.9
+1702113480000,8.068,8.071,8.065,8.069,4652.3
+1702113540000,8.07,8.073,8.059,8.059,11358.5
+1702113600000,8.059,8.066,8.057,8.063,13886.1
+1702113660000,8.065,8.067,8.061,8.063,6021.2
+1702113720000,8.064,8.076,8.064,8.073,8236.9
+1702113780000,8.073,8.076,8.066,8.068,6554.6
+1702113840000,8.068,8.072,8.065,8.065,4826.0
+1702113900000,8.066,8.071,8.063,8.068,6148.6
+1702113960000,8.068,8.068,8.06,8.066,4638.1
+1702114020000,8.065,8.08,8.065,8.079,14008.9
+1702114080000,8.079,8.1,8.077,8.097,24111.6
+1702114140000,8.097,8.107,8.094,8.102,12502.9
+1702114200000,8.102,8.11,8.095,8.11,10222.4
+1702114260000,8.109,8.142,8.103,8.142,20305.3
+1702114320000,8.143,8.198,8.143,8.162,76014.7
+1702114380000,8.163,8.181,8.152,8.158,29693.2
+1702114440000,8.157,8.189,8.155,8.174,25796.7
+1702114500000,8.172,8.194,8.159,8.168,26150.2
+1702114560000,8.168,8.17,8.127,8.136,23205.2
+1702114620000,8.136,8.138,8.113,8.126,25846.0
+1702114680000,8.126,8.139,8.123,8.132,10936.1
+1702114740000,8.131,8.133,8.112,8.132,11262.3
+1702114800000,8.133,8.141,8.112,8.117,20283.5
+1702114860000,8.116,8.117,8.085,8.092,40268.4
+1702114920000,8.091,8.116,8.09,8.111,11306.0
+1702114980000,8.11,8.113,8.093,8.093,9794.5
+1702115040000,8.093,8.096,8.077,8.078,17094.0
+1702115100000,8.078,8.111,8.078,8.111,12468.2
+1702115160000,8.112,8.119,8.094,8.112,12460.2
+1702115220000,8.113,8.12,8.099,8.099,8004.9
+1702115280000,8.1,8.111,8.1,8.104,6888.3
+1702115340000,8.105,8.108,8.086,8.087,8263.0
+1702115400000,8.087,8.093,8.084,8.087,5752.0
+1702115460000,8.087,8.103,8.087,8.103,6823.9
+1702115520000,8.104,8.107,8.098,8.1,5817.6
+1702115580000,8.1,8.1,8.035,8.063,59569.3
+1702115640000,8.064,8.087,8.064,8.087,10688.8
+1702115700000,8.088,8.099,8.077,8.099,7144.8
+1702115760000,8.099,8.107,8.094,8.094,10317.2
+1702115820000,8.092,8.103,8.09,8.098,6782.6
+1702115880000,8.099,8.108,8.089,8.091,7231.1
+1702115940000,8.092,8.11,8.092,8.11,5778.8
+1702116000000,8.111,8.132,8.111,8.132,13617.5
+1702116060000,8.131,8.155,8.131,8.154,15023.6
+1702116120000,8.154,8.18,8.152,8.178,39841.9
+1702116180000,8.178,8.178,8.14,8.141,21137.3
+1702116240000,8.141,8.152,8.138,8.138,12819.5
+1702116300000,8.138,8.142,8.11,8.113,14350.0
+1702116360000,8.112,8.118,8.098,8.118,14835.0
+1702116420000,8.118,8.127,8.104,8.121,13880.1
+1702116480000,8.122,8.143,8.119,8.143,11194.3
+1702116540000,8.142,8.16,8.141,8.16,8831.0
+1702116600000,8.16,8.176,8.16,8.169,17741.9
+1702116660000,8.168,8.18,8.152,8.163,15862.2
+1702116720000,8.163,8.169,8.154,8.162,10507.7
+1702116780000,8.163,8.164,8.151,8.158,6012.3
+1702116840000,8.158,8.18,8.158,8.173,11116.1
+1702116900000,8.174,8.174,8.154,8.155,11199.3
+1702116960000,8.154,8.154,8.138,8.139,6655.2
+1702117020000,8.138,8.145,8.124,8.139,7718.5
+1702117080000,8.138,8.162,8.136,8.156,7342.2
+1702117140000,8.154,8.169,8.154,8.158,13163.6
+1702117200000,8.157,8.158,8.143,8.15,7776.0
+1702117260000,8.15,8.157,8.148,8.152,3803.6
+1702117320000,8.153,8.16,8.148,8.15,10112.4
+1702117380000,8.15,8.159,8.146,8.154,5034.8
+1702117440000,8.153,8.16,8.153,8.156,8040.7
+1702117500000,8.159,8.167,8.152,8.153,6231.7
+1702117560000,8.154,8.161,8.152,8.154,4303.7
+1702117620000,8.154,8.157,8.127,8.131,13035.9
+1702117680000,8.132,8.141,8.116,8.133,28135.3
+1702117740000,8.133,8.154,8.133,8.145,21191.6
+1702117800000,8.144,8.173,8.14,8.16,36632.3
+1702117860000,8.161,8.179,8.161,8.179,9526.0
+1702117920000,8.179,8.187,8.168,8.17,17593.0
+1702117980000,8.171,8.172,8.161,8.161,5059.6
+1702118040000,8.16,8.165,8.151,8.151,4049.6
+1702118100000,8.151,8.163,8.151,8.163,4098.9
+1702118160000,8.163,8.163,8.148,8.15,5116.5
+1702118220000,8.151,8.151,8.139,8.141,10591.7
+1702118280000,8.141,8.145,8.135,8.135,4539.2
+1702118340000,8.134,8.136,8.115,8.128,23444.7
+1702118400000,8.128,8.14,8.124,8.137,8387.9
+1702118460000,8.137,8.141,8.131,8.131,5240.8
+1702118520000,8.132,8.132,8.123,8.123,9568.2
+1702118580000,8.122,8.144,8.122,8.143,6322.3
+1702118640000,8.143,8.144,8.136,8.139,5127.9
+1702118700000,8.14,8.144,8.133,8.136,4036.5
+1702118760000,8.136,8.152,8.136,8.142,6144.6
+1702118820000,8.142,8.153,8.14,8.141,4614.6
+1702118880000,8.141,8.143,8.13,8.13,4951.8
+1702118940000,8.13,8.135,8.128,8.131,11316.4
+1702119000000,8.13,8.137,8.13,8.137,4387.3
+1702119060000,8.137,8.141,8.135,8.138,8519.7
+1702119120000,8.138,8.139,8.132,8.132,3392.0
+1702119180000,8.132,8.136,8.132,8.134,1175.4
+1702119240000,8.134,8.14,8.13,8.136,6669.8
+1702119300000,8.137,8.138,8.131,8.135,4580.5
+1702119360000,8.134,8.135,8.128,8.128,3552.3
+1702119420000,8.128,8.131,8.124,8.131,4345.8
+1702119480000,8.131,8.131,8.12,8.121,2794.9
+1702119540000,8.123,8.125,8.122,8.122,2337.7
+1702119600000,8.123,8.13,8.119,8.128,9264.1
+1702119660000,8.128,8.139,8.127,8.139,3525.4
+1702119720000,8.14,8.14,8.132,8.132,7723.2
+1702119780000,8.131,8.132,8.117,8.119,6894.7
+1702119840000,8.118,8.12,8.103,8.12,18200.4
+1702119900000,8.119,8.124,8.111,8.111,5894.3
+1702119960000,8.11,8.115,8.108,8.114,5254.9
+1702120020000,8.114,8.133,8.109,8.132,7654.3
+1702120080000,8.133,8.133,8.123,8.123,6665.7
+1702120140000,8.123,8.129,8.123,8.123,4716.3
+1702120200000,8.123,8.125,8.118,8.121,2998.8
+1702120260000,8.121,8.122,8.121,8.122,1677.4
+1702120320000,8.122,8.129,8.118,8.128,5915.3
+1702120380000,8.127,8.141,8.126,8.137,12796.4
+1702120440000,8.137,8.143,8.136,8.143,3530.9
+1702120500000,8.143,8.143,8.128,8.134,9449.2
+1702120560000,8.133,8.135,8.124,8.131,6829.5
+1702120620000,8.131,8.136,8.122,8.122,5175.6
+1702120680000,8.121,8.128,8.119,8.128,3613.6
+1702120740000,8.129,8.135,8.129,8.135,2199.8
+1702120800000,8.136,8.143,8.134,8.143,5630.2
+1702120860000,8.143,8.164,8.143,8.162,19309.1
+1702120920000,8.162,8.164,8.153,8.159,11769.0
+1702120980000,8.158,8.161,8.143,8.152,6884.5
+1702121040000,8.151,8.152,8.135,8.141,11462.5
+1702121100000,8.142,8.142,8.123,8.123,4793.1
+1702121160000,8.122,8.126,8.102,8.125,24003.3
+1702121220000,8.125,8.13,8.116,8.12,5677.7
+1702121280000,8.118,8.119,8.11,8.113,3079.1
+1702121340000,8.111,8.129,8.109,8.125,14793.7
+1702121400000,8.127,8.132,8.123,8.123,8889.7
+1702121460000,8.124,8.151,8.124,8.151,13031.5
+1702121520000,8.151,8.168,8.15,8.163,15108.8
+1702121580000,8.163,8.163,8.148,8.153,4225.9
+1702121640000,8.154,8.156,8.146,8.153,10280.1
+1702121700000,8.153,8.153,8.13,8.13,5878.2
+1702121760000,8.13,8.14,8.129,8.137,4206.4
+1702121820000,8.137,8.14,8.131,8.132,3227.9
+1702121880000,8.132,8.132,8.112,8.12,9605.3
+1702121940000,8.12,8.122,8.116,8.117,4523.8
+1702122000000,8.116,8.123,8.114,8.118,3338.6
+1702122060000,8.117,8.123,8.116,8.118,2857.0
+1702122120000,8.117,8.12,8.111,8.12,5585.5
+1702122180000,8.12,8.124,8.108,8.108,8488.3
+1702122240000,8.108,8.111,8.099,8.1,9396.7
+1702122300000,8.1,8.102,8.087,8.096,19869.6
+1702122360000,8.095,8.102,8.087,8.099,9689.8
+1702122420000,8.099,8.106,8.099,8.1,3201.8
+1702122480000,8.1,8.101,8.093,8.099,5936.1
+1702122540000,8.099,8.105,8.095,8.105,2886.3
+1702122600000,8.106,8.119,8.106,8.116,6212.2
+1702122660000,8.116,8.116,8.105,8.106,3379.8
+1702122720000,8.105,8.113,8.098,8.113,4734.0
+1702122780000,8.113,8.115,8.11,8.11,2202.1
+1702122840000,8.111,8.111,8.108,8.111,1605.3
+1702122900000,8.111,8.113,8.108,8.113,1504.5
+1702122960000,8.113,8.115,8.107,8.108,3253.3
+1702123020000,8.107,8.107,8.088,8.09,8751.8
+1702123080000,8.09,8.095,8.087,8.093,6210.0
+1702123140000,8.094,8.104,8.094,8.1,2018.8
+1702123200000,8.1,8.113,8.1,8.108,10705.0
+1702123260000,8.109,8.114,8.101,8.114,6283.4
+1702123320000,8.114,8.126,8.114,8.126,10173.0
+1702123380000,8.126,8.138,8.124,8.138,6061.7
+1702123440000,8.137,8.155,8.137,8.151,14921.4
+1702123500000,8.151,8.151,8.13,8.135,5310.8
+1702123560000,8.134,8.14,8.131,8.14,3921.7
+1702123620000,8.14,8.144,8.137,8.144,1969.9
+1702123680000,8.143,8.163,8.138,8.162,12809.2
+1702123740000,8.162,8.164,8.148,8.148,9870.3
+1702123800000,8.147,8.162,8.147,8.158,4790.1
+1702123860000,8.157,8.169,8.148,8.166,10721.9
+1702123920000,8.166,8.168,8.162,8.166,4079.2
+1702123980000,8.166,8.17,8.155,8.155,6552.2
+1702124040000,8.155,8.169,8.155,8.165,7881.1
+1702124100000,8.166,8.168,8.151,8.159,7038.6
+1702124160000,8.159,8.167,8.158,8.161,10627.1
+1702124220000,8.161,8.161,8.138,8.141,9701.6
+1702124280000,8.141,8.142,8.135,8.138,5523.7
+1702124340000,8.137,8.137,8.115,8.116,7617.1
+1702124400000,8.116,8.146,8.114,8.146,6452.6
+1702124460000,8.147,8.151,8.142,8.145,5549.2
+1702124520000,8.144,8.155,8.142,8.153,6626.3
+1702124580000,8.152,8.159,8.149,8.155,7404.8
+1702124640000,8.156,8.163,8.147,8.147,6019.7
+1702124700000,8.148,8.155,8.143,8.143,4386.9
+1702124760000,8.142,8.147,8.135,8.147,5358.1
+1702124820000,8.146,8.16,8.146,8.16,7303.5
+1702124880000,8.16,8.175,8.159,8.17,15020.3
+1702124940000,8.168,8.169,8.155,8.167,4149.7
+1702125000000,8.168,8.169,8.143,8.143,5456.9
+1702125060000,8.142,8.143,8.126,8.135,9003.3
+1702125120000,8.136,8.143,8.123,8.138,12859.9
+1702125180000,8.137,8.144,8.128,8.143,4875.9
+1702125240000,8.142,8.151,8.142,8.15,1637.0
+1702125300000,8.15,8.15,8.138,8.141,3600.1
+1702125360000,8.139,8.142,8.118,8.118,4122.3
+1702125420000,8.119,8.126,8.118,8.125,5894.5
+1702125480000,8.125,8.127,8.118,8.119,5337.5
+1702125540000,8.119,8.134,8.119,8.131,2261.4
+1702125600000,8.131,8.131,8.125,8.128,3053.5
+1702125660000,8.126,8.127,8.112,8.112,5108.9
+1702125720000,8.112,8.114,8.105,8.106,11133.0
+1702125780000,8.106,8.11,8.1,8.101,5951.2
+1702125840000,8.1,8.102,8.065,8.079,54557.3
+1702125900000,8.079,8.099,8.079,8.098,12260.0
+1702125960000,8.099,8.113,8.099,8.113,6853.2
+1702126020000,8.113,8.143,8.112,8.14,42660.8
+1702126080000,8.141,8.151,8.129,8.15,25422.0
+1702126140000,8.151,8.16,8.149,8.156,12703.2
+1702126200000,8.156,8.18,8.156,8.173,25229.7
+1702126260000,8.173,8.185,8.17,8.17,14791.6
+1702126320000,8.169,8.172,8.151,8.157,11767.2
+1702126380000,8.156,8.157,8.143,8.146,7700.9
+1702126440000,8.146,8.153,8.139,8.143,6354.9
+1702126500000,8.143,8.145,8.137,8.137,4545.5
+1702126560000,8.138,8.146,8.134,8.134,4637.7
+1702126620000,8.134,8.145,8.13,8.144,4023.4
+1702126680000,8.145,8.152,8.145,8.146,2578.6
+1702126740000,8.145,8.152,8.145,8.152,4070.4
+1702126800000,8.151,8.159,8.146,8.146,7069.0
+1702126860000,8.146,8.152,8.138,8.151,4250.4
+1702126920000,8.15,8.152,8.133,8.145,11770.9
+1702126980000,8.144,8.155,8.144,8.155,6471.8
+1702127040000,8.154,8.166,8.149,8.149,10201.7
+1702127100000,8.15,8.17,8.15,8.169,7313.2
+1702127160000,8.169,8.173,8.154,8.154,5376.0
+1702127220000,8.155,8.168,8.155,8.168,5203.5
+1702127280000,8.168,8.17,8.146,8.151,12542.9
+1702127340000,8.151,8.159,8.148,8.15,4904.6
+1702127400000,8.15,8.151,8.141,8.15,9086.9
+1702127460000,8.151,8.163,8.147,8.153,9117.3
+1702127520000,8.153,8.159,8.14,8.14,4067.7
+1702127580000,8.14,8.144,8.136,8.136,2018.0
+1702127640000,8.135,8.14,8.13,8.139,4341.2
+1702127700000,8.139,8.145,8.133,8.142,6068.4
+1702127760000,8.142,8.143,8.129,8.13,3420.0
+1702127820000,8.129,8.135,8.126,8.126,4283.4
+1702127880000,8.126,8.132,8.126,8.128,5411.6
+1702127940000,8.129,8.129,8.119,8.12,4836.3
+1702128000000,8.12,8.128,8.118,8.127,5719.3
+1702128060000,8.127,8.127,8.118,8.124,4235.5
+1702128120000,8.123,8.139,8.113,8.139,14841.9
+1702128180000,8.138,8.142,8.131,8.132,3912.6
+1702128240000,8.131,8.132,8.127,8.128,2810.3
+1702128300000,8.127,8.143,8.125,8.135,10283.4
+1702128360000,8.135,8.138,8.128,8.138,2783.3
+1702128420000,8.138,8.174,8.137,8.172,15037.2
+1702128480000,8.171,8.176,8.141,8.141,19206.0
+1702128540000,8.14,8.152,8.139,8.152,6629.0
+1702128600000,8.152,8.152,8.108,8.117,31513.4
+1702128660000,8.119,8.119,8.105,8.116,30130.6
+1702128720000,8.116,8.12,8.11,8.12,15366.5
+1702128780000,8.121,8.134,8.12,8.134,5638.9
+1702128840000,8.133,8.14,8.125,8.125,19690.9
+1702128900000,8.126,8.134,8.124,8.132,7321.7
+1702128960000,8.132,8.137,8.129,8.13,3462.6
+1702129020000,8.13,8.135,8.129,8.134,3564.2
+1702129080000,8.135,8.136,8.132,8.134,1491.0
+1702129140000,8.134,8.138,8.13,8.137,3701.6
+1702129200000,8.136,8.136,8.118,8.118,4606.9
+1702129260000,8.119,8.119,8.11,8.11,4457.5
+1702129320000,8.11,8.114,8.105,8.106,3309.4
+1702129380000,8.106,8.119,8.106,8.118,4670.7
+1702129440000,8.118,8.118,8.108,8.108,3034.9
+1702129500000,8.108,8.124,8.107,8.124,3853.3
+1702129560000,8.125,8.138,8.125,8.137,4712.2
+1702129620000,8.138,8.147,8.132,8.141,21093.3
+1702129680000,8.142,8.145,8.135,8.138,8737.4
+1702129740000,8.139,8.139,8.125,8.133,3602.5
+1702129800000,8.135,8.136,8.126,8.128,3378.7
+1702129860000,8.13,8.133,8.128,8.132,1784.1
+1702129920000,8.132,8.132,8.124,8.124,1537.0
+1702129980000,8.124,8.133,8.123,8.131,3281.6
+1702130040000,8.131,8.132,8.127,8.132,1388.3
+1702130100000,8.133,8.141,8.133,8.141,2689.4
+1702130160000,8.141,8.144,8.137,8.142,2413.4
+1702130220000,8.141,8.147,8.141,8.147,2708.3
+1702130280000,8.147,8.149,8.145,8.147,1928.7
+1702130340000,8.146,8.156,8.146,8.155,3187.5
+1702130400000,8.156,8.169,8.155,8.169,5314.2
+1702130460000,8.169,8.17,8.147,8.147,9035.8
+1702130520000,8.147,8.151,8.145,8.149,4029.4
+1702130580000,8.149,8.152,8.144,8.147,2913.1
+1702130640000,8.147,8.152,8.145,8.147,4166.0
+1702130700000,8.148,8.151,8.146,8.148,2975.6
+1702130760000,8.148,8.151,8.146,8.15,5138.2
+1702130820000,8.149,8.151,8.143,8.143,4493.2
+1702130880000,8.142,8.154,8.14,8.153,5706.3
+1702130940000,8.153,8.155,8.15,8.155,4374.2
+1702131000000,8.155,8.155,8.139,8.139,4688.3
+1702131060000,8.139,8.142,8.136,8.14,5206.2
+1702131120000,8.14,8.146,8.136,8.145,4019.6
+1702131180000,8.145,8.15,8.136,8.137,7160.2
+1702131240000,8.136,8.139,8.133,8.139,7562.1
+1702131300000,8.139,8.146,8.131,8.146,3674.4
+1702131360000,8.145,8.158,8.144,8.151,4363.2
+1702131420000,8.151,8.151,8.138,8.142,4289.4
+1702131480000,8.143,8.152,8.143,8.152,4778.3
+1702131540000,8.153,8.165,8.153,8.16,6685.1
+1702131600000,8.16,8.168,8.157,8.157,6922.1
+1702131660000,8.158,8.165,8.158,8.158,6213.0
+1702131720000,8.159,8.161,8.151,8.157,6120.3
+1702131780000,8.157,8.163,8.151,8.152,6048.1
+1702131840000,8.151,8.156,8.149,8.153,2460.5
+1702131900000,8.152,8.152,8.142,8.142,4832.1
+1702131960000,8.141,8.151,8.14,8.151,2825.4
+1702132020000,8.15,8.152,8.142,8.15,5075.7
+1702132080000,8.149,8.153,8.148,8.152,3836.9
+1702132140000,8.151,8.154,8.147,8.147,3557.0
+1702132200000,8.146,8.148,8.14,8.145,8010.7
+1702132260000,8.145,8.147,8.134,8.134,14864.9
+1702132320000,8.134,8.135,8.127,8.127,11809.1
+1702132380000,8.126,8.126,8.116,8.116,11945.3
+1702132440000,8.115,8.12,8.106,8.114,19402.3
+1702132500000,8.113,8.121,8.104,8.104,15569.4
+1702132560000,8.104,8.106,8.085,8.091,29236.2
+1702132620000,8.092,8.094,8.071,8.073,28050.5
+1702132680000,8.074,8.089,8.069,8.08,26153.0
+1702132740000,8.08,8.086,8.069,8.069,13515.6
+1702132800000,8.069,8.076,8.057,8.062,19639.4
+1702132860000,8.062,8.07,8.053,8.054,18269.7
+1702132920000,8.054,8.058,8.052,8.056,12879.8
+1702132980000,8.056,8.056,7.996,8.011,99342.4
+1702133040000,8.01,8.043,8.009,8.03,27559.0
+1702133100000,8.031,8.072,8.029,8.072,17879.5
+1702133160000,8.07,8.076,8.06,8.068,15468.5
+1702133220000,8.067,8.068,8.049,8.053,30811.9
+1702133280000,8.053,8.056,8.003,8.012,25119.8
+1702133340000,8.013,8.024,8.0,8.004,25426.7
+1702133400000,8.004,8.041,8.003,8.025,19334.3
+1702133460000,8.027,8.054,8.025,8.05,13844.2
+1702133520000,8.047,8.049,8.036,8.047,8434.3
+1702133580000,8.047,8.047,8.025,8.034,7334.9
+1702133640000,8.035,8.041,8.031,8.033,6502.6
+1702133700000,8.032,8.037,8.02,8.032,14293.3
+1702133760000,8.031,8.046,8.029,8.045,7516.5
+1702133820000,8.045,8.058,8.045,8.056,7751.9
+1702133880000,8.055,8.063,8.054,8.062,6187.2
+1702133940000,8.063,8.067,8.054,8.054,6810.8
+1702134000000,8.055,8.068,8.055,8.063,9415.1
+1702134060000,8.064,8.076,8.038,8.042,25266.7
+1702134120000,8.041,8.058,8.038,8.053,12211.0
+1702134180000,8.054,8.076,8.053,8.075,7048.9
+1702134240000,8.074,8.075,8.062,8.062,10422.8
+1702134300000,8.062,8.062,8.038,8.04,14182.4
+1702134360000,8.042,8.054,8.034,8.035,7167.5
+1702134420000,8.034,8.044,8.026,8.026,13187.7
+1702134480000,8.026,8.03,8.009,8.014,15242.2
+1702134540000,8.015,8.034,8.015,8.033,7628.1
+1702134600000,8.032,8.047,8.02,8.042,8670.6
+1702134660000,8.042,8.046,8.033,8.035,8844.5
+1702134720000,8.036,8.036,8.022,8.026,6468.1
+1702134780000,8.026,8.029,8.007,8.008,9269.0
+1702134840000,8.008,8.009,7.982,7.986,28732.7
+1702134900000,7.986,8.018,7.982,7.995,19424.7
+1702134960000,7.994,8.025,7.993,8.019,10126.6
+1702135020000,8.02,8.027,8.01,8.024,8853.8
+1702135080000,8.024,8.028,8.021,8.026,4806.0
+1702135140000,8.026,8.029,8.02,8.026,5247.8
+1702135200000,8.026,8.026,8.017,8.022,6969.0
+1702135260000,8.022,8.024,8.011,8.016,2606.0
+1702135320000,8.015,8.018,8.009,8.018,2389.4
+1702135380000,8.017,8.017,7.996,8.003,8778.5
+1702135440000,8.003,8.004,7.997,7.997,3619.1
+1702135500000,7.997,8.007,7.994,8.005,10501.6
+1702135560000,8.005,8.01,8.002,8.005,6405.8
+1702135620000,8.005,8.007,7.995,7.996,5688.2
+1702135680000,7.997,8.004,7.996,7.996,11218.5
+1702135740000,7.996,8.006,7.996,8.005,3730.5
+1702135800000,8.006,8.018,7.999,8.01,6710.6
+1702135860000,8.011,8.019,8.009,8.016,4454.0
+1702135920000,8.017,8.028,8.017,8.026,4704.5
+1702135980000,8.025,8.044,8.025,8.042,13406.1
+1702136040000,8.041,8.041,8.031,8.037,11201.9
+1702136100000,8.036,8.037,8.026,8.032,6940.5
+1702136160000,8.032,8.034,8.024,8.029,4162.7
+1702136220000,8.028,8.044,8.028,8.044,4572.2
+1702136280000,8.044,8.046,8.039,8.041,4751.3
+1702136340000,8.042,8.046,8.041,8.046,2825.3
+1702136400000,8.045,8.049,8.038,8.048,2853.9
+1702136460000,8.049,8.067,8.049,8.067,11132.2
+1702136520000,8.066,8.07,8.059,8.064,10941.9
+1702136580000,8.065,8.071,8.062,8.067,7228.4
+1702136640000,8.066,8.068,8.063,8.066,4860.3
+1702136700000,8.065,8.073,8.064,8.068,4548.5
+1702136760000,8.068,8.072,8.064,8.071,2801.9
+1702136820000,8.072,8.081,8.071,8.081,13682.0
+1702136880000,8.081,8.091,8.081,8.087,7538.0
+1702136940000,8.088,8.091,8.079,8.085,5395.5
+1702137000000,8.086,8.089,8.079,8.086,5406.1
+1702137060000,8.088,8.094,8.087,8.091,6415.3
+1702137120000,8.091,8.103,8.086,8.103,12187.5
+1702137180000,8.102,8.104,8.094,8.095,5845.1
+1702137240000,8.094,8.1,8.09,8.1,9798.7
+1702137300000,8.1,8.109,8.098,8.102,9212.9
+1702137360000,8.102,8.109,8.1,8.106,3536.2
+1702137420000,8.105,8.107,8.099,8.101,4106.9
+1702137480000,8.101,8.11,8.1,8.109,9088.9
+1702137540000,8.109,8.112,8.107,8.112,5671.8
+1702137600000,8.112,8.128,8.112,8.128,8936.8
+1702137660000,8.128,8.133,8.124,8.124,11884.2
+1702137720000,8.125,8.146,8.122,8.146,18126.8
+1702137780000,8.145,8.164,8.145,8.161,21242.0
+1702137840000,8.161,8.178,8.154,8.177,26486.9
+1702137900000,8.178,8.182,8.142,8.147,32028.4
+1702137960000,8.148,8.155,8.145,8.148,8918.6
+1702138020000,8.148,8.15,8.136,8.138,11166.1
+1702138080000,8.139,8.142,8.129,8.141,9495.3
+1702138140000,8.141,8.146,8.128,8.128,4768.8
+1702138200000,8.128,8.137,8.125,8.128,9486.4
+1702138260000,8.127,8.134,8.125,8.128,2686.4
+1702138320000,8.127,8.138,8.126,8.136,3009.8
+1702138380000,8.136,8.149,8.136,8.147,6252.6
+1702138440000,8.147,8.147,8.133,8.134,1962.8
+1702138500000,8.133,8.144,8.13,8.13,4964.6
+1702138560000,8.13,8.139,8.127,8.127,4863.6
+1702138620000,8.127,8.127,8.111,8.115,6230.5
+1702138680000,8.115,8.115,8.092,8.102,15590.2
+1702138740000,8.102,8.106,8.09,8.095,20657.0
+1702138800000,8.095,8.096,8.092,8.092,10290.6
+1702138860000,8.092,8.109,8.076,8.08,14980.6
+1702138920000,8.08,8.087,8.063,8.064,23294.2
+1702138980000,8.064,8.068,8.042,8.058,23212.9
+1702139040000,8.059,8.07,8.058,8.07,8193.2
+1702139100000,8.07,8.074,8.023,8.048,28207.6
+1702139160000,8.048,8.057,8.043,8.048,7712.2
+1702139220000,8.048,8.049,8.015,8.019,13997.8
+1702139280000,8.018,8.03,8.004,8.015,29439.5
+1702139340000,8.016,8.046,8.012,8.046,13800.5
+1702139400000,8.046,8.051,8.026,8.03,11018.9
+1702139460000,8.03,8.062,8.026,8.061,9589.2
+1702139520000,8.062,8.079,8.061,8.077,10346.7
+1702139580000,8.078,8.079,8.071,8.073,7584.6
+1702139640000,8.072,8.073,8.057,8.058,6312.2
+1702139700000,8.058,8.075,8.058,8.073,9542.9
+1702139760000,8.073,8.074,8.064,8.07,4781.1
+1702139820000,8.069,8.069,8.062,8.065,2286.5
+1702139880000,8.064,8.066,8.058,8.06,3288.6
+1702139940000,8.061,8.061,8.047,8.056,9892.5
+1702140000000,8.056,8.064,8.049,8.049,4462.9
+1702140060000,8.049,8.063,8.049,8.05,5191.0
+1702140120000,8.051,8.055,8.048,8.051,2875.6
+1702140180000,8.052,8.068,8.052,8.063,7244.7
+1702140240000,8.063,8.069,8.063,8.069,2437.5
+1702140300000,8.069,8.074,8.06,8.073,5339.6
+1702140360000,8.073,8.083,8.073,8.08,2177.3
+1702140420000,8.079,8.082,8.077,8.081,1751.5
+1702140480000,8.081,8.081,8.071,8.077,6054.5
+1702140540000,8.075,8.081,8.071,8.071,5366.4
+1702140600000,8.071,8.082,8.071,8.082,3994.4
+1702140660000,8.082,8.082,8.058,8.058,3112.2
+1702140720000,8.059,8.062,8.042,8.043,8730.3
+1702140780000,8.044,8.047,8.034,8.037,7158.9
+1702140840000,8.037,8.042,8.035,8.035,3033.8
+1702140900000,8.037,8.055,8.037,8.053,3400.7
+1702140960000,8.053,8.06,8.047,8.06,4582.4
+1702141020000,8.06,8.061,8.04,8.04,5157.4
+1702141080000,8.04,8.057,8.038,8.054,3343.2
+1702141140000,8.053,8.058,8.051,8.058,1519.9
+1702141200000,8.059,8.062,8.052,8.059,3424.4
+1702141260000,8.059,8.071,8.054,8.071,5959.7
+1702141320000,8.07,8.072,8.064,8.064,2598.2
+1702141380000,8.065,8.065,8.05,8.051,2340.8
+1702141440000,8.051,8.053,8.043,8.048,3456.3
+1702141500000,8.048,8.048,8.013,8.015,11258.4
+1702141560000,8.015,8.02,8.004,8.01,14562.1
+1702141620000,8.009,8.009,7.993,8.0,23622.0
+1702141680000,7.999,8.0,7.952,7.969,72492.4
+1702141740000,7.969,7.972,7.963,7.963,12831.2
+1702141800000,7.963,7.979,7.937,7.949,33737.7
+1702141860000,7.951,7.987,7.945,7.987,20562.0
+1702141920000,7.987,7.991,7.96,7.975,11928.9
+1702141980000,7.976,7.978,7.963,7.972,7108.4
+1702142040000,7.973,7.973,7.948,7.957,13924.0
+1702142100000,7.958,7.995,7.958,7.995,11708.1
+1702142160000,7.993,7.993,7.974,7.988,7162.5
+1702142220000,7.989,7.995,7.987,7.995,5694.8
+1702142280000,7.994,7.996,7.987,7.991,4272.8
+1702142340000,7.991,7.999,7.985,7.987,4291.6
+1702142400000,7.987,7.995,7.977,7.985,6632.2
+1702142460000,7.986,7.993,7.982,7.992,5613.2
+1702142520000,7.994,7.996,7.983,7.983,5117.9
+1702142580000,7.983,7.987,7.977,7.98,1794.7
+1702142640000,7.98,7.991,7.979,7.991,2231.0
+1702142700000,7.991,7.995,7.98,7.995,5392.3
+1702142760000,7.995,7.995,7.979,7.985,5127.6
+1702142820000,7.984,7.985,7.973,7.973,3239.4
+1702142880000,7.974,7.979,7.968,7.97,12624.3
+1702142940000,7.97,7.974,7.965,7.971,5749.2
+1702143000000,7.971,7.974,7.967,7.967,3883.6
+1702143060000,7.966,7.984,7.966,7.984,7975.9
+1702143120000,7.983,7.997,7.982,7.994,6858.2
+1702143180000,7.994,7.998,7.987,7.998,7301.1
+1702143240000,7.998,8.01,7.998,8.007,9538.5
+1702143300000,8.007,8.014,8.004,8.014,8412.2
+1702143360000,8.014,8.016,8.003,8.003,9692.0
+1702143420000,8.003,8.004,7.995,7.997,6083.7
+1702143480000,7.997,8.007,7.996,8.002,3316.1
+1702143540000,8.002,8.003,7.99,7.994,5184.0
+1702143600000,7.994,7.997,7.992,7.996,1735.1
+1702143660000,7.995,7.997,7.987,7.988,4497.8
+1702143720000,7.99,8.001,7.99,8.001,3603.8
+1702143780000,8.002,8.012,8.002,8.012,3623.5
+1702143840000,8.012,8.013,8.006,8.011,5043.2
+1702143900000,8.011,8.013,8.0,8.006,7217.6
+1702143960000,8.004,8.011,8.001,8.004,1193.3
+1702144020000,8.002,8.01,8.002,8.008,4910.1
+1702144080000,8.008,8.009,8.002,8.004,1161.7
+1702144140000,8.005,8.009,8.005,8.008,1820.0
+1702144200000,8.007,8.008,8.0,8.002,1928.2
+1702144260000,8.003,8.014,8.003,8.014,1786.0
+1702144320000,8.013,8.022,8.012,8.02,3786.8
+1702144380000,8.021,8.031,8.017,8.031,4052.8
+1702144440000,8.03,8.033,8.027,8.031,5070.7
+1702144500000,8.03,8.03,8.026,8.03,1782.6
+1702144560000,8.03,8.033,8.026,8.033,4072.7
+1702144620000,8.033,8.034,8.016,8.018,4424.0
+1702144680000,8.017,8.019,7.99,7.99,12864.4
+1702144740000,7.99,7.991,7.966,7.968,15764.7
+1702144800000,7.968,7.991,7.966,7.986,17726.8
+1702144860000,7.985,7.999,7.982,7.994,9078.9
+1702144920000,7.994,7.996,7.972,7.972,6341.0
+1702144980000,7.972,7.981,7.971,7.98,6539.3
+1702145040000,7.98,7.988,7.974,7.987,3369.8
+1702145100000,7.988,8.001,7.981,7.999,6894.1
+1702145160000,7.998,8.009,7.996,8.008,3848.6
+1702145220000,8.008,8.02,8.007,8.014,4579.3
+1702145280000,8.015,8.027,8.015,8.019,8363.0
+1702145340000,8.018,8.021,8.008,8.009,3988.3
+1702145400000,8.009,8.013,8.004,8.004,2858.5
+1702145460000,8.003,8.009,8.001,8.009,6670.1
+1702145520000,8.008,8.025,8.007,8.025,5281.3
+1702145580000,8.024,8.026,8.014,8.023,3397.6
+1702145640000,8.022,8.027,8.02,8.027,2858.4
+1702145700000,8.026,8.044,8.026,8.044,6843.9
+1702145760000,8.043,8.049,8.039,8.048,7535.5
+1702145820000,8.049,8.062,8.049,8.059,14179.3
+1702145880000,8.059,8.059,8.044,8.044,7927.9
+1702145940000,8.045,8.047,8.035,8.036,3447.1
+1702146000000,8.035,8.052,8.034,8.052,8203.5
+1702146060000,8.052,8.056,8.048,8.05,5717.5
+1702146120000,8.049,8.056,8.049,8.053,3277.7
+1702146180000,8.054,8.054,8.048,8.049,2278.9
+1702146240000,8.047,8.047,8.042,8.044,3767.6
+1702146300000,8.044,8.046,8.04,8.041,3175.2
+1702146360000,8.042,8.05,8.042,8.042,2803.2
+1702146420000,8.042,8.045,8.041,8.041,3385.3
+1702146480000,8.04,8.044,8.035,8.043,979.2
+1702146540000,8.043,8.048,8.042,8.045,2955.4
+1702146600000,8.046,8.051,8.046,8.049,1524.4
+1702146660000,8.05,8.057,8.046,8.046,3223.0
+1702146720000,8.046,8.048,8.039,8.039,4846.2
+1702146780000,8.038,8.045,8.038,8.042,1985.7
+1702146840000,8.043,8.046,8.043,8.046,1951.1
+1702146900000,8.046,8.054,8.046,8.054,2331.9
+1702146960000,8.054,8.064,8.053,8.064,2723.1
+1702147020000,8.063,8.064,8.055,8.057,4723.1
+1702147080000,8.057,8.066,8.057,8.063,2632.6
+1702147140000,8.063,8.065,8.061,8.062,1298.2
+1702147200000,8.063,8.065,8.061,8.065,1803.9
+1702147260000,8.066,8.068,8.055,8.065,4203.6
+1702147320000,8.065,8.065,8.06,8.061,985.2
+1702147380000,8.062,8.067,8.062,8.065,2046.0
+1702147440000,8.065,8.069,8.063,8.069,1921.3
+1702147500000,8.069,8.07,8.055,8.058,5141.2
+1702147560000,8.059,8.067,8.056,8.066,1388.9
+1702147620000,8.066,8.066,8.059,8.059,1325.6
+1702147680000,8.058,8.074,8.056,8.073,21090.5
+1702147740000,8.074,8.077,8.07,8.073,2527.8
+1702147800000,8.073,8.083,8.073,8.081,4739.6
+1702147860000,8.08,8.08,8.072,8.072,1397.2
+1702147920000,8.073,8.077,8.07,8.074,1926.5
+1702147980000,8.075,8.075,8.07,8.075,3301.4
+1702148040000,8.074,8.074,8.07,8.07,1111.7
+1702148100000,8.07,8.073,8.07,8.07,929.4
+1702148160000,8.069,8.077,8.068,8.075,2417.7
+1702148220000,8.074,8.08,8.068,8.069,2727.4
+1702148280000,8.069,8.077,8.069,8.077,1364.1
+1702148340000,8.076,8.077,8.068,8.072,3250.5
+1702148400000,8.071,8.072,8.051,8.054,5796.9
+1702148460000,8.054,8.062,8.054,8.061,3045.3
+1702148520000,8.06,8.065,8.06,8.063,847.5
+1702148580000,8.064,8.066,8.06,8.063,2266.5
+1702148640000,8.062,8.07,8.062,8.068,2228.2
+1702148700000,8.069,8.074,8.068,8.073,3167.1
+1702148760000,8.072,8.075,8.072,8.074,1672.5
+1702148820000,8.074,8.074,8.066,8.07,2858.2
+1702148880000,8.071,8.073,8.066,8.069,1312.5
+1702148940000,8.068,8.07,8.066,8.068,806.8
+1702149000000,8.067,8.067,8.058,8.06,5302.7
+1702149060000,8.061,8.073,8.061,8.073,3159.6
+1702149120000,8.073,8.076,8.067,8.071,2674.8
+1702149180000,8.07,8.07,8.062,8.066,1859.6
+1702149240000,8.067,8.074,8.066,8.074,2788.7
+1702149300000,8.073,8.073,8.063,8.066,1542.4
+1702149360000,8.066,8.069,8.066,8.068,1212.7
+1702149420000,8.068,8.073,8.064,8.064,2276.4
+1702149480000,8.064,8.066,8.06,8.06,1716.0
+1702149540000,8.059,8.061,8.058,8.059,2449.0
+1702149600000,8.059,8.062,8.049,8.049,3112.3
+1702149660000,8.05,8.053,8.04,8.052,13073.4
+1702149720000,8.051,8.051,8.048,8.05,3335.9
+1702149780000,8.05,8.054,8.048,8.051,1549.9
+1702149840000,8.05,8.05,8.044,8.048,2634.6
+1702149900000,8.048,8.053,8.047,8.051,2008.8
+1702149960000,8.051,8.062,8.051,8.06,5637.0
+1702150020000,8.059,8.061,8.058,8.061,2095.0
+1702150080000,8.062,8.069,8.06,8.069,3641.6
+1702150140000,8.069,8.071,8.065,8.069,2285.7
+1702150200000,8.068,8.068,8.064,8.067,1440.6
+1702150260000,8.066,8.075,8.066,8.074,4339.5
+1702150320000,8.074,8.076,8.07,8.073,2042.5
+1702150380000,8.073,8.073,8.067,8.067,1390.1
+1702150440000,8.067,8.071,8.067,8.071,405.5
+1702150500000,8.07,8.07,8.063,8.064,1784.8
+1702150560000,8.063,8.069,8.063,8.068,1143.7
+1702150620000,8.069,8.07,8.065,8.068,2763.3
+1702150680000,8.068,8.068,8.055,8.056,2696.1
+1702150740000,8.056,8.059,8.052,8.057,1628.9
+1702150800000,8.058,8.059,8.054,8.054,953.1
+1702150860000,8.055,8.061,8.054,8.061,1482.3
+1702150920000,8.062,8.065,8.061,8.063,2286.8
+1702150980000,8.063,8.063,8.061,8.063,464.1
+1702151040000,8.062,8.062,8.053,8.053,1267.6
+1702151100000,8.054,8.059,8.053,8.058,2867.2
+1702151160000,8.059,8.061,8.058,8.061,374.6
+1702151220000,8.061,8.061,8.052,8.054,3685.6
+1702151280000,8.054,8.056,8.052,8.054,1663.4
+1702151340000,8.054,8.054,8.045,8.046,2402.1
+1702151400000,8.046,8.049,8.045,8.046,1493.4
+1702151460000,8.047,8.049,8.04,8.04,4876.0
+1702151520000,8.04,8.04,8.034,8.038,7219.0
+1702151580000,8.037,8.038,8.035,8.035,1031.6
+1702151640000,8.034,8.041,8.033,8.039,3088.6
+1702151700000,8.039,8.048,8.039,8.047,3382.3
+1702151760000,8.046,8.049,8.045,8.049,536.3
+1702151820000,8.049,8.057,8.047,8.048,5656.7
+1702151880000,8.048,8.052,8.045,8.052,1999.6
+1702151940000,8.051,8.052,8.049,8.051,1212.8
+1702152000000,8.052,8.052,8.043,8.043,2126.8
+1702152060000,8.042,8.046,8.04,8.044,1475.4
+1702152120000,8.045,8.056,8.045,8.055,3379.3
+1702152180000,8.055,8.055,8.049,8.052,1613.7
+1702152240000,8.051,8.053,8.047,8.051,3046.9
+1702152300000,8.05,8.054,8.046,8.047,2215.4
+1702152360000,8.048,8.049,8.048,8.048,668.6
+1702152420000,8.048,8.049,8.044,8.045,1507.0
+1702152480000,8.045,8.048,8.04,8.041,1185.4
+1702152540000,8.042,8.048,8.042,8.043,1899.1
+1702152600000,8.043,8.049,8.043,8.049,588.9
+1702152660000,8.05,8.053,8.045,8.046,6939.4
+1702152720000,8.045,8.045,8.035,8.035,2193.4
+1702152780000,8.035,8.036,8.029,8.029,2675.6
+1702152840000,8.028,8.033,8.021,8.024,6024.1
+1702152900000,8.023,8.023,8.012,8.012,6753.1
+1702152960000,8.012,8.013,8.0,8.003,8568.5
+1702153020000,8.003,8.009,8.002,8.002,3039.8
+1702153080000,8.003,8.011,8.003,8.006,5642.7
+1702153140000,8.005,8.015,8.005,8.013,2663.3
+1702153200000,8.012,8.019,8.011,8.019,2210.1
+1702153260000,8.019,8.029,8.017,8.029,3400.9
+1702153320000,8.029,8.029,8.021,8.023,1732.7
+1702153380000,8.022,8.022,8.013,8.014,3429.2
+1702153440000,8.013,8.013,8.006,8.009,2318.1
+1702153500000,8.01,8.021,8.01,8.02,2494.1
+1702153560000,8.018,8.022,8.017,8.021,845.6
+1702153620000,8.02,8.02,8.009,8.009,1836.2
+1702153680000,8.009,8.009,7.998,8.0,4659.6
+1702153740000,8.001,8.003,7.991,7.998,7678.5
+1702153800000,7.998,8.0,7.995,7.995,1591.5
+1702153860000,7.994,7.994,7.977,7.978,12987.7
+1702153920000,7.977,7.988,7.977,7.988,4172.3
+1702153980000,7.988,7.996,7.987,7.987,4191.5
+1702154040000,7.986,7.988,7.981,7.986,3807.2
+1702154100000,7.986,8.0,7.986,7.999,3209.7
+1702154160000,7.999,8.015,7.999,8.015,2870.2
+1702154220000,8.016,8.016,7.999,7.999,3519.7
+1702154280000,8.0,8.006,8.0,8.005,3077.1
+1702154340000,8.005,8.01,8.005,8.009,876.7
+1702154400000,8.01,8.023,8.01,8.023,2134.6
+1702154460000,8.023,8.038,8.023,8.038,6102.2
+1702154520000,8.038,8.045,8.038,8.044,3385.3
+1702154580000,8.044,8.045,8.033,8.033,7311.5
+1702154640000,8.033,8.038,8.032,8.032,2643.0
+1702154700000,8.032,8.032,8.028,8.029,2297.8
+1702154760000,8.029,8.03,8.023,8.023,1950.6
+1702154820000,8.023,8.031,8.018,8.031,3826.1
+1702154880000,8.03,8.034,8.022,8.033,2265.3
+1702154940000,8.032,8.032,8.024,8.027,1729.4
+1702155000000,8.028,8.03,8.024,8.024,1344.3
+1702155060000,8.023,8.029,8.019,8.027,1242.5
+1702155120000,8.029,8.029,8.022,8.027,1113.2
+1702155180000,8.026,8.026,8.019,8.026,1601.9
+1702155240000,8.025,8.025,8.017,8.021,1250.6
+1702155300000,8.021,8.026,8.018,8.018,1494.6
+1702155360000,8.018,8.025,8.018,8.024,1574.6
+1702155420000,8.024,8.028,8.02,8.028,1146.5
+1702155480000,8.028,8.032,8.026,8.032,1409.7
+1702155540000,8.031,8.033,8.027,8.032,1168.1
+1702155600000,8.032,8.032,8.023,8.023,1117.0
+1702155660000,8.024,8.027,8.016,8.021,4429.1
+1702155720000,8.02,8.023,8.018,8.02,2129.5
+1702155780000,8.019,8.023,8.017,8.023,1990.1
+1702155840000,8.023,8.026,8.022,8.023,853.3
+1702155900000,8.025,8.025,8.019,8.019,960.9
+1702155960000,8.02,8.028,8.02,8.028,1007.5
+1702156020000,8.027,8.027,8.021,8.023,1167.8
+1702156080000,8.023,8.025,8.019,8.019,1142.0
+1702156140000,8.018,8.018,8.011,8.011,535.8
+1702156200000,8.011,8.013,8.003,8.003,2235.3
+1702156260000,8.003,8.005,8.0,8.002,3708.3
+1702156320000,8.002,8.002,7.983,7.988,13495.3
+1702156380000,7.988,7.999,7.986,7.996,7966.6
+1702156440000,7.995,8.0,7.991,7.997,6041.3
+1702156500000,7.997,8.009,7.988,8.007,6036.8
+1702156560000,8.006,8.022,8.006,8.015,21536.6
+1702156620000,8.016,8.016,8.006,8.012,1958.9
+1702156680000,8.013,8.018,8.01,8.018,1492.9
+1702156740000,8.019,8.025,8.019,8.024,1790.7
+1702156800000,8.025,8.033,8.022,8.033,1339.6
+1702156860000,8.033,8.036,8.033,8.036,2487.5
+1702156920000,8.036,8.036,8.032,8.033,2827.8
+1702156980000,8.034,8.046,8.034,8.046,6364.9
+1702157040000,8.046,8.054,8.046,8.054,2149.2
+1702157100000,8.053,8.073,8.049,8.073,17147.4
+1702157160000,8.074,8.084,8.064,8.083,21039.5
+1702157220000,8.083,8.086,8.068,8.077,19486.8
+1702157280000,8.077,8.077,8.041,8.041,11601.3
+1702157340000,8.04,8.044,8.036,8.044,8354.9
+1702157400000,8.043,8.05,8.043,8.047,3468.6
+1702157460000,8.046,8.049,8.042,8.046,5714.4
+1702157520000,8.046,8.068,8.046,8.064,6299.4
+1702157580000,8.063,8.07,8.058,8.069,16399.9
+1702157640000,8.069,8.072,8.062,8.072,6685.9
+1702157700000,8.071,8.071,8.062,8.062,1292.7
+1702157760000,8.063,8.067,8.062,8.066,4323.2
+1702157820000,8.065,8.073,8.065,8.067,2352.4
+1702157880000,8.067,8.077,8.067,8.076,4833.6
+1702157940000,8.076,8.076,8.07,8.073,2910.6
+1702158000000,8.072,8.072,8.066,8.067,3902.0
+1702158060000,8.068,8.08,8.068,8.079,3679.1
+1702158120000,8.079,8.084,8.074,8.084,3702.0
+1702158180000,8.083,8.086,8.08,8.082,5671.8
+1702158240000,8.082,8.084,8.076,8.082,1886.9
+1702158300000,8.081,8.083,8.072,8.074,2982.7
+1702158360000,8.075,8.081,8.074,8.075,3741.1
+1702158420000,8.075,8.078,8.072,8.078,906.8
+1702158480000,8.078,8.078,8.075,8.077,1369.5
+1702158540000,8.077,8.078,8.075,8.076,1018.3
+1702158600000,8.076,8.083,8.076,8.083,3566.7
+1702158660000,8.082,8.086,8.081,8.086,1182.7
+1702158720000,8.085,8.09,8.085,8.09,1828.6
+1702158780000,8.089,8.089,8.079,8.082,2068.6
+1702158840000,8.082,8.085,8.078,8.078,2744.3
+1702158900000,8.078,8.078,8.063,8.073,14911.1
+1702158960000,8.074,8.078,8.073,8.073,3069.4
+1702159020000,8.074,8.076,8.068,8.069,6299.4
+1702159080000,8.07,8.079,8.07,8.079,1113.5
+1702159140000,8.079,8.082,8.076,8.076,2107.2
+1702159200000,8.076,8.076,8.07,8.07,1976.2
+1702159260000,8.071,8.08,8.071,8.079,2107.8
+1702159320000,8.079,8.081,8.073,8.081,3078.4
+1702159380000,8.081,8.081,8.072,8.072,2160.2
+1702159440000,8.073,8.077,8.072,8.077,1033.3
+1702159500000,8.077,8.077,8.075,8.076,1066.7
+1702159560000,8.077,8.077,8.069,8.073,1260.5
+1702159620000,8.073,8.074,8.069,8.07,1327.0
+1702159680000,8.069,8.072,8.063,8.067,4471.5
+1702159740000,8.066,8.077,8.066,8.077,3396.9
+1702159800000,8.076,8.08,8.076,8.079,3031.4
+1702159860000,8.079,8.092,8.079,8.09,3278.1
+1702159920000,8.09,8.093,8.087,8.091,3185.4
+1702159980000,8.091,8.095,8.091,8.092,1559.9
+1702160040000,8.093,8.093,8.089,8.092,1845.9
+1702160100000,8.091,8.091,8.088,8.088,1628.7
+1702160160000,8.088,8.097,8.088,8.093,6194.3
+1702160220000,8.093,8.093,8.089,8.091,788.7
+1702160280000,8.092,8.092,8.084,8.085,2022.4
+1702160340000,8.085,8.085,8.077,8.079,2379.5
+1702160400000,8.08,8.085,8.08,8.085,1857.7
+1702160460000,8.084,8.087,8.082,8.083,1231.6
+1702160520000,8.083,8.094,8.083,8.094,6860.2
+1702160580000,8.093,8.093,8.089,8.092,2760.2
+1702160640000,8.091,8.092,8.089,8.09,3671.6
+1702160700000,8.089,8.09,8.087,8.09,1347.2
+1702160760000,8.09,8.091,8.088,8.088,1108.9
+1702160820000,8.088,8.088,8.087,8.088,1294.1
+1702160880000,8.089,8.09,8.088,8.089,1489.6
+1702160940000,8.089,8.089,8.087,8.089,1063.9
+1702161000000,8.089,8.089,8.071,8.077,11801.3
+1702161060000,8.076,8.078,8.073,8.078,2624.4
+1702161120000,8.079,8.085,8.079,8.084,1796.2
+1702161180000,8.083,8.083,8.077,8.078,774.3
+1702161240000,8.078,8.082,8.078,8.081,1367.1
+1702161300000,8.081,8.081,8.079,8.079,1331.4
+1702161360000,8.077,8.077,8.062,8.062,5313.6
+1702161420000,8.062,8.067,8.061,8.067,3068.2
+1702161480000,8.066,8.068,8.066,8.067,571.7
+1702161540000,8.066,8.066,8.061,8.061,1581.8
+1702161600000,8.061,8.069,8.061,8.069,2415.9
+1702161660000,8.068,8.068,8.059,8.059,1102.0
+1702161720000,8.06,8.061,8.054,8.056,6736.4
+1702161780000,8.056,8.062,8.055,8.062,845.9
+1702161840000,8.061,8.066,8.058,8.062,4702.5
+1702161900000,8.061,8.065,8.061,8.063,855.2
+1702161960000,8.064,8.064,8.06,8.06,328.4
+1702162020000,8.059,8.059,8.057,8.057,1405.7
+1702162080000,8.056,8.056,8.053,8.053,1046.2
+1702162140000,8.053,8.053,8.048,8.048,3096.8
+1702162200000,8.05,8.054,8.049,8.052,1465.5
+1702162260000,8.052,8.053,8.046,8.048,2540.1
+1702162320000,8.049,8.049,8.043,8.043,1051.2
+1702162380000,8.043,8.043,8.038,8.041,3961.4
+1702162440000,8.04,8.04,8.034,8.036,4206.1
+1702162500000,8.035,8.035,8.017,8.017,6675.8
+1702162560000,8.017,8.017,8.011,8.013,6497.7
+1702162620000,8.013,8.021,8.01,8.021,8540.5
+1702162680000,8.022,8.037,8.022,8.035,3347.1
+1702162740000,8.035,8.039,8.029,8.037,5999.6
+1702162800000,8.038,8.055,8.033,8.055,8785.5
+1702162860000,8.055,8.055,8.036,8.045,7262.0
+1702162920000,8.044,8.048,8.039,8.043,4651.8
+1702162980000,8.042,8.044,8.04,8.041,2295.9
+1702163040000,8.04,8.042,8.033,8.042,1634.9
+1702163100000,8.043,8.043,8.038,8.043,2631.7
+1702163160000,8.044,8.048,8.032,8.034,3101.0
+1702163220000,8.034,8.051,8.034,8.051,4323.3
+1702163280000,8.05,8.051,8.041,8.05,6527.3
+1702163340000,8.049,8.052,8.046,8.052,1875.6
+1702163400000,8.052,8.063,8.052,8.062,6646.8
+1702163460000,8.063,8.065,8.033,8.04,53733.5
+1702163520000,8.04,8.04,8.037,8.039,1489.2
+1702163580000,8.04,8.04,8.028,8.037,5317.5
+1702163640000,8.037,8.039,8.031,8.033,2119.4
+1702163700000,8.033,8.045,8.033,8.039,6204.2
+1702163760000,8.04,8.045,8.037,8.042,3372.0
+1702163820000,8.041,8.065,8.04,8.06,33086.5
+1702163880000,8.06,8.063,8.058,8.06,2263.2
+1702163940000,8.06,8.061,8.055,8.058,2082.5
+1702164000000,8.057,8.061,8.051,8.051,2384.1
+1702164060000,8.05,8.05,8.042,8.042,1780.6
+1702164120000,8.041,8.041,8.033,8.033,5175.8
+1702164180000,8.032,8.033,8.019,8.022,7952.7
+1702164240000,8.022,8.023,8.002,8.005,10714.4
+1702164300000,8.005,8.018,8.005,8.017,11216.2
+1702164360000,8.017,8.022,8.011,8.015,4128.8
+1702164420000,8.014,8.017,8.01,8.013,5775.8
+1702164480000,8.013,8.013,7.981,7.981,27264.2
+1702164540000,7.981,7.981,7.953,7.966,53281.2
+1702164600000,7.965,7.976,7.959,7.974,13919.0
+1702164660000,7.975,7.979,7.939,7.947,25214.9
+1702164720000,7.948,7.951,7.917,7.927,41031.0
+1702164780000,7.927,7.927,7.62,7.829,641427.4
+1702164840000,7.829,7.856,7.789,7.82,154198.2
+1702164900000,7.82,7.833,7.809,7.821,75384.5
+1702164960000,7.821,7.852,7.814,7.842,61167.5
+1702165020000,7.842,7.862,7.841,7.857,30073.9
+1702165080000,7.858,7.862,7.846,7.848,27782.8
+1702165140000,7.85,7.86,7.842,7.857,22364.9
+1702165200000,7.857,7.858,7.841,7.858,15108.5
+1702165260000,7.858,7.883,7.845,7.874,44235.6
+1702165320000,7.874,7.875,7.857,7.864,23443.9
+1702165380000,7.863,7.866,7.85,7.862,18124.1
+1702165440000,7.862,7.88,7.854,7.86,29510.2
+1702165500000,7.86,7.872,7.849,7.865,29571.2
+1702165560000,7.865,7.886,7.856,7.874,16624.7
+1702165620000,7.873,7.889,7.869,7.885,21995.7
+1702165680000,7.886,7.895,7.881,7.884,7769.7
+1702165740000,7.885,7.89,7.878,7.887,8654.6
+1702165800000,7.889,7.897,7.879,7.896,11255.9
+1702165860000,7.897,7.902,7.894,7.901,4912.5
+1702165920000,7.902,7.904,7.897,7.902,7959.7
+1702165980000,7.902,7.902,7.892,7.893,5298.2
+1702166040000,7.893,7.902,7.891,7.899,5467.5
+1702166100000,7.897,7.897,7.883,7.887,8514.6
+1702166160000,7.888,7.897,7.885,7.897,8582.0
+1702166220000,7.896,7.899,7.887,7.89,8380.8
+1702166280000,7.891,7.894,7.882,7.891,8896.1
+1702166340000,7.89,7.891,7.883,7.888,4671.4
+1702166400000,7.889,7.923,7.889,7.922,22440.6
+1702166460000,7.921,7.939,7.92,7.937,17983.1
+1702166520000,7.938,7.955,7.931,7.951,42431.6
+1702166580000,7.951,8.038,7.949,8.015,146714.8
+1702166640000,8.015,8.058,8.005,8.044,82985.1
+1702166700000,8.044,8.058,8.007,8.022,83341.3
+1702166760000,8.022,8.043,7.977,7.977,36741.3
+1702166820000,7.978,7.987,7.965,7.981,40732.3
+1702166880000,7.981,7.995,7.977,7.986,15993.7
+1702166940000,7.984,7.996,7.972,7.996,26389.0
+1702167000000,7.995,8.01,7.984,7.993,26248.7
+1702167060000,7.992,8.008,7.986,8.002,16809.3
+1702167120000,8.003,8.011,7.992,8.011,11200.6
+1702167180000,8.011,8.013,7.992,8.012,18755.5
+1702167240000,8.013,8.035,8.013,8.031,22421.0
+1702167300000,8.032,8.035,8.012,8.015,12189.1
+1702167360000,8.013,8.017,7.999,8.003,8844.8
+1702167420000,8.001,8.005,7.995,8.003,6648.4
+1702167480000,8.003,8.014,8.003,8.014,4396.2
+1702167540000,8.015,8.018,8.003,8.009,7510.2
+1702167600000,8.008,8.018,8.004,8.017,3231.3
+1702167660000,8.018,8.038,8.016,8.038,6949.4
+1702167720000,8.038,8.049,8.032,8.033,14097.3
+1702167780000,8.033,8.042,8.027,8.037,13598.0
+1702167840000,8.036,8.043,8.026,8.041,7607.3
+1702167900000,8.04,8.048,8.028,8.047,9175.5
+1702167960000,8.046,8.051,8.032,8.036,11087.1
+1702168020000,8.035,8.039,8.03,8.036,4350.1
+1702168080000,8.035,8.036,8.023,8.024,3887.4
+1702168140000,8.025,8.025,8.014,8.019,3707.6
+1702168200000,8.02,8.029,8.01,8.025,5870.3
+1702168260000,8.024,8.034,8.022,8.029,5708.7
+1702168320000,8.029,8.033,8.021,8.029,6794.3
+1702168380000,8.028,8.028,8.016,8.018,2922.2
+1702168440000,8.018,8.025,8.014,8.014,2804.0
+1702168500000,8.012,8.014,8.0,8.002,8169.1
+1702168560000,8.003,8.01,8.002,8.009,2423.8
+1702168620000,8.009,8.01,8.001,8.001,5596.8
+1702168680000,8.002,8.009,8.002,8.007,2607.7
+1702168740000,8.008,8.016,8.005,8.012,4305.0
+1702168800000,8.011,8.011,8.0,8.003,4040.1
+1702168860000,8.002,8.005,7.998,7.998,5155.1
+1702168920000,7.999,8.003,7.995,7.995,2138.4
+1702168980000,7.996,8.005,7.996,8.002,3805.5
+1702169040000,8.002,8.002,7.996,7.996,2290.5
+1702169100000,7.997,8.005,7.997,8.003,2498.4
+1702169160000,8.003,8.006,7.995,7.997,3809.4
+1702169220000,7.997,7.998,7.986,7.996,3854.7
+1702169280000,7.996,8.007,7.993,8.007,8357.2
+1702169340000,8.006,8.011,8.005,8.008,1897.1
+1702169400000,8.008,8.015,8.008,8.012,2522.0
+1702169460000,8.011,8.018,8.011,8.017,2564.0
+1702169520000,8.015,8.015,8.005,8.008,4533.6
+1702169580000,8.008,8.019,8.008,8.018,4787.9
+1702169640000,8.018,8.024,8.018,8.024,1096.8
+1702169700000,8.024,8.048,8.024,8.047,7737.7
+1702169760000,8.047,8.048,8.028,8.033,12691.0
+1702169820000,8.033,8.034,8.027,8.034,5274.4
+1702169880000,8.033,8.054,8.033,8.048,15722.3
+1702169940000,8.047,8.053,8.036,8.038,8954.1
+1702170000000,8.039,8.044,8.033,8.04,6773.8
+1702170060000,8.04,8.043,8.035,8.035,2720.6
+1702170120000,8.035,8.038,8.028,8.028,4435.0
+1702170180000,8.027,8.029,8.017,8.017,3392.3
+1702170240000,8.018,8.023,8.018,8.022,4976.9
+1702170300000,8.021,8.022,8.007,8.011,10620.0
+1702170360000,8.01,8.01,8.003,8.005,2884.0
+1702170420000,8.004,8.012,8.0,8.009,6425.5
+1702170480000,8.008,8.008,7.996,7.998,4785.8
+1702170540000,7.998,8.002,7.987,7.994,6204.0
+1702170600000,7.995,8.001,7.994,7.996,4729.8
+1702170660000,7.995,7.997,7.989,7.995,12048.4
+1702170720000,7.995,7.999,7.989,7.996,3896.5
+1702170780000,7.996,8.0,7.991,7.993,3763.9
+1702170840000,7.994,7.997,7.993,7.996,1864.0
+1702170900000,7.995,7.995,7.978,7.978,6149.5
+1702170960000,7.978,7.985,7.975,7.981,7540.6
+1702171020000,7.981,7.998,7.98,7.992,7188.9
+1702171080000,7.993,8.002,7.992,8.001,1585.0
+1702171140000,8.0,8.0,7.995,7.996,1051.0
+1702171200000,7.997,8.005,7.994,8.004,3153.1
+1702171260000,8.005,8.009,8.002,8.009,3117.4
+1702171320000,8.01,8.018,8.01,8.016,4328.4
+1702171380000,8.016,8.017,8.01,8.015,4237.9
+1702171440000,8.015,8.018,8.013,8.016,3361.1
+1702171500000,8.016,8.02,8.013,8.019,4255.4
+1702171560000,8.019,8.028,8.018,8.026,4354.7
+1702171620000,8.025,8.029,8.023,8.029,1284.8
+1702171680000,8.029,8.035,8.029,8.035,826.3
+1702171740000,8.035,8.036,8.032,8.034,1737.6
+1702171800000,8.035,8.038,8.031,8.031,1623.5
+1702171860000,8.031,8.039,8.031,8.031,4716.9
+1702171920000,8.032,8.037,8.031,8.034,2492.8
+1702171980000,8.034,8.035,8.021,8.021,6060.0
+1702172040000,8.021,8.022,8.014,8.016,1717.5
+1702172100000,8.017,8.017,8.009,8.01,3285.3
+1702172160000,8.011,8.017,8.011,8.012,1775.5
+1702172220000,8.011,8.012,8.007,8.011,1742.0
+1702172280000,8.012,8.012,8.005,8.008,2117.6
+1702172340000,8.007,8.007,8.004,8.004,742.1
+1702172400000,8.005,8.006,8.0,8.001,4365.8
+1702172460000,8.002,8.007,8.001,8.006,11080.9
+1702172520000,8.005,8.007,8.002,8.006,2761.3
+1702172580000,8.006,8.01,8.002,8.003,3630.0
+1702172640000,8.002,8.017,8.002,8.017,3707.1
+1702172700000,8.018,8.031,8.016,8.028,6933.3
+1702172760000,8.028,8.028,8.019,8.019,7684.2
+1702172820000,8.018,8.018,8.012,8.015,2417.0
+1702172880000,8.016,8.017,8.014,8.014,747.2
+1702172940000,8.014,8.014,8.005,8.005,5477.8
+1702173000000,8.006,8.017,8.006,8.017,1761.8
+1702173060000,8.017,8.017,8.009,8.015,2051.0
+1702173120000,8.015,8.018,8.014,8.015,2613.1
+1702173180000,8.015,8.015,8.002,8.003,1998.2
+1702173240000,8.002,8.006,8.002,8.004,3372.3
+1702173300000,8.003,8.005,7.999,8.005,4054.5
+1702173360000,8.006,8.006,8.002,8.002,1483.0
+1702173420000,8.001,8.014,7.999,8.012,8832.0
+1702173480000,8.012,8.016,8.009,8.012,4205.4
+1702173540000,8.011,8.011,8.006,8.01,1930.4
+1702173600000,8.01,8.018,8.008,8.017,2588.3
+1702173660000,8.018,8.019,8.001,8.009,7402.9
+1702173720000,8.01,8.011,8.005,8.006,2928.8
+1702173780000,8.005,8.005,7.991,7.993,3224.7
+1702173840000,7.992,8.006,7.992,8.006,9277.1
+1702173900000,8.006,8.007,7.994,7.994,6144.3
+1702173960000,7.995,7.996,7.984,7.985,3159.4
+1702174020000,7.986,7.99,7.979,7.979,7036.6
+1702174080000,7.98,7.985,7.977,7.978,6241.1
+1702174140000,7.978,7.983,7.976,7.981,3827.4
+1702174200000,7.981,7.986,7.979,7.986,5027.2
+1702174260000,7.986,7.987,7.983,7.986,1093.9
+1702174320000,7.986,7.988,7.979,7.979,2352.9
+1702174380000,7.979,7.983,7.975,7.983,3407.0
+1702174440000,7.984,7.984,7.966,7.968,7604.2
+1702174500000,7.968,7.971,7.955,7.959,9116.8
+1702174560000,7.957,7.97,7.953,7.97,13585.9
+1702174620000,7.971,7.975,7.964,7.973,3850.2
+1702174680000,7.973,7.982,7.973,7.982,2916.0
+1702174740000,7.983,7.987,7.968,7.968,4407.7
+1702174800000,7.967,7.978,7.963,7.976,5291.6
+1702174860000,7.978,7.985,7.977,7.984,4942.8
+1702174920000,7.984,7.991,7.976,7.991,3267.1
+1702174980000,7.991,7.999,7.988,7.999,5385.4
+1702175040000,7.998,7.998,7.982,7.982,3114.0
+1702175100000,7.982,7.984,7.977,7.977,3371.4
+1702175160000,7.979,7.98,7.976,7.978,565.4
+1702175220000,7.977,7.983,7.976,7.982,4552.1
+1702175280000,7.981,7.981,7.977,7.98,1060.4
+1702175340000,7.979,7.979,7.955,7.966,14708.1
+1702175400000,7.967,7.98,7.965,7.98,5975.0
+1702175460000,7.981,7.984,7.972,7.974,7453.3
+1702175520000,7.975,7.98,7.974,7.975,2654.7
+1702175580000,7.975,7.978,7.968,7.972,1390.5
+1702175640000,7.973,7.98,7.973,7.98,1595.4
+1702175700000,7.981,7.992,7.981,7.986,8286.1
+1702175760000,7.984,7.99,7.984,7.988,2017.3
+1702175820000,7.989,7.994,7.989,7.994,1798.4
+1702175880000,7.994,7.997,7.994,7.996,1559.6
+1702175940000,7.995,7.995,7.983,7.988,3526.6
+1702176000000,7.987,7.993,7.985,7.993,2777.9
+1702176060000,7.993,7.995,7.991,7.991,1413.7
+1702176120000,7.991,7.995,7.99,7.991,1394.9
+1702176180000,7.99,7.99,7.986,7.987,1385.3
+1702176240000,7.988,7.99,7.983,7.984,1210.5
+1702176300000,7.984,7.986,7.978,7.981,3258.8
+1702176360000,7.98,7.984,7.975,7.984,3112.3
+1702176420000,7.981,7.981,7.965,7.968,2548.0
+1702176480000,7.968,7.968,7.959,7.967,2530.3
+1702176540000,7.968,7.968,7.959,7.959,1769.0
+1702176600000,7.959,7.97,7.956,7.968,4131.6
+1702176660000,7.967,7.974,7.965,7.974,2716.0
+1702176720000,7.973,7.978,7.971,7.971,4806.2
+1702176780000,7.971,7.971,7.965,7.966,1988.6
+1702176840000,7.967,7.968,7.959,7.967,3145.1
+1702176900000,7.967,7.968,7.96,7.961,3157.6
+1702176960000,7.962,7.963,7.957,7.957,3345.6
+1702177020000,7.956,7.956,7.94,7.948,13237.0
+1702177080000,7.949,7.956,7.948,7.953,2528.4
+1702177140000,7.953,7.956,7.95,7.954,1450.9
+1702177200000,7.955,7.966,7.953,7.965,3471.8
+1702177260000,7.964,7.974,7.963,7.97,4194.5
+1702177320000,7.97,7.974,7.969,7.971,3095.7
+1702177380000,7.97,7.972,7.965,7.965,1259.3
+1702177440000,7.964,7.969,7.96,7.96,2223.5
+1702177500000,7.96,7.969,7.956,7.969,4538.9
+1702177560000,7.97,7.974,7.968,7.97,2937.6
+1702177620000,7.972,7.975,7.97,7.971,3162.6
+1702177680000,7.971,7.974,7.968,7.969,1930.9
+1702177740000,7.97,7.977,7.964,7.976,2801.6
+1702177800000,7.976,7.981,7.974,7.981,4054.8
+1702177860000,7.98,7.98,7.97,7.972,3097.7
+1702177920000,7.972,7.976,7.969,7.975,2325.3
+1702177980000,7.974,7.977,7.972,7.972,863.5
+1702178040000,7.972,7.972,7.968,7.968,1191.7
+1702178100000,7.969,7.976,7.966,7.966,3344.7
+1702178160000,7.966,7.966,7.958,7.962,2738.7
+1702178220000,7.961,7.961,7.954,7.955,1351.9
+1702178280000,7.956,7.956,7.944,7.949,2128.9
+1702178340000,7.948,7.956,7.945,7.956,3731.1
+1702178400000,7.957,7.961,7.956,7.961,1000.5
+1702178460000,7.961,7.965,7.959,7.965,2309.9
+1702178520000,7.966,7.971,7.966,7.967,1754.5
+1702178580000,7.967,7.967,7.958,7.963,2283.8
+1702178640000,7.963,7.966,7.958,7.958,1168.4
+1702178700000,7.958,7.965,7.943,7.951,5460.3
+1702178760000,7.95,7.95,7.949,7.949,1370.5
+1702178820000,7.949,7.952,7.949,7.949,1025.8
+1702178880000,7.95,7.956,7.948,7.952,4738.4
+1702178940000,7.953,7.96,7.951,7.954,3773.6
+1702179000000,7.953,7.969,7.953,7.968,2159.2
+1702179060000,7.968,7.971,7.966,7.967,698.3
+1702179120000,7.966,7.973,7.964,7.973,2827.5
+1702179180000,7.974,7.975,7.971,7.975,2262.2
+1702179240000,7.973,7.973,7.968,7.97,958.2
+1702179300000,7.972,7.976,7.972,7.973,406.8
+1702179360000,7.973,7.983,7.973,7.98,4625.6
+1702179420000,7.979,7.987,7.978,7.979,4757.2
+1702179480000,7.98,7.98,7.974,7.979,2033.1
+1702179540000,7.978,7.979,7.977,7.978,309.0
+1702179600000,7.978,7.98,7.974,7.98,2051.9
+1702179660000,7.98,7.984,7.98,7.98,601.8
+1702179720000,7.98,7.984,7.979,7.981,1186.7
+1702179780000,7.98,7.985,7.98,7.985,680.9
+1702179840000,7.985,7.988,7.982,7.985,1749.3
+1702179900000,7.985,7.991,7.985,7.991,1684.3
+1702179960000,7.993,7.998,7.992,7.993,4512.3
+1702180020000,7.993,7.995,7.99,7.991,1069.7
+1702180080000,7.991,7.991,7.983,7.985,4370.9
+1702180140000,7.985,7.996,7.982,7.996,10736.0
+1702180200000,7.996,8.012,7.996,8.004,20165.5
+1702180260000,8.004,8.02,8.001,8.014,15752.1
+1702180320000,8.013,8.022,8.002,8.015,13692.7
+1702180380000,8.015,8.02,8.013,8.018,3710.4
+1702180440000,8.02,8.023,8.018,8.022,1558.4
+1702180500000,8.022,8.022,8.016,8.018,7397.0
+1702180560000,8.02,8.022,8.017,8.017,2336.7
+1702180620000,8.017,8.026,8.017,8.026,2745.9
+1702180680000,8.027,8.027,8.013,8.019,7634.5
+1702180740000,8.02,8.022,8.017,8.018,1902.9
+1702180800000,8.018,8.032,8.015,8.027,6383.6
+1702180860000,8.026,8.03,8.022,8.025,3875.5
+1702180920000,8.025,8.035,8.023,8.034,6682.9
+1702180980000,8.032,8.035,8.026,8.035,1942.8
+1702181040000,8.033,8.036,8.028,8.031,4697.1
+1702181100000,8.03,8.042,8.03,8.04,7139.9
+1702181160000,8.04,8.051,8.037,8.049,16597.4
+1702181220000,8.049,8.054,8.033,8.044,11813.1
+1702181280000,8.045,8.052,8.044,8.048,9594.0
+1702181340000,8.049,8.051,8.044,8.051,4073.6
+1702181400000,8.051,8.054,8.048,8.05,4526.8
+1702181460000,8.051,8.064,8.051,8.063,11582.7
+1702181520000,8.063,8.086,8.062,8.086,23329.0
+1702181580000,8.086,8.1,8.084,8.1,19166.9
+1702181640000,8.097,8.111,8.085,8.086,22504.4
+1702181700000,8.086,8.09,8.072,8.072,23782.6
+1702181760000,8.073,8.086,8.064,8.08,14796.9
+1702181820000,8.08,8.08,8.067,8.07,5084.0
+1702181880000,8.069,8.069,8.058,8.059,7184.0
+1702181940000,8.059,8.064,8.054,8.058,4031.4
+1702182000000,8.059,8.076,8.059,8.072,8606.2
+1702182060000,8.071,8.071,8.053,8.057,8569.8
+1702182120000,8.058,8.062,8.055,8.061,4795.7
+1702182180000,8.061,8.062,8.045,8.053,12021.2
+1702182240000,8.053,8.063,8.053,8.063,1823.0
+1702182300000,8.064,8.069,8.064,8.068,2171.0
+1702182360000,8.068,8.068,8.056,8.061,17320.2
+1702182420000,8.061,8.071,8.061,8.067,3875.0
+1702182480000,8.067,8.072,8.067,8.068,1695.2
+1702182540000,8.067,8.072,8.066,8.069,1560.3
+1702182600000,8.069,8.069,8.057,8.061,6140.4
+1702182660000,8.061,8.066,8.061,8.063,1347.4
+1702182720000,8.064,8.064,8.06,8.062,2424.5
+1702182780000,8.063,8.067,8.062,8.064,5185.4
+1702182840000,8.064,8.071,8.064,8.07,2579.9
+1702182900000,8.07,8.071,8.059,8.062,4180.2
+1702182960000,8.062,8.062,8.053,8.055,4726.6
+1702183020000,8.055,8.059,8.051,8.058,3877.1
+1702183080000,8.058,8.068,8.058,8.063,4514.3
+1702183140000,8.063,8.064,8.056,8.056,3315.1
+1702183200000,8.057,8.065,8.057,8.065,2138.4
+1702183260000,8.065,8.067,8.062,8.067,4558.3
+1702183320000,8.067,8.079,8.067,8.076,10106.3
+1702183380000,8.075,8.076,8.072,8.073,4158.5
+1702183440000,8.073,8.074,8.068,8.069,3768.1
+1702183500000,8.069,8.071,8.066,8.067,3894.1
+1702183560000,8.066,8.073,8.064,8.069,3123.2
+1702183620000,8.069,8.07,8.064,8.068,2623.8
+1702183680000,8.067,8.068,8.053,8.058,6161.0
+1702183740000,8.057,8.067,8.055,8.067,2001.2
+1702183800000,8.067,8.067,8.061,8.061,2193.8
+1702183860000,8.06,8.065,8.06,8.063,1545.8
+1702183920000,8.063,8.073,8.063,8.067,8228.5
+1702183980000,8.067,8.067,8.06,8.062,7899.2
+1702184040000,8.063,8.068,8.063,8.067,1651.4
+1702184100000,8.066,8.072,8.062,8.072,6837.0
+1702184160000,8.072,8.08,8.067,8.067,9617.8
+1702184220000,8.066,8.068,8.059,8.064,5023.1
+1702184280000,8.065,8.065,8.058,8.062,6901.5
+1702184340000,8.064,8.07,8.064,8.068,3091.3
+1702184400000,8.068,8.071,8.066,8.07,4607.3
+1702184460000,8.071,8.072,8.058,8.06,4697.0
+1702184520000,8.059,8.064,8.056,8.064,1763.7
+1702184580000,8.064,8.066,8.061,8.062,1986.5
+1702184640000,8.063,8.066,8.057,8.057,2412.7
+1702184700000,8.058,8.061,8.052,8.053,2910.6
+1702184760000,8.053,8.053,8.047,8.051,2895.1
+1702184820000,8.052,8.059,8.052,8.059,3233.0
+1702184880000,8.058,8.059,8.051,8.054,2564.2
+1702184940000,8.054,8.058,8.054,8.055,2046.4
+1702185000000,8.055,8.055,8.048,8.055,2289.7
+1702185060000,8.055,8.059,8.054,8.057,1952.2
+1702185120000,8.056,8.056,8.054,8.056,1223.5
+1702185180000,8.056,8.059,8.05,8.053,1500.4
+1702185240000,8.052,8.056,8.051,8.054,4219.8
+1702185300000,8.054,8.054,8.04,8.048,4425.3
+1702185360000,8.049,8.052,8.045,8.046,4909.1
+1702185420000,8.046,8.05,8.046,8.049,1414.2
+1702185480000,8.049,8.064,8.049,8.063,3775.2
+1702185540000,8.064,8.073,8.064,8.066,5490.5
+1702185600000,8.066,8.066,8.058,8.058,1307.6
+1702185660000,8.057,8.063,8.056,8.062,2415.6
+1702185720000,8.062,8.071,8.062,8.07,2140.7
+1702185780000,8.069,8.07,8.067,8.069,995.5
+1702185840000,8.068,8.075,8.066,8.074,2467.3
+1702185900000,8.073,8.079,8.07,8.075,5076.1
+1702185960000,8.075,8.079,8.074,8.077,1782.6
+1702186020000,8.077,8.079,8.072,8.078,3213.2
+1702186080000,8.079,8.086,8.078,8.08,9083.4
+1702186140000,8.079,8.08,8.074,8.078,3056.4
+1702186200000,8.077,8.103,8.07,8.101,19170.8
+1702186260000,8.101,8.112,8.089,8.09,12776.1
+1702186320000,8.09,8.098,8.089,8.092,4039.7
+1702186380000,8.092,8.096,8.085,8.096,4300.6
+1702186440000,8.095,8.099,8.092,8.097,6485.8
+1702186500000,8.098,8.102,8.09,8.091,4210.4
+1702186560000,8.09,8.09,8.087,8.09,1222.5
+1702186620000,8.09,8.096,8.088,8.093,4998.5
+1702186680000,8.092,8.099,8.091,8.094,2225.9
+1702186740000,8.095,8.096,8.087,8.088,3880.6
+1702186800000,8.088,8.088,8.085,8.085,2664.5
+1702186860000,8.084,8.097,8.084,8.091,11284.4
+1702186920000,8.091,8.091,8.08,8.081,3519.2
+1702186980000,8.081,8.086,8.08,8.081,3251.0
+1702187040000,8.083,8.083,8.078,8.078,1172.5
+1702187100000,8.078,8.084,8.075,8.08,5152.0
+1702187160000,8.08,8.081,8.076,8.08,1623.1
+1702187220000,8.08,8.093,8.078,8.084,14883.3
+1702187280000,8.084,8.091,8.084,8.086,2862.7
+1702187340000,8.087,8.09,8.087,8.09,568.8
+1702187400000,8.091,8.092,8.081,8.084,5988.7
+1702187460000,8.084,8.102,8.082,8.1,6839.9
+1702187520000,8.099,8.103,8.095,8.1,3588.2
+1702187580000,8.099,8.115,8.094,8.107,13289.0
+1702187640000,8.106,8.115,8.101,8.101,11044.0
+1702187700000,8.101,8.105,8.099,8.101,4652.7
+1702187760000,8.1,8.104,8.097,8.103,3967.2
+1702187820000,8.102,8.122,8.102,8.108,17858.0
+1702187880000,8.107,8.108,8.101,8.101,3299.8
+1702187940000,8.101,8.107,8.1,8.102,2480.6
+1702188000000,8.103,8.116,8.1,8.104,13014.9
+1702188060000,8.104,8.104,8.096,8.096,5144.8
+1702188120000,8.096,8.109,8.095,8.106,5244.6
+1702188180000,8.105,8.116,8.1,8.109,5650.9
+1702188240000,8.108,8.113,8.101,8.102,5921.5
+1702188300000,8.102,8.105,8.093,8.093,7595.9
+1702188360000,8.093,8.099,8.093,8.099,1895.3
+1702188420000,8.099,8.105,8.099,8.103,4040.1
+1702188480000,8.103,8.107,8.101,8.101,3605.9
+1702188540000,8.101,8.101,8.093,8.095,3537.3
+1702188600000,8.095,8.098,8.094,8.097,2795.2
+1702188660000,8.098,8.115,8.098,8.109,9750.3
+1702188720000,8.109,8.13,8.109,8.124,9340.3
+1702188780000,8.123,8.142,8.123,8.127,11515.9
+1702188840000,8.128,8.15,8.124,8.143,23262.8
+1702188900000,8.142,8.157,8.138,8.142,23000.9
+1702188960000,8.141,8.143,8.126,8.128,10802.8
+1702189020000,8.128,8.132,8.12,8.122,9068.2
+1702189080000,8.123,8.141,8.122,8.14,8917.0
+1702189140000,8.14,8.153,8.137,8.137,18768.9
+1702189200000,8.137,8.148,8.126,8.127,14963.5
+1702189260000,8.127,8.134,8.122,8.131,6178.5
+1702189320000,8.133,8.14,8.132,8.134,7620.6
+1702189380000,8.134,8.134,8.124,8.128,8120.9
+1702189440000,8.129,8.145,8.127,8.141,8272.3
+1702189500000,8.142,8.152,8.142,8.149,9222.9
+1702189560000,8.149,8.15,8.135,8.144,17861.8
+1702189620000,8.144,8.149,8.134,8.147,15460.1
+1702189680000,8.148,8.152,8.138,8.138,6703.4
+1702189740000,8.139,8.149,8.138,8.138,3274.1
+1702189800000,8.139,8.143,8.132,8.132,3117.3
+1702189860000,8.132,8.134,8.12,8.126,11367.2
+1702189920000,8.126,8.14,8.124,8.131,4615.8
+1702189980000,8.132,8.135,8.127,8.129,5133.1
+1702190040000,8.129,8.138,8.129,8.138,3998.3
+1702190100000,8.14,8.14,8.129,8.134,4390.7
+1702190160000,8.133,8.135,8.129,8.132,4324.2
+1702190220000,8.132,8.156,8.132,8.155,26140.6
+1702190280000,8.155,8.165,8.154,8.155,17005.9
+1702190340000,8.155,8.158,8.146,8.146,8498.6
+1702190400000,8.146,8.156,8.136,8.137,7861.3
+1702190460000,8.137,8.146,8.136,8.143,3762.4
+1702190520000,8.145,8.152,8.144,8.145,5311.1
+1702190580000,8.144,8.146,8.138,8.139,7967.7
+1702190640000,8.139,8.159,8.137,8.158,16974.7
+1702190700000,8.158,8.162,8.152,8.156,5351.2
+1702190760000,8.155,8.159,8.131,8.134,14056.3
+1702190820000,8.133,8.141,8.13,8.134,5870.1
+1702190880000,8.134,8.138,8.116,8.127,11867.3
+1702190940000,8.127,8.129,8.111,8.119,12161.3
+1702191000000,8.119,8.122,8.109,8.109,8597.6
+1702191060000,8.109,8.11,8.097,8.108,13732.9
+1702191120000,8.107,8.122,8.107,8.115,13581.9
+1702191180000,8.115,8.118,8.109,8.114,7286.2
+1702191240000,8.115,8.115,8.105,8.11,2747.5
+1702191300000,8.11,8.111,8.103,8.104,5728.1
+1702191360000,8.105,8.117,8.099,8.11,14020.8
+1702191420000,8.109,8.111,8.102,8.105,8028.3
+1702191480000,8.104,8.108,8.099,8.107,4231.7
+1702191540000,8.106,8.107,8.1,8.105,3647.5
+1702191600000,8.105,8.107,8.092,8.092,8951.9
+1702191660000,8.092,8.095,8.084,8.095,8932.4
+1702191720000,8.095,8.1,8.091,8.095,5771.3
+1702191780000,8.094,8.096,8.092,8.095,5268.6
+1702191840000,8.096,8.098,8.091,8.094,4594.5
+1702191900000,8.094,8.106,8.093,8.095,8144.9
+1702191960000,8.095,8.099,8.093,8.099,2628.4
+1702192020000,8.098,8.1,8.094,8.096,3294.4
+1702192080000,8.097,8.097,8.085,8.085,6508.4
+1702192140000,8.085,8.09,8.08,8.09,14332.8
+1702192200000,8.088,8.089,8.067,8.078,23939.5
+1702192260000,8.078,8.086,8.075,8.086,3044.5
+1702192320000,8.086,8.087,8.083,8.084,1903.9
+1702192380000,8.083,8.088,8.067,8.088,17868.3
+1702192440000,8.086,8.09,8.082,8.083,3550.5
+1702192500000,8.084,8.086,8.076,8.076,4495.0
+1702192560000,8.077,8.079,8.075,8.078,2535.4
+1702192620000,8.079,8.079,8.067,8.069,7547.2
+1702192680000,8.069,8.071,8.052,8.053,10760.0
+1702192740000,8.053,8.057,8.045,8.048,15719.9
+1702192800000,8.048,8.052,8.043,8.043,9746.8
+1702192860000,8.044,8.045,8.02,8.028,29952.6
+1702192920000,8.028,8.044,8.019,8.043,12771.2
+1702192980000,8.043,8.043,8.029,8.04,11190.4
+1702193040000,8.039,8.042,8.026,8.03,14295.7
+1702193100000,8.031,8.046,8.031,8.045,8517.0
+1702193160000,8.045,8.05,8.037,8.048,7558.9
+1702193220000,8.049,8.056,8.042,8.05,9042.1
+1702193280000,8.05,8.052,8.036,8.039,3528.5
+1702193340000,8.04,8.049,8.04,8.048,1839.1
+1702193400000,8.048,8.053,8.047,8.052,4124.0
+1702193460000,8.053,8.055,8.049,8.049,4730.9
+1702193520000,8.049,8.05,8.046,8.046,1798.4
+1702193580000,8.046,8.046,8.029,8.029,6226.6
+1702193640000,8.03,8.032,8.002,8.008,24954.6
+1702193700000,8.008,8.017,8.003,8.012,15199.1
+1702193760000,8.012,8.019,8.002,8.003,14988.0
+1702193820000,8.003,8.007,7.989,8.005,24415.5
+1702193880000,8.004,8.004,7.976,7.98,27810.7
+1702193940000,7.979,8.004,7.979,7.999,20319.0
+1702194000000,7.999,7.999,7.991,7.996,10021.5
+1702194060000,7.996,7.996,7.982,7.994,16492.3
+1702194120000,7.993,8.001,7.987,7.998,8462.5
+1702194180000,7.999,8.013,7.996,8.012,8959.8
+1702194240000,8.011,8.014,8.006,8.012,5384.4
+1702194300000,8.013,8.029,8.013,8.024,7125.9
+1702194360000,8.025,8.04,8.023,8.04,5044.9
+1702194420000,8.039,8.04,8.03,8.04,6563.1
+1702194480000,8.041,8.048,8.041,8.042,9521.3
+1702194540000,8.043,8.047,8.03,8.03,7580.2
+1702194600000,8.029,8.033,8.024,8.024,3911.2
+1702194660000,8.023,8.029,8.021,8.028,2872.6
+1702194720000,8.027,8.027,8.018,8.018,2628.1
+1702194780000,8.019,8.025,8.018,8.018,2417.9
+1702194840000,8.018,8.018,8.003,8.005,5602.6
+1702194900000,8.006,8.016,8.005,8.012,3010.0
+1702194960000,8.013,8.016,8.005,8.005,5455.6
+1702195020000,8.005,8.009,8.002,8.003,5854.6
+1702195080000,8.002,8.011,8.001,8.009,4051.9
+1702195140000,8.01,8.013,7.994,7.994,10131.1
+1702195200000,7.994,8.01,7.994,8.006,10220.4
+1702195260000,8.005,8.018,8.003,8.017,12170.2
+1702195320000,8.017,8.031,8.014,8.031,12119.3
+1702195380000,8.03,8.033,8.027,8.029,6874.8
+1702195440000,8.029,8.029,8.018,8.018,4982.9
+1702195500000,8.018,8.023,8.015,8.019,4324.0
+1702195560000,8.019,8.021,7.999,7.999,10750.9
+1702195620000,7.999,8.0,7.994,7.994,6364.8
+1702195680000,7.995,7.999,7.989,7.993,7949.6
+1702195740000,7.993,8.0,7.99,8.0,3230.9
+1702195800000,8.0,8.011,8.0,8.005,3919.7
+1702195860000,8.007,8.008,8.002,8.002,3690.5
+1702195920000,8.002,8.008,8.002,8.004,3770.5
+1702195980000,8.004,8.025,8.004,8.021,16689.3
+1702196040000,8.02,8.024,8.02,8.023,1982.8
+1702196100000,8.023,8.03,8.017,8.017,3698.2
+1702196160000,8.017,8.032,8.015,8.027,11807.2
+1702196220000,8.027,8.033,8.023,8.032,3551.3
+1702196280000,8.031,8.039,8.029,8.029,6626.2
+1702196340000,8.029,8.029,8.005,8.022,25226.7
+1702196400000,8.021,8.025,8.019,8.024,2963.6
+1702196460000,8.023,8.023,8.011,8.017,5270.6
+1702196520000,8.017,8.017,8.005,8.006,2398.8
+1702196580000,8.005,8.005,7.982,7.982,13129.4
+1702196640000,7.983,7.986,7.965,7.97,27275.2
+1702196700000,7.97,7.973,7.953,7.962,40781.8
+1702196760000,7.963,7.967,7.957,7.964,11889.2
+1702196820000,7.963,7.98,7.962,7.973,16988.1
+1702196880000,7.972,7.981,7.971,7.98,8815.5
+1702196940000,7.978,7.979,7.965,7.967,6295.5
+1702197000000,7.966,7.975,7.946,7.953,21303.2
+1702197060000,7.951,7.966,7.938,7.96,35871.1
+1702197120000,7.961,7.975,7.957,7.975,8688.6
+1702197180000,7.975,7.983,7.965,7.97,8464.1
+1702197240000,7.971,7.972,7.964,7.968,4958.6
+1702197300000,7.968,7.975,7.96,7.963,5672.8
+1702197360000,7.963,7.966,7.95,7.957,4791.7
+1702197420000,7.957,7.957,7.945,7.946,6159.6
+1702197480000,7.947,7.968,7.947,7.96,7684.1
+1702197540000,7.961,7.966,7.952,7.952,6971.2
+1702197600000,7.953,7.961,7.945,7.957,5465.5
+1702197660000,7.955,7.955,7.92,7.934,36216.2
+1702197720000,7.933,7.945,7.929,7.939,13093.1
+1702197780000,7.94,7.96,7.94,7.952,12544.3
+1702197840000,7.951,7.953,7.94,7.94,6193.5
+1702197900000,7.94,7.966,7.937,7.959,13806.7
+1702197960000,7.96,7.963,7.951,7.961,5704.0
+1702198020000,7.961,7.961,7.948,7.948,2256.4
+1702198080000,7.948,7.953,7.943,7.953,4302.8
+1702198140000,7.949,7.96,7.947,7.956,6799.5
+1702198200000,7.956,7.96,7.946,7.953,8631.2
+1702198260000,7.953,7.962,7.95,7.958,14060.2
+1702198320000,7.957,7.96,7.951,7.958,7150.4
+1702198380000,7.958,7.958,7.954,7.955,2589.4
+1702198440000,7.954,7.956,7.944,7.945,5391.1
+1702198500000,7.947,7.955,7.941,7.953,8332.7
+1702198560000,7.952,7.961,7.951,7.961,2800.0
+1702198620000,7.962,7.963,7.959,7.962,3578.3
+1702198680000,7.962,7.962,7.951,7.951,3798.4
+1702198740000,7.951,7.959,7.951,7.958,2899.4
+1702198800000,7.958,7.962,7.949,7.957,7955.5
+1702198860000,7.957,7.958,7.946,7.958,5731.7
+1702198920000,7.958,7.977,7.956,7.973,14632.5
+1702198980000,7.973,7.975,7.966,7.973,7012.5
+1702199040000,7.972,7.974,7.964,7.968,9743.8
+1702199100000,7.968,7.979,7.966,7.979,6581.4
+1702199160000,7.98,7.987,7.98,7.984,4491.2
+1702199220000,7.984,7.986,7.971,7.971,15919.8
+1702199280000,7.972,7.981,7.972,7.978,2661.4
+1702199340000,7.978,7.983,7.978,7.982,2295.8
+1702199400000,7.984,7.988,7.979,7.985,3090.9
+1702199460000,7.985,7.987,7.983,7.987,4222.3
+1702199520000,7.986,7.987,7.977,7.977,2608.9
+1702199580000,7.978,7.979,7.973,7.976,1262.0
+1702199640000,7.977,7.98,7.97,7.973,4295.6
+1702199700000,7.974,7.977,7.966,7.975,6489.3
+1702199760000,7.976,7.977,7.972,7.973,1375.3
+1702199820000,7.973,7.973,7.965,7.965,1244.0
+1702199880000,7.964,7.97,7.963,7.97,1799.6
+1702199940000,7.97,7.97,7.963,7.964,1691.0
+1702200000000,7.965,7.969,7.962,7.967,3712.8
+1702200060000,7.967,7.968,7.957,7.958,3525.2
+1702200120000,7.957,7.968,7.956,7.958,7368.2
+1702200180000,7.957,7.958,7.949,7.95,5148.4
+1702200240000,7.95,7.951,7.933,7.933,13450.7
+1702200300000,7.933,7.939,7.916,7.924,22593.7
+1702200360000,7.925,7.929,7.912,7.927,16281.8
+1702200420000,7.925,7.928,7.921,7.926,8104.4
+1702200480000,7.927,7.927,7.913,7.913,4752.2
+1702200540000,7.913,7.916,7.894,7.912,48471.5
+1702200600000,7.913,7.915,7.903,7.911,18537.9
+1702200660000,7.911,7.912,7.893,7.898,10199.7
+1702200720000,7.898,7.898,7.873,7.88,22605.1
+1702200780000,7.881,7.894,7.873,7.893,14416.9
+1702200840000,7.891,7.9,7.846,7.868,40506.0
+1702200900000,7.869,7.876,7.84,7.87,32338.0
+1702200960000,7.869,7.903,7.869,7.887,34011.4
+1702201020000,7.886,7.898,7.886,7.894,9547.0
+1702201080000,7.893,7.893,7.871,7.875,7171.4
+1702201140000,7.877,7.88,7.861,7.873,10014.6
+1702201200000,7.874,7.883,7.873,7.875,5923.6
+1702201260000,7.874,7.878,7.861,7.862,19863.3
+1702201320000,7.862,7.869,7.854,7.862,8412.0
+1702201380000,7.864,7.865,7.846,7.847,13425.4
+1702201440000,7.847,7.856,7.82,7.837,36737.4
+1702201500000,7.836,7.857,7.834,7.843,27055.3
+1702201560000,7.842,7.842,7.827,7.83,9893.9
+1702201620000,7.83,7.836,7.82,7.827,6488.9
+1702201680000,7.828,7.837,7.828,7.834,7400.4
+1702201740000,7.834,7.834,7.82,7.829,7565.4
+1702201800000,7.829,7.842,7.823,7.84,7858.2
+1702201860000,7.838,7.848,7.835,7.837,9616.2
+1702201920000,7.837,7.837,7.827,7.827,3342.7
+1702201980000,7.827,7.831,7.822,7.83,7351.1
+1702202040000,7.829,7.829,7.8,7.808,19216.6
+1702202100000,7.808,7.826,7.802,7.806,13847.8
+1702202160000,7.807,7.813,7.79,7.812,23673.5
+1702202220000,7.811,7.811,7.778,7.786,35285.7
+1702202280000,7.787,7.79,7.766,7.774,48076.9
+1702202340000,7.773,7.776,7.747,7.751,52383.0
+1702202400000,7.751,7.768,7.744,7.76,63407.3
+1702202460000,7.761,7.779,7.76,7.771,16189.3
+1702202520000,7.77,7.792,7.767,7.782,23109.9
+1702202580000,7.783,7.806,7.776,7.805,16845.2
+1702202640000,7.805,7.817,7.804,7.817,8178.1
+1702202700000,7.816,7.82,7.804,7.81,13626.4
+1702202760000,7.809,7.819,7.805,7.815,15273.3
+1702202820000,7.815,7.815,7.806,7.807,6112.7
+1702202880000,7.809,7.825,7.809,7.809,21210.5
+1702202940000,7.81,7.819,7.81,7.816,10450.3
+1702203000000,7.817,7.82,7.809,7.815,6477.6
+1702203060000,7.816,7.821,7.807,7.818,7671.7
+1702203120000,7.819,7.824,7.81,7.824,3401.4
+1702203180000,7.823,7.823,7.805,7.81,8192.6
+1702203240000,7.81,7.814,7.807,7.809,3096.8
+1702203300000,7.81,7.827,7.808,7.827,5320.9
+1702203360000,7.827,7.835,7.823,7.824,5612.6
+1702203420000,7.824,7.83,7.82,7.825,4599.6
+1702203480000,7.825,7.83,7.821,7.823,10767.2
+1702203540000,7.823,7.823,7.808,7.819,9863.1
+1702203600000,7.819,7.819,7.809,7.814,4772.3
+1702203660000,7.813,7.818,7.812,7.818,2277.7
+1702203720000,7.819,7.825,7.815,7.825,6389.6
+1702203780000,7.825,7.832,7.821,7.832,4109.2
+1702203840000,7.832,7.84,7.829,7.836,5058.5
+1702203900000,7.837,7.839,7.831,7.839,3995.4
+1702203960000,7.839,7.846,7.836,7.846,8965.7
+1702204020000,7.845,7.854,7.832,7.832,11548.2
+1702204080000,7.833,7.836,7.826,7.83,4589.9
+1702204140000,7.831,7.842,7.831,7.838,6547.8
+1702204200000,7.838,7.838,7.831,7.833,3905.6
+1702204260000,7.834,7.849,7.834,7.849,9675.1
+1702204320000,7.849,7.852,7.848,7.851,6975.9
+1702204380000,7.851,7.853,7.845,7.845,3399.1
+1702204440000,7.845,7.848,7.838,7.839,5491.1
+1702204500000,7.841,7.849,7.841,7.849,6978.8
+1702204560000,7.848,7.848,7.831,7.835,4332.4
+1702204620000,7.833,7.838,7.83,7.832,3937.3
+1702204680000,7.831,7.831,7.826,7.827,4001.9
+1702204740000,7.827,7.834,7.825,7.834,3700.1
+1702204800000,7.835,7.835,7.831,7.831,2967.8
+1702204860000,7.831,7.832,7.815,7.82,15309.7
+1702204920000,7.821,7.828,7.817,7.824,9097.9
+1702204980000,7.824,7.828,7.823,7.823,3460.8
+1702205040000,7.822,7.828,7.82,7.827,3838.6
+1702205100000,7.828,7.83,7.82,7.82,4242.4
+1702205160000,7.819,7.822,7.816,7.822,6150.7
+1702205220000,7.822,7.845,7.822,7.845,5060.1
+1702205280000,7.846,7.85,7.843,7.843,6315.7
+1702205340000,7.843,7.847,7.834,7.834,5409.0
+1702205400000,7.834,7.843,7.83,7.842,4860.9
+1702205460000,7.843,7.849,7.843,7.848,2017.3
+1702205520000,7.847,7.854,7.845,7.853,3590.7
+1702205580000,7.853,7.856,7.851,7.852,2197.1
+1702205640000,7.852,7.859,7.851,7.859,3949.5
+1702205700000,7.859,7.862,7.856,7.858,3015.8
+1702205760000,7.858,7.863,7.853,7.855,4790.4
+1702205820000,7.855,7.86,7.854,7.854,2909.2
+1702205880000,7.856,7.858,7.853,7.858,2448.2
+1702205940000,7.858,7.861,7.857,7.861,4519.3
+1702206000000,7.861,7.865,7.86,7.863,4741.4
+1702206060000,7.863,7.866,7.858,7.865,3555.8
+1702206120000,7.866,7.867,7.856,7.857,6317.8
+1702206180000,7.859,7.868,7.859,7.868,3235.9
+1702206240000,7.868,7.869,7.863,7.863,2874.2
+1702206300000,7.863,7.863,7.852,7.852,10595.6
+1702206360000,7.853,7.858,7.85,7.858,7935.8
+1702206420000,7.858,7.863,7.857,7.863,3123.3
+1702206480000,7.864,7.875,7.864,7.869,5268.3
+1702206540000,7.87,7.877,7.863,7.863,9085.8
+1702206600000,7.864,7.87,7.862,7.865,5982.8
+1702206660000,7.864,7.869,7.86,7.865,2807.6
+1702206720000,7.865,7.868,7.865,7.867,1455.9
+1702206780000,7.868,7.87,7.855,7.861,10742.2
+1702206840000,7.86,7.863,7.86,7.862,1803.0
+1702206900000,7.862,7.862,7.854,7.855,6493.6
+1702206960000,7.856,7.86,7.852,7.853,6767.5
+1702207020000,7.852,7.854,7.849,7.854,3312.7
+1702207080000,7.854,7.86,7.854,7.86,1982.7
+1702207140000,7.859,7.862,7.855,7.862,3433.3
+1702207200000,7.864,7.865,7.862,7.865,662.5
+1702207260000,7.866,7.869,7.864,7.868,4778.2
+1702207320000,7.868,7.868,7.856,7.861,6651.5
+1702207380000,7.86,7.86,7.855,7.858,5466.7
+1702207440000,7.86,7.86,7.85,7.853,5444.5
+1702207500000,7.853,7.857,7.852,7.852,1620.0
+1702207560000,7.852,7.862,7.852,7.858,4334.2
+1702207620000,7.859,7.859,7.852,7.859,5220.0
+1702207680000,7.861,7.868,7.859,7.868,874.5
+1702207740000,7.867,7.873,7.865,7.871,3288.8
+1702207800000,7.871,7.871,7.855,7.859,13973.2
+1702207860000,7.859,7.862,7.855,7.859,4269.7
+1702207920000,7.859,7.862,7.856,7.857,2209.4
+1702207980000,7.858,7.86,7.857,7.86,986.0
+1702208040000,7.859,7.859,7.854,7.855,1706.1
+1702208100000,7.855,7.858,7.851,7.858,3074.5
+1702208160000,7.857,7.865,7.855,7.864,2847.4
+1702208220000,7.864,7.867,7.863,7.867,1262.7
+1702208280000,7.868,7.868,7.863,7.864,2393.2
+1702208340000,7.863,7.865,7.861,7.864,338.7
+1702208400000,7.864,7.864,7.853,7.854,1430.7
+1702208460000,7.854,7.863,7.854,7.862,1295.8
+1702208520000,7.862,7.864,7.848,7.851,22353.8
+1702208580000,7.851,7.851,7.842,7.843,3570.6
+1702208640000,7.844,7.847,7.843,7.847,2428.5
+1702208700000,7.847,7.847,7.838,7.846,5777.0
+1702208760000,7.844,7.849,7.84,7.842,6070.9
+1702208820000,7.842,7.852,7.842,7.852,2105.2
+1702208880000,7.852,7.852,7.843,7.847,1937.2
+1702208940000,7.847,7.847,7.842,7.844,810.0
+1702209000000,7.846,7.854,7.846,7.854,1290.4
+1702209060000,7.855,7.858,7.852,7.858,1882.2
+1702209120000,7.858,7.862,7.857,7.861,1164.1
+1702209180000,7.861,7.864,7.861,7.862,695.4
+1702209240000,7.863,7.867,7.862,7.865,4343.8
+1702209300000,7.864,7.864,7.855,7.858,3201.8
+1702209360000,7.856,7.859,7.856,7.857,715.2
+1702209420000,7.857,7.857,7.856,7.857,296.4
+1702209480000,7.856,7.859,7.856,7.858,1284.1
+1702209540000,7.858,7.858,7.852,7.855,3149.4
+1702209600000,7.856,7.859,7.848,7.848,2765.4
+1702209660000,7.848,7.849,7.843,7.847,2714.3
+1702209720000,7.846,7.854,7.846,7.854,2499.4
+1702209780000,7.855,7.868,7.855,7.868,2694.3
+1702209840000,7.868,7.872,7.868,7.87,4909.6
+1702209900000,7.87,7.874,7.87,7.874,7084.8
+1702209960000,7.874,7.88,7.872,7.88,9104.1
+1702210020000,7.88,7.88,7.876,7.88,5222.3
+1702210080000,7.88,7.886,7.879,7.883,5203.9
+1702210140000,7.883,7.887,7.883,7.884,2429.8
+1702210200000,7.884,7.89,7.884,7.888,2556.7
+1702210260000,7.888,7.892,7.882,7.885,4629.6
+1702210320000,7.885,7.889,7.883,7.884,4761.7
+1702210380000,7.884,7.885,7.88,7.88,1907.9
+1702210440000,7.88,7.888,7.88,7.887,2418.0
+1702210500000,7.889,7.899,7.889,7.899,6708.1
+1702210560000,7.898,7.9,7.897,7.898,2527.1
+1702210620000,7.898,7.905,7.897,7.901,9167.6
+1702210680000,7.902,7.914,7.901,7.914,6368.5
+1702210740000,7.914,7.921,7.913,7.921,8318.2
+1702210800000,7.92,7.928,7.916,7.926,18124.1
+1702210860000,7.926,7.929,7.922,7.922,3340.7
+1702210920000,7.924,7.938,7.924,7.936,13310.7
+1702210980000,7.935,7.935,7.919,7.928,7251.7
+1702211040000,7.928,7.932,7.924,7.924,4787.8
+1702211100000,7.924,7.924,7.913,7.913,4686.2
+1702211160000,7.914,7.919,7.912,7.916,10633.9
+1702211220000,7.917,7.925,7.913,7.913,8183.5
+1702211280000,7.913,7.924,7.912,7.917,12631.2
+1702211340000,7.916,7.923,7.916,7.92,1880.2
+1702211400000,7.921,7.928,7.915,7.916,9404.9
+1702211460000,7.916,7.916,7.902,7.904,16957.1
+1702211520000,7.904,7.904,7.892,7.892,6712.5
+1702211580000,7.892,7.9,7.891,7.891,6254.7
+1702211640000,7.891,7.893,7.882,7.89,6274.4
+1702211700000,7.89,7.891,7.877,7.878,13578.2
+1702211760000,7.877,7.88,7.872,7.88,3440.2
+1702211820000,7.882,7.889,7.882,7.885,3155.8
+1702211880000,7.886,7.892,7.883,7.883,2713.9
+1702211940000,7.882,7.886,7.881,7.886,3882.0
+1702212000000,7.886,7.889,7.879,7.882,2842.6
+1702212060000,7.883,7.884,7.877,7.884,6326.6
+1702212120000,7.883,7.889,7.883,7.888,1312.4
+1702212180000,7.89,7.895,7.89,7.895,1847.5
+1702212240000,7.895,7.906,7.894,7.906,3365.5
+1702212300000,7.907,7.909,7.905,7.907,2199.8
+1702212360000,7.906,7.906,7.891,7.896,13109.8
+1702212420000,7.896,7.896,7.892,7.892,1557.3
+1702212480000,7.892,7.892,7.882,7.882,3424.3
+1702212540000,7.883,7.896,7.883,7.893,5440.7
+1702212600000,7.893,7.904,7.892,7.901,8857.0
+1702212660000,7.902,7.906,7.902,7.905,2621.6
+1702212720000,7.905,7.909,7.903,7.907,4941.3
+1702212780000,7.907,7.913,7.905,7.913,4136.1
+1702212840000,7.913,7.914,7.909,7.909,5045.8
+1702212900000,7.909,7.918,7.909,7.917,2806.3
+1702212960000,7.917,7.921,7.917,7.919,5292.7
+1702213020000,7.919,7.925,7.916,7.918,5531.8
+1702213080000,7.918,7.921,7.917,7.918,2234.7
+1702213140000,7.917,7.921,7.917,7.918,4104.0
+1702213200000,7.92,7.926,7.919,7.926,3386.6
+1702213260000,7.926,7.928,7.914,7.914,8155.7
+1702213320000,7.914,7.916,7.909,7.909,3555.6
+1702213380000,7.91,7.92,7.909,7.919,1627.4
+1702213440000,7.919,7.919,7.909,7.909,1491.2
+1702213500000,7.909,7.913,7.901,7.902,5482.1
+1702213560000,7.901,7.907,7.894,7.906,3597.2
+1702213620000,7.905,7.905,7.9,7.902,2620.2
+1702213680000,7.902,7.907,7.902,7.905,2225.5
+1702213740000,7.904,7.904,7.897,7.901,3099.1
+1702213800000,7.901,7.902,7.894,7.901,1332.2
+1702213860000,7.901,7.903,7.901,7.902,793.2
+1702213920000,7.901,7.901,7.895,7.897,2299.2
+1702213980000,7.898,7.898,7.884,7.888,6788.1
+1702214040000,7.889,7.893,7.882,7.892,6774.3
+1702214100000,7.893,7.894,7.876,7.879,14322.0
+1702214160000,7.879,7.891,7.877,7.888,4680.5
+1702214220000,7.887,7.887,7.879,7.884,2957.6
+1702214280000,7.883,7.889,7.876,7.887,8060.0
+1702214340000,7.887,7.887,7.88,7.882,2355.6
+1702214400000,7.882,7.882,7.866,7.871,4894.1
+1702214460000,7.87,7.87,7.863,7.865,3691.6
+1702214520000,7.866,7.875,7.864,7.875,8250.2
+1702214580000,7.874,7.879,7.873,7.875,2834.1
+1702214640000,7.875,7.875,7.867,7.868,6611.3
+1702214700000,7.868,7.869,7.858,7.862,4798.2
+1702214760000,7.863,7.867,7.857,7.858,4373.3
+1702214820000,7.858,7.859,7.851,7.854,6065.4
+1702214880000,7.854,7.855,7.842,7.848,8833.8
+1702214940000,7.848,7.86,7.847,7.86,5625.0
+1702215000000,7.861,7.862,7.852,7.854,4097.1
+1702215060000,7.855,7.857,7.845,7.845,5468.5
+1702215120000,7.845,7.856,7.839,7.856,3863.2
+1702215180000,7.856,7.859,7.845,7.846,8093.2
+1702215240000,7.845,7.853,7.845,7.853,1157.1
+1702215300000,7.853,7.855,7.848,7.853,1754.0
+1702215360000,7.851,7.87,7.844,7.866,19928.1
+1702215420000,7.867,7.868,7.863,7.863,2863.6
+1702215480000,7.862,7.869,7.86,7.869,2429.5
+1702215540000,7.87,7.87,7.86,7.86,1206.2
+1702215600000,7.859,7.868,7.858,7.868,2557.6
+1702215660000,7.869,7.878,7.869,7.875,6864.9
+1702215720000,7.875,7.881,7.875,7.878,7130.3
+1702215780000,7.878,7.878,7.867,7.872,5400.0
+1702215840000,7.871,7.878,7.871,7.872,2235.6
+1702215900000,7.873,7.882,7.873,7.882,2609.3
+1702215960000,7.883,7.891,7.876,7.888,12671.7
+1702216020000,7.887,7.893,7.883,7.888,8055.4
+1702216080000,7.889,7.904,7.889,7.903,7985.6
+1702216140000,7.903,7.905,7.894,7.894,5064.9
+1702216200000,7.894,7.897,7.883,7.883,4978.8
+1702216260000,7.883,7.889,7.883,7.887,3310.0
+1702216320000,7.886,7.888,7.884,7.887,1860.1
+1702216380000,7.887,7.887,7.881,7.882,1081.6
+1702216440000,7.882,7.885,7.879,7.884,1678.9
+1702216500000,7.884,7.884,7.875,7.875,2729.4
+1702216560000,7.876,7.88,7.875,7.878,3581.7
+1702216620000,7.879,7.88,7.875,7.877,2066.0
+1702216680000,7.876,7.881,7.876,7.88,1455.7
+1702216740000,7.879,7.88,7.877,7.877,251.2
+1702216800000,7.877,7.877,7.87,7.877,5392.4
+1702216860000,7.878,7.879,7.872,7.875,1524.6
+1702216920000,7.875,7.876,7.87,7.87,1436.7
+1702216980000,7.871,7.876,7.87,7.876,1652.1
+1702217040000,7.877,7.888,7.877,7.882,6597.8
+1702217100000,7.884,7.891,7.88,7.891,2869.6
+1702217160000,7.891,7.894,7.89,7.893,1889.2
+1702217220000,7.894,7.917,7.894,7.915,18889.4
+1702217280000,7.915,7.917,7.907,7.911,4470.0
+1702217340000,7.91,7.916,7.904,7.906,3251.2
+1702217400000,7.907,7.913,7.907,7.907,2491.5
+1702217460000,7.907,7.915,7.902,7.903,3972.9
+1702217520000,7.903,7.907,7.9,7.9,1621.1
+1702217580000,7.899,7.902,7.898,7.901,2642.2
+1702217640000,7.901,7.902,7.898,7.899,1185.8
+1702217700000,7.9,7.905,7.9,7.903,1928.7
+1702217760000,7.903,7.903,7.893,7.894,4560.1
+1702217820000,7.895,7.895,7.884,7.884,4532.5
+1702217880000,7.883,7.884,7.877,7.884,4019.8
+1702217940000,7.884,7.887,7.878,7.884,2158.1
+1702218000000,7.883,7.887,7.873,7.874,4832.5
+1702218060000,7.873,7.873,7.863,7.872,5572.0
+1702218120000,7.872,7.877,7.871,7.871,1090.9
+1702218180000,7.872,7.879,7.87,7.878,2898.1
+1702218240000,7.878,7.878,7.869,7.874,5405.4
+1702218300000,7.874,7.874,7.86,7.864,3847.8
+1702218360000,7.864,7.869,7.861,7.862,5449.3
+1702218420000,7.862,7.865,7.855,7.864,14877.3
+1702218480000,7.865,7.866,7.859,7.86,4556.9
+1702218540000,7.86,7.865,7.859,7.865,1416.4
+1702218600000,7.865,7.866,7.861,7.866,3508.7
+1702218660000,7.867,7.875,7.864,7.866,4126.8
+1702218720000,7.865,7.865,7.857,7.862,3410.2
+1702218780000,7.863,7.863,7.85,7.855,17820.9
+1702218840000,7.854,7.854,7.843,7.847,4658.7
+1702218900000,7.846,7.86,7.846,7.86,5815.7
+1702218960000,7.86,7.87,7.855,7.867,6260.8
+1702219020000,7.866,7.866,7.859,7.859,2335.2
+1702219080000,7.859,7.859,7.847,7.848,3499.0
+1702219140000,7.849,7.858,7.849,7.858,1544.3
+1702219200000,7.859,7.863,7.856,7.861,915.2
+1702219260000,7.86,7.86,7.856,7.858,1167.0
+1702219320000,7.858,7.865,7.858,7.859,2487.0
+1702219380000,7.86,7.869,7.86,7.869,887.0
+1702219440000,7.868,7.872,7.866,7.87,2394.9
+1702219500000,7.871,7.875,7.871,7.874,1124.1
+1702219560000,7.874,7.885,7.874,7.885,3195.1
+1702219620000,7.885,7.89,7.881,7.89,3481.7
+1702219680000,7.891,7.898,7.888,7.896,4076.1
+1702219740000,7.895,7.913,7.895,7.912,9326.9
+1702219800000,7.913,7.914,7.897,7.897,7316.0
+1702219860000,7.897,7.899,7.893,7.898,3093.8
+1702219920000,7.898,7.898,7.883,7.884,5471.4
+1702219980000,7.885,7.895,7.885,7.895,4024.7
+1702220040000,7.894,7.896,7.889,7.889,2652.4
+1702220100000,7.89,7.895,7.889,7.894,1839.5
+1702220160000,7.895,7.896,7.89,7.89,1575.9
+1702220220000,7.889,7.889,7.882,7.885,1993.7
+1702220280000,7.884,7.885,7.879,7.884,3598.8
+1702220340000,7.883,7.883,7.876,7.877,2489.8
+1702220400000,7.877,7.89,7.876,7.89,5253.4
+1702220460000,7.889,7.889,7.874,7.878,3182.5
+1702220520000,7.878,7.886,7.877,7.883,2797.3
+1702220580000,7.883,7.886,7.874,7.875,4334.5
+1702220640000,7.875,7.892,7.874,7.89,3621.3
+1702220700000,7.89,7.894,7.889,7.893,2946.3
+1702220760000,7.893,7.9,7.89,7.9,2439.9
+1702220820000,7.9,7.91,7.9,7.907,7716.9
+1702220880000,7.907,7.908,7.9,7.901,5228.4
+1702220940000,7.902,7.908,7.902,7.905,2518.0
+1702221000000,7.904,7.904,7.89,7.89,5395.4
+1702221060000,7.891,7.897,7.882,7.883,4767.8
+1702221120000,7.882,7.888,7.875,7.877,6277.1
+1702221180000,7.878,7.888,7.878,7.887,2251.3
+1702221240000,7.889,7.899,7.889,7.899,3479.9
+1702221300000,7.9,7.903,7.894,7.903,3509.1
+1702221360000,7.903,7.909,7.903,7.908,3439.8
+1702221420000,7.908,7.918,7.907,7.918,11130.5
+1702221480000,7.918,7.926,7.911,7.922,8996.8
+1702221540000,7.922,7.923,7.91,7.911,8322.8
+1702221600000,7.91,7.91,7.901,7.901,5091.6
+1702221660000,7.901,7.91,7.901,7.904,5625.1
+1702221720000,7.905,7.906,7.901,7.902,1885.8
+1702221780000,7.902,7.904,7.898,7.903,3032.0
+1702221840000,7.903,7.911,7.903,7.907,4006.0
+1702221900000,7.906,7.907,7.9,7.902,3987.4
+1702221960000,7.901,7.909,7.9,7.909,3210.7
+1702222020000,7.909,7.912,7.907,7.908,4047.8
+1702222080000,7.908,7.909,7.904,7.905,1860.0
+1702222140000,7.905,7.912,7.905,7.912,2128.7
+1702222200000,7.912,7.912,7.907,7.909,859.5
+1702222260000,7.909,7.916,7.908,7.908,3407.2
+1702222320000,7.909,7.909,7.898,7.898,5418.1
+1702222380000,7.897,7.899,7.893,7.895,4633.6
+1702222440000,7.895,7.897,7.893,7.894,3094.7
+1702222500000,7.894,7.9,7.894,7.9,1725.2
+1702222560000,7.9,7.907,7.899,7.902,2922.5
+1702222620000,7.9,7.9,7.896,7.896,1304.7
+1702222680000,7.896,7.906,7.896,7.906,2012.6
+1702222740000,7.905,7.91,7.903,7.91,2005.4
+1702222800000,7.91,7.919,7.91,7.919,4173.9
+1702222860000,7.919,7.919,7.909,7.911,4353.2
+1702222920000,7.911,7.914,7.905,7.914,1463.2
+1702222980000,7.914,7.916,7.911,7.911,2655.4
+1702223040000,7.911,7.914,7.906,7.912,9336.3
+1702223100000,7.912,7.923,7.912,7.918,4809.4
+1702223160000,7.918,7.921,7.918,7.918,823.8
+1702223220000,7.918,7.918,7.904,7.904,3009.1
+1702223280000,7.905,7.908,7.905,7.905,1939.3
+1702223340000,7.904,7.904,7.898,7.898,2520.0
+1702223400000,7.898,7.907,7.898,7.901,3357.6
+1702223460000,7.902,7.902,7.898,7.899,1866.8
+1702223520000,7.898,7.898,7.894,7.897,2295.2
+1702223580000,7.896,7.9,7.895,7.896,2304.8
+1702223640000,7.895,7.898,7.888,7.898,4894.6
+1702223700000,7.898,7.901,7.894,7.894,1117.4
+1702223760000,7.893,7.898,7.892,7.896,2950.5
+1702223820000,7.897,7.905,7.897,7.903,2148.6
+1702223880000,7.903,7.904,7.901,7.901,2435.7
+1702223940000,7.902,7.904,7.9,7.904,682.6
+1702224000000,7.904,7.91,7.902,7.91,2624.4
+1702224060000,7.91,7.915,7.905,7.914,5424.1
+1702224120000,7.915,7.915,7.903,7.905,5198.0
+1702224180000,7.904,7.911,7.904,7.911,2340.9
+1702224240000,7.911,7.912,7.902,7.904,3740.4
+1702224300000,7.904,7.907,7.897,7.897,3214.5
+1702224360000,7.897,7.91,7.897,7.91,4211.5
+1702224420000,7.91,7.912,7.905,7.905,3900.7
+1702224480000,7.905,7.911,7.897,7.901,3543.5
+1702224540000,7.9,7.9,7.893,7.897,2451.8
+1702224600000,7.897,7.897,7.889,7.893,4155.0
+1702224660000,7.893,7.893,7.88,7.88,4187.5
+1702224720000,7.881,7.888,7.877,7.885,6733.3
+1702224780000,7.884,7.898,7.884,7.897,5372.5
+1702224840000,7.897,7.909,7.897,7.905,4951.6
+1702224900000,7.904,7.912,7.895,7.896,3709.3
+1702224960000,7.897,7.906,7.897,7.898,5072.5
+1702225020000,7.898,7.906,7.898,7.899,2452.8
+1702225080000,7.897,7.901,7.893,7.894,2996.4
+1702225140000,7.893,7.897,7.89,7.897,3593.2
+1702225200000,7.898,7.9,7.888,7.897,6659.9
+1702225260000,7.898,7.901,7.895,7.901,4738.5
+1702225320000,7.897,7.899,7.894,7.894,3635.4
+1702225380000,7.893,7.895,7.891,7.893,3662.1
+1702225440000,7.894,7.894,7.887,7.891,4698.0
+1702225500000,7.891,7.898,7.891,7.898,1261.8
+1702225560000,7.898,7.901,7.892,7.892,2770.4
+1702225620000,7.891,7.891,7.886,7.888,1910.0
+1702225680000,7.888,7.889,7.88,7.882,2998.7
+1702225740000,7.881,7.884,7.88,7.884,924.2
+1702225800000,7.884,7.884,7.871,7.871,2326.1
+1702225860000,7.871,7.879,7.868,7.879,6878.6
+1702225920000,7.879,7.889,7.879,7.889,2983.7
+1702225980000,7.889,7.889,7.868,7.872,7333.5
+1702226040000,7.872,7.876,7.871,7.876,3316.8
+1702226100000,7.876,7.876,7.865,7.867,3750.0
+1702226160000,7.866,7.869,7.863,7.868,4498.6
+1702226220000,7.87,7.879,7.868,7.879,7817.0
+1702226280000,7.88,7.881,7.874,7.874,4950.0
+1702226340000,7.873,7.876,7.87,7.875,3931.2
+1702226400000,7.875,7.875,7.866,7.868,2451.1
+1702226460000,7.868,7.869,7.854,7.866,9720.6
+1702226520000,7.865,7.872,7.864,7.87,4032.3
+1702226580000,7.869,7.869,7.861,7.865,1907.3
+1702226640000,7.865,7.872,7.864,7.871,1075.2
+1702226700000,7.872,7.875,7.864,7.866,7381.2
+1702226760000,7.866,7.886,7.866,7.88,10239.3
+1702226820000,7.88,7.884,7.875,7.878,3574.9
+1702226880000,7.878,7.879,7.868,7.87,2574.3
+1702226940000,7.869,7.875,7.869,7.87,1097.6
+1702227000000,7.869,7.871,7.868,7.87,1784.3
+1702227060000,7.87,7.874,7.867,7.868,3432.6
+1702227120000,7.868,7.875,7.865,7.874,3380.3
+1702227180000,7.874,7.874,7.864,7.868,3301.2
+1702227240000,7.869,7.878,7.869,7.877,4168.5
+1702227300000,7.878,7.878,7.872,7.875,3571.2
+1702227360000,7.875,7.875,7.87,7.872,1423.9
+1702227420000,7.872,7.883,7.871,7.883,1900.6
+1702227480000,7.884,7.884,7.876,7.876,2293.5
+1702227540000,7.875,7.879,7.869,7.877,12193.3
+1702227600000,7.877,7.879,7.875,7.879,2136.2
+1702227660000,7.879,7.885,7.878,7.883,1664.9
+1702227720000,7.883,7.887,7.882,7.882,2574.6
+1702227780000,7.882,7.884,7.88,7.884,1143.3
+1702227840000,7.884,7.884,7.881,7.881,1610.5
+1702227900000,7.881,7.884,7.871,7.876,7794.3
+1702227960000,7.875,7.875,7.86,7.862,7966.0
+1702228020000,7.863,7.868,7.861,7.868,3673.3
+1702228080000,7.868,7.87,7.863,7.87,1925.6
+1702228140000,7.87,7.875,7.87,7.874,4237.1
+1702228200000,7.874,7.885,7.873,7.885,2058.3
+1702228260000,7.885,7.885,7.88,7.884,1362.7
+1702228320000,7.884,7.886,7.881,7.881,3214.2
+1702228380000,7.881,7.887,7.875,7.877,11744.1
+1702228440000,7.876,7.876,7.866,7.866,3810.8
+1702228500000,7.866,7.866,7.86,7.862,3056.2
+1702228560000,7.862,7.866,7.861,7.866,2131.8
+1702228620000,7.866,7.873,7.866,7.872,1988.9
+1702228680000,7.872,7.872,7.859,7.859,5041.1
+1702228740000,7.858,7.859,7.851,7.854,6539.8
+1702228800000,7.852,7.854,7.842,7.842,9740.4
+1702228860000,7.843,7.855,7.842,7.85,6736.3
+1702228920000,7.85,7.859,7.847,7.857,5319.3
+1702228980000,7.858,7.863,7.858,7.863,2302.4
+1702229040000,7.864,7.869,7.863,7.865,4594.6
+1702229100000,7.864,7.864,7.845,7.845,6270.7
+1702229160000,7.845,7.851,7.844,7.847,7449.9
+1702229220000,7.848,7.848,7.844,7.845,2869.1
+1702229280000,7.845,7.85,7.841,7.841,4417.3
+1702229340000,7.841,7.845,7.838,7.844,6610.7
+1702229400000,7.844,7.852,7.844,7.85,4058.9
+1702229460000,7.851,7.858,7.851,7.852,2256.8
+1702229520000,7.852,7.859,7.851,7.859,2803.2
+1702229580000,7.859,7.863,7.855,7.855,3426.2
+1702229640000,7.856,7.856,7.85,7.853,1636.9
+1702229700000,7.854,7.854,7.849,7.85,2874.6
+1702229760000,7.849,7.852,7.846,7.846,1834.6
+1702229820000,7.846,7.846,7.829,7.836,9151.2
+1702229880000,7.837,7.838,7.83,7.834,12173.0
+1702229940000,7.833,7.835,7.83,7.832,3873.6
+1702230000000,7.832,7.84,7.832,7.837,2677.6
+1702230060000,7.838,7.838,7.83,7.83,1492.7
+1702230120000,7.829,7.829,7.82,7.821,13548.9
+1702230180000,7.821,7.821,7.812,7.819,7884.5
+1702230240000,7.819,7.819,7.808,7.811,13965.3
+1702230300000,7.81,7.813,7.8,7.813,12084.9
+1702230360000,7.813,7.827,7.81,7.822,5883.7
+1702230420000,7.823,7.831,7.82,7.828,6512.9
+1702230480000,7.827,7.827,7.814,7.814,5792.9
+1702230540000,7.816,7.819,7.813,7.813,1041.1
+1702230600000,7.812,7.814,7.806,7.808,7524.8
+1702230660000,7.81,7.817,7.81,7.813,3705.1
+1702230720000,7.814,7.817,7.809,7.817,2476.5
+1702230780000,7.818,7.829,7.818,7.828,2608.1
+1702230840000,7.829,7.836,7.829,7.832,4351.8
+1702230900000,7.831,7.831,7.826,7.826,1779.2
+1702230960000,7.826,7.839,7.826,7.836,4053.3
+1702231020000,7.836,7.843,7.832,7.832,2469.8
+1702231080000,7.834,7.836,7.825,7.825,5079.0
+1702231140000,7.825,7.831,7.824,7.826,4564.9
+1702231200000,7.827,7.843,7.827,7.843,4814.4
+1702231260000,7.843,7.847,7.841,7.846,2064.6
+1702231320000,7.846,7.85,7.846,7.847,2581.5
+1702231380000,7.848,7.865,7.847,7.864,5353.9
+1702231440000,7.864,7.868,7.863,7.867,3983.5
+1702231500000,7.868,7.868,7.846,7.848,9968.7
+1702231560000,7.847,7.853,7.846,7.848,3484.8
+1702231620000,7.847,7.847,7.838,7.838,4659.4
+1702231680000,7.838,7.843,7.838,7.843,4251.8
+1702231740000,7.843,7.849,7.843,7.846,3959.2
+1702231800000,7.848,7.848,7.844,7.847,1142.6
+1702231860000,7.847,7.847,7.842,7.843,1882.5
+1702231920000,7.843,7.857,7.842,7.855,3988.4
+1702231980000,7.855,7.859,7.85,7.85,4994.4
+1702232040000,7.851,7.853,7.847,7.847,2268.3
+1702232100000,7.847,7.856,7.847,7.852,2318.5
+1702232160000,7.851,7.851,7.846,7.847,1271.1
+1702232220000,7.846,7.853,7.845,7.853,2373.4
+1702232280000,7.854,7.867,7.853,7.866,1718.5
+1702232340000,7.866,7.869,7.865,7.868,3776.4
+1702232400000,7.867,7.873,7.866,7.873,2802.4
+1702232460000,7.873,7.874,7.865,7.87,2008.3
+1702232520000,7.872,7.873,7.864,7.868,3399.9
+1702232580000,7.867,7.871,7.865,7.871,2277.4
+1702232640000,7.871,7.873,7.869,7.87,2320.8
+1702232700000,7.87,7.878,7.869,7.878,1995.7
+1702232760000,7.877,7.88,7.875,7.879,1806.5
+1702232820000,7.88,7.888,7.88,7.886,3447.7
+1702232880000,7.886,7.891,7.886,7.889,4311.0
+1702232940000,7.89,7.891,7.886,7.891,2305.1
+1702233000000,7.89,7.894,7.883,7.894,8289.6
+1702233060000,7.892,7.895,7.882,7.883,3726.6
+1702233120000,7.883,7.885,7.879,7.88,2163.0
+1702233180000,7.881,7.889,7.881,7.889,1964.0
+1702233240000,7.889,7.889,7.881,7.881,3310.6
+1702233300000,7.882,7.882,7.873,7.873,2216.0
+1702233360000,7.873,7.878,7.87,7.871,4133.8
+1702233420000,7.87,7.872,7.866,7.867,3634.1
+1702233480000,7.868,7.879,7.868,7.876,4606.9
+1702233540000,7.874,7.878,7.872,7.876,993.7
+1702233600000,7.876,7.886,7.872,7.886,6412.7
+1702233660000,7.886,7.888,7.884,7.884,1717.3
+1702233720000,7.884,7.884,7.876,7.876,3133.9
+1702233780000,7.876,7.879,7.876,7.876,887.5
+1702233840000,7.875,7.875,7.866,7.867,2265.0
+1702233900000,7.868,7.875,7.867,7.875,2788.9
+1702233960000,7.875,7.88,7.869,7.869,3997.1
+1702234020000,7.869,7.87,7.866,7.87,1777.9
+1702234080000,7.87,7.87,7.863,7.866,3345.9
+1702234140000,7.866,7.872,7.864,7.87,2458.4
+1702234200000,7.869,7.872,7.867,7.871,2027.6
+1702234260000,7.87,7.871,7.867,7.867,1423.4
+1702234320000,7.867,7.87,7.866,7.87,1035.3
+1702234380000,7.87,7.87,7.862,7.862,2519.4
+1702234440000,7.862,7.867,7.862,7.867,2783.0
+1702234500000,7.868,7.871,7.867,7.87,2242.7
+1702234560000,7.87,7.87,7.868,7.869,920.3
+1702234620000,7.869,7.873,7.869,7.873,1967.4
+1702234680000,7.872,7.88,7.872,7.88,1999.8
+1702234740000,7.88,7.88,7.877,7.878,678.7
+1702234800000,7.878,7.887,7.878,7.885,3902.1
+1702234860000,7.885,7.885,7.879,7.883,2297.7
+1702234920000,7.884,7.888,7.883,7.884,2205.7
+1702234980000,7.883,7.885,7.881,7.885,2192.0
+1702235040000,7.884,7.884,7.879,7.884,2102.9
+1702235100000,7.884,7.889,7.884,7.889,1460.8
+1702235160000,7.888,7.893,7.888,7.893,4541.9
+1702235220000,7.892,7.892,7.887,7.887,2136.3
+1702235280000,7.887,7.887,7.881,7.884,2704.7
+1702235340000,7.883,7.883,7.879,7.882,1767.3
+1702235400000,7.881,7.881,7.878,7.879,1494.8
+1702235460000,7.88,7.884,7.88,7.883,1995.1
+1702235520000,7.882,7.888,7.881,7.888,2432.8
+1702235580000,7.888,7.894,7.888,7.891,3814.9
+1702235640000,7.89,7.89,7.886,7.889,3932.4
+1702235700000,7.889,7.893,7.887,7.893,2264.5
+1702235760000,7.894,7.894,7.886,7.886,2834.7
+1702235820000,7.885,7.885,7.877,7.882,4019.6
+1702235880000,7.881,7.883,7.876,7.879,1618.4
+1702235940000,7.88,7.881,7.879,7.88,1626.4
+1702236000000,7.881,7.885,7.881,7.882,2149.6
+1702236060000,7.882,7.886,7.877,7.877,1666.1
+1702236120000,7.876,7.876,7.87,7.871,5547.7
+1702236180000,7.87,7.875,7.87,7.875,1667.0
+1702236240000,7.874,7.882,7.874,7.882,1447.6
+1702236300000,7.882,7.884,7.879,7.884,2230.5
+1702236360000,7.883,7.883,7.877,7.88,2191.3
+1702236420000,7.882,7.884,7.878,7.883,4623.6
+1702236480000,7.883,7.89,7.883,7.89,1689.7
+1702236540000,7.891,7.891,7.887,7.89,1791.0
+1702236600000,7.89,7.89,7.884,7.884,1884.4
+1702236660000,7.883,7.887,7.882,7.886,1142.8
+1702236720000,7.887,7.888,7.883,7.884,2146.0
+1702236780000,7.884,7.888,7.884,7.888,1489.8
+1702236840000,7.888,7.888,7.877,7.881,3696.0
+1702236900000,7.88,7.889,7.877,7.888,2552.3
+1702236960000,7.888,7.894,7.887,7.888,5860.4
+1702237020000,7.887,7.897,7.887,7.897,5331.7
+1702237080000,7.897,7.898,7.895,7.896,2081.0
+1702237140000,7.896,7.898,7.895,7.895,3209.4
+1702237200000,7.895,7.899,7.895,7.898,2153.9
+1702237260000,7.897,7.897,7.894,7.896,2286.2
+1702237320000,7.896,7.896,7.893,7.893,625.3
+1702237380000,7.892,7.894,7.892,7.894,464.3
+1702237440000,7.894,7.894,7.893,7.894,360.4
+1702237500000,7.894,7.9,7.894,7.9,3016.2
+1702237560000,7.899,7.899,7.894,7.895,2247.3
+1702237620000,7.894,7.894,7.888,7.888,4641.7
+1702237680000,7.888,7.888,7.881,7.882,4748.5
+1702237740000,7.882,7.887,7.882,7.885,3556.0
+1702237800000,7.884,7.896,7.884,7.896,3325.6
+1702237860000,7.898,7.903,7.897,7.9,3402.2
+1702237920000,7.9,7.902,7.898,7.898,5991.9
+1702237980000,7.898,7.903,7.898,7.902,2087.8
+1702238040000,7.902,7.908,7.902,7.905,7010.6
+1702238100000,7.905,7.91,7.905,7.907,3753.2
+1702238160000,7.906,7.912,7.906,7.912,1306.8
+1702238220000,7.911,7.912,7.91,7.912,4994.1
+1702238280000,7.912,7.919,7.912,7.918,6464.1
+1702238340000,7.918,7.925,7.918,7.924,5031.5
+1702238400000,7.924,7.925,7.915,7.921,6279.5
+1702238460000,7.92,7.923,7.918,7.922,3244.0
+1702238520000,7.923,7.926,7.921,7.926,5873.2
+1702238580000,7.927,7.927,7.919,7.919,2463.7
+1702238640000,7.918,7.923,7.918,7.92,3431.4
+1702238700000,7.921,7.921,7.913,7.917,1794.9
+1702238760000,7.917,7.92,7.914,7.919,6742.7
+1702238820000,7.92,7.928,7.92,7.928,4320.5
+1702238880000,7.928,7.93,7.928,7.93,1389.8
+1702238940000,7.93,7.937,7.93,7.934,4240.6
+1702239000000,7.934,7.938,7.932,7.937,3041.0
+1702239060000,7.938,7.943,7.935,7.941,4714.0
+1702239120000,7.941,7.945,7.939,7.942,4171.3
+1702239180000,7.942,7.942,7.936,7.937,4109.4
+1702239240000,7.937,7.939,7.935,7.937,4479.0
+1702239300000,7.937,7.939,7.932,7.932,3451.9
+1702239360000,7.931,7.935,7.93,7.935,966.5
+1702239420000,7.934,7.938,7.933,7.938,4351.2
+1702239480000,7.938,7.942,7.937,7.937,3106.3
+1702239540000,7.936,7.95,7.936,7.943,14745.4
+1702239600000,7.944,7.946,7.938,7.942,5234.2
+1702239660000,7.942,7.949,7.941,7.948,6632.2
+1702239720000,7.948,7.951,7.946,7.946,3193.2
+1702239780000,7.945,7.954,7.944,7.954,4746.1
+1702239840000,7.954,7.963,7.954,7.96,12476.3
+1702239900000,7.96,7.961,7.949,7.949,4251.7
+1702239960000,7.948,7.959,7.945,7.956,5848.3
+1702240020000,7.956,7.962,7.956,7.957,5573.9
+1702240080000,7.958,7.96,7.956,7.959,1927.4
+1702240140000,7.958,7.959,7.953,7.953,2620.2
+1702240200000,7.951,7.952,7.946,7.948,2618.1
+1702240260000,7.947,7.955,7.945,7.95,6002.6
+1702240320000,7.951,7.962,7.949,7.96,4675.0
+1702240380000,7.96,7.965,7.959,7.961,5966.0
+1702240440000,7.961,7.97,7.959,7.969,2296.6
+1702240500000,7.968,7.968,7.962,7.962,3201.3
+1702240560000,7.963,7.969,7.961,7.967,8008.3
+1702240620000,7.967,7.972,7.966,7.972,5379.7
+1702240680000,7.972,7.979,7.971,7.979,4363.7
+1702240740000,7.98,7.983,7.977,7.977,8525.4
+1702240800000,7.977,7.978,7.968,7.976,6327.1
+1702240860000,7.976,7.983,7.976,7.982,7198.9
+1702240920000,7.981,7.985,7.98,7.981,6604.5
+1702240980000,7.982,8.0,7.98,7.995,30508.5
+1702241040000,7.995,8.003,7.994,7.994,13605.8
+1702241100000,7.994,8.001,7.994,8.0,5824.4
+1702241160000,8.001,8.002,7.991,7.996,7138.3
+1702241220000,7.996,8.001,7.996,8.0,2606.2
+1702241280000,8.001,8.007,7.999,8.006,9194.4
+1702241340000,8.005,8.006,8.003,8.003,5461.2
+1702241400000,8.003,8.003,7.995,8.001,6336.6
+1702241460000,8.001,8.006,7.997,8.005,5366.4
+1702241520000,8.005,8.011,8.002,8.008,12381.0
+1702241580000,8.009,8.014,8.009,8.013,3517.5
+1702241640000,8.013,8.016,8.01,8.015,5972.9
+1702241700000,8.015,8.018,8.013,8.017,2641.5
+1702241760000,8.017,8.023,8.015,8.023,8248.6
+1702241820000,8.023,8.024,8.012,8.021,10813.7
+1702241880000,8.021,8.03,8.02,8.03,4149.3
+1702241940000,8.029,8.03,8.024,8.026,5058.5
+1702242000000,8.025,8.034,8.013,8.013,24759.1
+1702242060000,8.013,8.022,8.009,8.017,9319.7
+1702242120000,8.016,8.017,8.005,8.007,5022.5
+1702242180000,8.008,8.01,8.003,8.005,5622.2
+1702242240000,8.007,8.023,8.005,8.023,7399.2
+1702242300000,8.023,8.024,8.018,8.021,2352.0
+1702242360000,8.022,8.027,8.02,8.024,5983.2
+1702242420000,8.024,8.026,8.024,8.025,2175.5
+1702242480000,8.024,8.031,8.023,8.031,3335.6
+1702242540000,8.031,8.031,8.027,8.029,2479.5
+1702242600000,8.029,8.029,8.024,8.025,4488.5
+1702242660000,8.025,8.029,8.02,8.029,4834.7
+1702242720000,8.03,8.031,8.021,8.021,12682.3
+1702242780000,8.021,8.021,8.016,8.021,4041.3
+1702242840000,8.02,8.021,8.019,8.02,2431.4
+1702242900000,8.019,8.019,8.007,8.007,1916.5
+1702242960000,8.008,8.011,8.002,8.011,5495.1
+1702243020000,8.011,8.012,8.006,8.008,6257.1
+1702243080000,8.009,8.014,8.009,8.013,5217.5
+1702243140000,8.013,8.015,8.001,8.004,12148.3
+1702243200000,8.003,8.015,8.003,8.007,12447.7
+1702243260000,8.007,8.007,8.001,8.007,2099.9
+1702243320000,8.007,8.007,8.003,8.007,3968.5
+1702243380000,8.008,8.008,8.001,8.001,2180.9
+1702243440000,8.001,8.013,8.001,8.007,10068.6
+1702243500000,8.007,8.007,7.984,7.984,10437.5
+1702243560000,7.984,7.992,7.978,7.98,20242.4
+1702243620000,7.981,7.983,7.969,7.969,7535.9
+1702243680000,7.969,7.971,7.957,7.957,12971.6
+1702243740000,7.956,7.973,7.956,7.973,5128.0
+1702243800000,7.973,7.981,7.965,7.981,10620.8
+1702243860000,7.98,7.988,7.972,7.988,6637.4
+1702243920000,7.987,7.987,7.97,7.97,14988.6
+1702243980000,7.969,7.975,7.967,7.969,20978.5
+1702244040000,7.97,7.979,7.967,7.973,7339.8
+1702244100000,7.974,7.983,7.974,7.983,3721.1
+1702244160000,7.983,7.99,7.981,7.989,3586.0
+1702244220000,7.99,7.991,7.985,7.986,2824.7
+1702244280000,7.986,7.988,7.984,7.987,1642.0
+1702244340000,7.986,7.992,7.986,7.99,2166.3
+1702244400000,7.989,7.993,7.988,7.993,2454.9
+1702244460000,7.992,7.992,7.969,7.969,3387.8
+1702244520000,7.969,7.976,7.963,7.975,8647.7
+1702244580000,7.976,7.983,7.976,7.981,5023.5
+1702244640000,7.981,7.982,7.978,7.98,2124.5
+1702244700000,7.98,7.99,7.979,7.99,4246.1
+1702244760000,7.99,8.0,7.99,8.0,2250.1
+1702244820000,7.999,8.0,7.984,7.985,6983.8
+1702244880000,7.984,7.992,7.983,7.992,3168.1
+1702244940000,7.991,7.992,7.985,7.987,3620.0
+1702245000000,7.987,7.993,7.985,7.985,3065.2
+1702245060000,7.986,7.987,7.97,7.98,7789.7
+1702245120000,7.981,7.982,7.974,7.978,2093.9
+1702245180000,7.978,7.987,7.978,7.987,1492.6
+1702245240000,7.987,7.988,7.983,7.983,3048.0
+1702245300000,7.982,7.983,7.975,7.98,4752.9
+1702245360000,7.979,7.988,7.977,7.977,3902.4
+1702245420000,7.977,7.98,7.977,7.98,1076.5
+1702245480000,7.98,7.98,7.969,7.974,4612.9
+1702245540000,7.973,7.973,7.966,7.967,3201.5
+1702245600000,7.968,7.978,7.968,7.969,7603.9
+1702245660000,7.97,7.97,7.963,7.965,13166.0
+1702245720000,7.965,7.978,7.965,7.976,14206.0
+1702245780000,7.976,7.981,7.972,7.981,3864.1
+1702245840000,7.982,7.985,7.981,7.985,1596.8
+1702245900000,7.986,7.996,7.985,7.993,4462.2
+1702245960000,7.994,7.999,7.994,7.995,2803.0
+1702246020000,7.995,7.995,7.988,7.989,4350.6
+1702246080000,7.99,7.993,7.988,7.988,3759.8
+1702246140000,7.988,7.989,7.983,7.986,2547.0
+1702246200000,7.986,7.988,7.981,7.985,1947.3
+1702246260000,7.986,7.987,7.984,7.985,5572.1
+1702246320000,7.988,7.995,7.987,7.994,2454.9
+1702246380000,7.994,8.001,7.994,8.0,1534.4
+1702246440000,8.001,8.007,8.001,8.004,3814.8
+1702246500000,8.003,8.003,7.997,7.997,2473.5
+1702246560000,7.997,8.004,7.997,8.0,3287.7
+1702246620000,8.0,8.0,7.995,7.996,2985.2
+1702246680000,7.995,7.996,7.994,7.996,1900.0
+1702246740000,7.996,7.998,7.99,7.99,7569.7
+1702246800000,7.991,7.995,7.99,7.995,1649.9
+1702246860000,7.993,7.999,7.992,7.999,6303.5
+1702246920000,7.999,7.999,7.996,7.996,1296.4
+1702246980000,7.995,7.996,7.994,7.996,1450.6
+1702247040000,7.997,8.001,7.997,8.001,1239.9
+1702247100000,8.002,8.006,8.002,8.006,2240.1
+1702247160000,8.006,8.008,8.006,8.008,439.3
+1702247220000,8.008,8.01,8.008,8.01,2166.4
+1702247280000,8.009,8.011,8.008,8.008,2379.8
+1702247340000,8.008,8.015,8.0,8.015,18045.6
+1702247400000,8.016,8.018,8.005,8.005,9431.3
+1702247460000,8.005,8.005,7.993,7.993,6294.4
+1702247520000,7.992,7.993,7.99,7.992,1466.5
+1702247580000,7.993,7.994,7.99,7.99,1769.1
+1702247640000,7.989,7.989,7.972,7.972,2799.4
+1702247700000,7.973,7.981,7.973,7.981,6027.5
+1702247760000,7.981,7.987,7.981,7.984,1896.8
+1702247820000,7.983,7.983,7.972,7.972,3245.1
+1702247880000,7.972,7.977,7.972,7.976,3686.5
+1702247940000,7.976,7.978,7.973,7.977,4636.1
+1702248000000,7.976,7.978,7.975,7.976,1590.0
+1702248060000,7.976,7.976,7.975,7.976,1036.7
+1702248120000,7.977,7.981,7.977,7.979,2222.1
+1702248180000,7.979,7.987,7.976,7.982,15809.9
+1702248240000,7.981,7.982,7.975,7.981,5357.9
+1702248300000,7.978,7.978,7.974,7.977,1490.5
+1702248360000,7.977,7.979,7.975,7.975,1686.8
+1702248420000,7.976,7.977,7.975,7.976,1519.7
+1702248480000,7.977,7.977,7.973,7.973,2537.3
+1702248540000,7.972,7.973,7.968,7.97,1929.7
+1702248600000,7.969,7.972,7.966,7.972,2937.9
+1702248660000,7.972,7.974,7.972,7.972,456.6
+1702248720000,7.972,7.972,7.971,7.972,1258.5
+1702248780000,7.972,7.972,7.971,7.971,681.3
+1702248840000,7.972,7.972,7.971,7.972,108.9
+1702248900000,7.972,7.973,7.972,7.972,270.9
+1702248960000,7.973,7.973,7.969,7.969,3979.1
+1702249020000,7.969,7.969,7.967,7.967,1127.3
+1702249080000,7.968,7.97,7.968,7.97,746.2
+1702249140000,7.97,7.971,7.969,7.971,239.3
+1702249200000,7.972,7.988,7.972,7.988,8986.3
+1702249260000,7.988,7.995,7.987,7.993,1665.7
+1702249320000,7.994,7.994,7.991,7.991,3260.1
+1702249380000,7.991,7.991,7.99,7.99,634.4
+1702249440000,7.99,7.993,7.989,7.993,2818.5
+1702249500000,7.993,7.996,7.988,7.988,7290.4
+1702249560000,7.989,7.989,7.976,7.976,4129.4
+1702249620000,7.975,7.976,7.968,7.968,4976.2
+1702249680000,7.967,7.977,7.967,7.977,4539.9
+1702249740000,7.977,7.98,7.977,7.98,1643.5
+1702249800000,7.981,7.983,7.98,7.983,499.1
+1702249860000,7.983,7.983,7.981,7.981,2152.5
+1702249920000,7.98,7.98,7.972,7.972,4304.1
+1702249980000,7.972,7.972,7.963,7.963,2019.7
+1702250040000,7.963,7.966,7.961,7.961,1792.4
+1702250100000,7.96,7.96,7.939,7.94,12113.3
+1702250160000,7.939,7.946,7.931,7.944,11777.8
+1702250220000,7.943,7.944,7.925,7.928,5822.8
+1702250280000,7.928,7.928,7.9,7.92,17124.4
+1702250340000,7.921,7.93,7.92,7.93,1496.4
+1702250400000,7.93,7.935,7.926,7.926,4293.7
+1702250460000,7.925,7.925,7.914,7.914,4966.7
+1702250520000,7.914,7.915,7.903,7.908,5744.4
+1702250580000,7.907,7.922,7.907,7.922,4049.4
+1702250640000,7.922,7.937,7.922,7.937,9814.5
+1702250700000,7.937,7.944,7.935,7.944,9048.7
+1702250760000,7.944,7.951,7.944,7.95,2366.3
+1702250820000,7.951,7.951,7.94,7.94,6015.9
+1702250880000,7.94,7.941,7.929,7.934,11942.7
+1702250940000,7.935,7.941,7.93,7.936,5411.3
+1702251000000,7.937,7.949,7.934,7.949,6903.7
+1702251060000,7.949,7.953,7.943,7.948,5061.6
+1702251120000,7.946,7.951,7.936,7.937,4628.2
+1702251180000,7.935,7.947,7.934,7.946,4220.4
+1702251240000,7.944,7.948,7.937,7.937,6652.4
+1702251300000,7.937,7.948,7.933,7.944,6982.7
+1702251360000,7.944,7.946,7.934,7.935,3064.5
+1702251420000,7.935,7.947,7.935,7.944,2874.4
+1702251480000,7.945,7.95,7.943,7.943,3215.0
+1702251540000,7.942,7.955,7.942,7.954,9265.3
+1702251600000,7.954,7.964,7.946,7.96,15505.5
+1702251660000,7.961,7.968,7.96,7.962,7959.2
+1702251720000,7.962,7.971,7.962,7.97,2046.6
+1702251780000,7.969,7.971,7.961,7.966,3427.0
+1702251840000,7.967,7.974,7.962,7.969,16963.7
+1702251900000,7.969,7.975,7.959,7.962,8729.2
+1702251960000,7.963,7.979,7.963,7.979,4364.2
+1702252020000,7.979,7.986,7.979,7.984,12222.1
+1702252080000,7.984,7.999,7.984,7.999,7834.4
+1702252140000,7.999,8.003,7.989,7.992,17709.3
+1702252200000,7.991,7.993,7.98,7.993,16591.0
+1702252260000,7.993,8.003,7.993,8.001,4589.7
+1702252320000,8.001,8.013,7.992,8.009,15732.0
+1702252380000,8.009,8.009,7.989,7.989,15362.7
+1702252440000,7.988,7.996,7.984,7.984,17392.1
+1702252500000,7.984,8.006,7.982,7.998,22560.2
+1702252560000,7.998,7.999,7.987,7.988,11556.1
+1702252620000,7.988,7.994,7.986,7.992,11913.3
+1702252680000,7.992,7.994,7.985,7.986,6418.5
+1702252740000,7.985,7.996,7.984,7.992,6488.1
+1702252800000,7.992,8.015,7.991,8.009,15951.2
+1702252860000,8.008,8.011,7.986,7.986,12425.5
+1702252920000,7.986,7.991,7.98,7.99,10077.8
+1702252980000,7.99,7.994,7.979,7.983,8653.4
+1702253040000,7.983,7.987,7.98,7.982,6284.1
+1702253100000,7.983,7.986,7.976,7.986,6810.4
+1702253160000,7.987,7.993,7.981,7.985,8318.8
+1702253220000,7.985,7.994,7.985,7.994,6793.3
+1702253280000,7.993,7.997,7.989,7.997,7203.3
+1702253340000,7.996,8.003,7.992,7.997,11662.8
+1702253400000,7.997,7.998,7.975,7.976,10735.1
+1702253460000,7.976,7.983,7.972,7.972,5296.2
+1702253520000,7.972,7.977,7.963,7.964,8684.5
+1702253580000,7.963,7.973,7.959,7.962,6363.2
+1702253640000,7.961,7.961,7.946,7.957,10397.1
+1702253700000,7.957,7.965,7.949,7.949,8205.4
+1702253760000,7.949,7.964,7.948,7.96,6045.7
+1702253820000,7.96,7.96,7.93,7.934,13536.8
+1702253880000,7.934,7.947,7.932,7.947,12552.1
+1702253940000,7.947,7.952,7.941,7.949,4739.0
+1702254000000,7.95,7.96,7.949,7.96,4575.0
+1702254060000,7.961,7.963,7.954,7.957,7604.8
+1702254120000,7.957,7.961,7.953,7.953,3570.4
+1702254180000,7.954,7.955,7.936,7.941,8640.4
+1702254240000,7.941,7.949,7.941,7.943,5217.0
+1702254300000,7.942,7.949,7.94,7.946,5342.0
+1702254360000,7.946,7.95,7.943,7.947,3279.8
+1702254420000,7.947,7.953,7.942,7.942,5956.1
+1702254480000,7.942,7.944,7.925,7.938,17872.7
+1702254540000,7.939,7.939,7.932,7.932,2023.4
+1702254600000,7.931,7.933,7.922,7.922,8203.6
+1702254660000,7.923,7.943,7.923,7.941,8834.6
+1702254720000,7.943,7.945,7.936,7.943,5206.6
+1702254780000,7.945,7.952,7.941,7.952,5354.8
+1702254840000,7.951,7.959,7.951,7.958,1537.8
+1702254900000,7.958,7.958,7.93,7.93,7150.1
+1702254960000,7.93,7.94,7.93,7.93,6988.1
+1702255020000,7.929,7.932,7.919,7.921,4148.5
+1702255080000,7.921,7.935,7.92,7.931,5185.1
+1702255140000,7.93,7.933,7.925,7.929,3531.9
+1702255200000,7.929,7.929,7.919,7.92,2984.9
+1702255260000,7.919,7.927,7.918,7.918,3505.4
+1702255320000,7.917,7.917,7.905,7.905,9513.0
+1702255380000,7.905,7.908,7.892,7.893,8629.0
+1702255440000,7.893,7.898,7.887,7.893,9552.0
+1702255500000,7.892,7.896,7.886,7.886,5433.8
+1702255560000,7.886,7.895,7.877,7.894,7332.3
+1702255620000,7.894,7.908,7.888,7.907,7862.4
+1702255680000,7.908,7.92,7.9,7.918,13278.4
+1702255740000,7.917,7.923,7.908,7.911,15847.4
+1702255800000,7.91,7.912,7.9,7.9,10777.3
+1702255860000,7.9,7.9,7.885,7.892,7006.2
+1702255920000,7.894,7.899,7.886,7.891,3199.4
+1702255980000,7.891,7.895,7.888,7.89,2604.6
+1702256040000,7.891,7.895,7.889,7.893,3635.4
+1702256100000,7.892,7.892,7.887,7.888,2977.2
+1702256160000,7.887,7.889,7.882,7.883,5147.7
+1702256220000,7.883,7.884,7.877,7.882,3042.1
+1702256280000,7.882,7.883,7.867,7.875,8604.5
+1702256340000,7.875,7.88,7.874,7.875,3102.0
+1702256400000,7.876,7.881,7.865,7.866,11073.2
+1702256460000,7.867,7.871,7.853,7.86,19960.2
+1702256520000,7.86,7.86,7.837,7.837,17936.1
+1702256580000,7.836,7.839,7.815,7.825,25100.4
+1702256640000,7.824,7.827,7.812,7.816,13191.6
+1702256700000,7.817,7.82,7.795,7.803,36087.5
+1702256760000,7.803,7.83,7.802,7.824,19578.4
+1702256820000,7.823,7.825,7.798,7.804,10823.6
+1702256880000,7.803,7.805,7.764,7.788,49005.4
+1702256940000,7.79,7.797,7.764,7.77,28457.1
+1702257000000,7.769,7.796,7.76,7.79,32139.3
+1702257060000,7.79,7.803,7.784,7.802,13826.9
+1702257120000,7.803,7.821,7.802,7.821,9198.3
+1702257180000,7.821,7.832,7.82,7.822,13458.3
+1702257240000,7.822,7.824,7.816,7.821,19918.5
+1702257300000,7.821,7.831,7.81,7.82,15852.5
+1702257360000,7.82,7.835,7.812,7.834,22288.5
+1702257420000,7.834,7.839,7.824,7.832,20980.5
+1702257480000,7.832,7.839,7.827,7.83,6891.9
+1702257540000,7.831,7.841,7.831,7.837,5052.5
+1702257600000,7.837,7.839,7.823,7.826,5330.4
+1702257660000,7.827,7.845,7.827,7.845,5986.4
+1702257720000,7.844,7.845,7.839,7.845,3346.9
+1702257780000,7.845,7.849,7.835,7.84,15914.0
+1702257840000,7.841,7.847,7.839,7.843,6840.1
+1702257900000,7.842,7.842,7.826,7.83,6536.7
+1702257960000,7.829,7.838,7.827,7.837,7418.2
+1702258020000,7.835,7.835,7.828,7.83,4829.3
+1702258080000,7.829,7.83,7.824,7.827,2078.7
+1702258140000,7.828,7.835,7.823,7.823,4845.1
+1702258200000,7.824,7.841,7.824,7.839,5214.5
+1702258260000,7.839,7.857,7.838,7.857,5654.9
+1702258320000,7.858,7.859,7.852,7.858,4740.8
+1702258380000,7.859,7.862,7.855,7.858,3714.1
+1702258440000,7.858,7.858,7.851,7.851,4169.8
+1702258500000,7.851,7.851,7.838,7.84,5640.7
+1702258560000,7.84,7.842,7.835,7.841,4059.2
+1702258620000,7.841,7.847,7.833,7.846,6014.9
+1702258680000,7.846,7.852,7.846,7.85,5223.4
+1702258740000,7.85,7.855,7.846,7.853,2545.1
+1702258800000,7.853,7.859,7.848,7.859,2834.3
+1702258860000,7.86,7.863,7.855,7.859,3482.3
+1702258920000,7.86,7.867,7.853,7.854,3680.4
+1702258980000,7.853,7.853,7.837,7.847,5252.9
+1702259040000,7.846,7.858,7.843,7.854,4595.5
+1702259100000,7.854,7.864,7.854,7.863,3653.8
+1702259160000,7.864,7.869,7.859,7.862,8197.8
+1702259220000,7.862,7.865,7.857,7.857,6359.4
+1702259280000,7.857,7.86,7.853,7.853,2630.1
+1702259340000,7.852,7.86,7.852,7.86,1587.4
+1702259400000,7.86,7.87,7.86,7.862,4455.8
+1702259460000,7.862,7.863,7.856,7.858,5615.7
+1702259520000,7.857,7.857,7.853,7.853,2406.9
+1702259580000,7.854,7.866,7.854,7.865,3637.9
+1702259640000,7.864,7.871,7.864,7.866,4660.1
+1702259700000,7.867,7.871,7.867,7.87,3551.7
+1702259760000,7.871,7.878,7.87,7.872,3802.0
+1702259820000,7.873,7.876,7.868,7.868,2264.5
+1702259880000,7.867,7.869,7.862,7.866,2241.4
+1702259940000,7.865,7.865,7.862,7.862,2100.2
+1702260000000,7.863,7.865,7.85,7.85,2801.4
+1702260060000,7.85,7.857,7.845,7.857,3755.4
+1702260120000,7.857,7.858,7.835,7.835,4468.5
+1702260180000,7.834,7.835,7.826,7.83,5317.7
+1702260240000,7.83,7.83,7.793,7.801,23374.2
+1702260300000,7.801,7.806,7.777,7.796,17724.3
+1702260360000,7.797,7.811,7.788,7.788,22700.0
+1702260420000,7.787,7.787,7.707,7.737,138999.1
+1702260480000,7.734,7.763,7.718,7.761,29203.2
+1702260540000,7.761,7.767,7.743,7.75,16119.3
+1702260600000,7.75,7.751,7.664,7.691,91993.8
+1702260660000,7.692,7.696,7.53,7.562,174347.9
+1702260720000,7.562,7.571,6.001,6.444,909686.9
+1702260780000,6.444,6.86,6.261,6.842,438431.8
+1702260840000,6.851,7.114,6.843,7.107,278563.7
+1702260900000,7.102,7.168,7.053,7.123,244090.3
+1702260960000,7.129,7.177,7.0,7.034,235473.6
+1702261020000,7.035,7.149,7.022,7.133,186330.7
+1702261080000,7.134,7.185,7.111,7.16,136743.2
+1702261140000,7.163,7.189,7.129,7.184,67993.1
+1702261200000,7.184,7.198,7.135,7.176,106153.3
+1702261260000,7.177,7.212,7.154,7.163,104654.7
+1702261320000,7.163,7.208,7.143,7.183,100613.2
+1702261380000,7.182,7.22,7.168,7.217,66442.1
+1702261440000,7.218,7.239,7.193,7.217,80850.9
+1702261500000,7.217,7.237,7.167,7.172,99703.4
+1702261560000,7.173,7.196,7.117,7.119,111444.9
+1702261620000,7.121,7.22,7.119,7.209,97431.3
+1702261680000,7.211,7.233,7.177,7.222,74523.9
+1702261740000,7.222,7.25,7.219,7.241,92953.8
+1702261800000,7.239,7.261,7.224,7.251,49012.5
+1702261860000,7.251,7.255,7.228,7.24,52841.8
+1702261920000,7.241,7.244,7.216,7.225,77006.0
+1702261980000,7.226,7.266,7.224,7.257,37318.6
+1702262040000,7.258,7.265,7.247,7.26,33206.4
+1702262100000,7.26,7.277,7.224,7.23,37204.9
+1702262160000,7.23,7.259,7.22,7.227,32006.3
+1702262220000,7.227,7.241,7.219,7.23,38165.6
+1702262280000,7.23,7.236,7.217,7.222,33563.3
+1702262340000,7.221,7.247,7.216,7.225,44087.6
+1702262400000,7.225,7.236,7.216,7.221,25950.6
+1702262460000,7.221,7.228,7.192,7.203,32249.3
+1702262520000,7.203,7.217,7.179,7.183,34723.6
+1702262580000,7.184,7.188,7.12,7.177,65079.1
+1702262640000,7.176,7.21,7.174,7.198,44071.7
+1702262700000,7.198,7.216,7.192,7.193,29969.9
+1702262760000,7.193,7.198,7.159,7.175,38295.4
+1702262820000,7.174,7.188,7.133,7.144,45654.6
+1702262880000,7.144,7.191,7.138,7.164,37164.3
+1702262940000,7.165,7.182,7.156,7.156,25581.0
+1702263000000,7.156,7.206,7.154,7.201,27906.5
+1702263060000,7.2,7.214,7.178,7.208,22488.9
+1702263120000,7.209,7.266,7.2,7.253,57670.5
+1702263180000,7.254,7.258,7.235,7.25,29370.9
+1702263240000,7.25,7.281,7.241,7.259,63120.3
+1702263300000,7.259,7.265,7.249,7.256,32503.3
+1702263360000,7.256,7.26,7.221,7.221,24307.4
+1702263420000,7.221,7.228,7.21,7.22,24768.1
+1702263480000,7.218,7.233,7.217,7.218,16926.7
+1702263540000,7.218,7.255,7.215,7.24,41580.1
+1702263600000,7.24,7.269,7.228,7.261,26140.4
+1702263660000,7.261,7.265,7.228,7.235,35096.5
+1702263720000,7.235,7.247,7.217,7.222,27007.8
+1702263780000,7.223,7.252,7.223,7.237,18285.1
+1702263840000,7.237,7.254,7.235,7.24,21158.6
+1702263900000,7.241,7.267,7.239,7.266,20189.6
+1702263960000,7.266,7.283,7.263,7.275,27130.3
+1702264020000,7.275,7.286,7.27,7.284,24615.4
+1702264080000,7.284,7.287,7.268,7.283,40510.4
+1702264140000,7.283,7.297,7.275,7.292,33153.4
+1702264200000,7.292,7.297,7.265,7.268,24515.6
+1702264260000,7.268,7.276,7.263,7.269,24408.0
+1702264320000,7.269,7.306,7.267,7.304,21776.9
+1702264380000,7.305,7.312,7.298,7.306,39741.9
+1702264440000,7.305,7.312,7.301,7.308,29566.1
+1702264500000,7.308,7.313,7.299,7.306,26963.8
+1702264560000,7.308,7.322,7.299,7.317,22916.8
+1702264620000,7.317,7.319,7.301,7.307,28936.0
+1702264680000,7.307,7.313,7.301,7.306,15775.1
+1702264740000,7.306,7.307,7.275,7.278,35715.9
+1702264800000,7.279,7.302,7.272,7.296,26747.3
+1702264860000,7.297,7.3,7.273,7.28,21741.5
+1702264920000,7.281,7.314,7.281,7.313,41590.9
+1702264980000,7.313,7.342,7.311,7.335,43394.3
+1702265040000,7.334,7.342,7.319,7.322,38134.1
+1702265100000,7.322,7.339,7.311,7.315,26686.6
+1702265160000,7.315,7.32,7.295,7.316,39237.5
+1702265220000,7.317,7.321,7.295,7.296,29626.3
+1702265280000,7.296,7.298,7.273,7.287,40407.1
+1702265340000,7.287,7.31,7.277,7.31,29425.3
+1702265400000,7.31,7.326,7.304,7.309,21261.1
+1702265460000,7.309,7.326,7.302,7.311,17307.7
+1702265520000,7.312,7.323,7.31,7.323,17877.6
+1702265580000,7.323,7.332,7.319,7.332,8864.5
+1702265640000,7.331,7.359,7.328,7.357,21332.6
+1702265700000,7.357,7.385,7.346,7.364,47347.6
+1702265760000,7.362,7.462,7.359,7.38,125114.9
+1702265820000,7.381,7.386,7.373,7.38,23871.3
+1702265880000,7.38,7.398,7.376,7.396,21910.3
+1702265940000,7.398,7.423,7.398,7.415,23411.8
+1702266000000,7.415,7.456,7.396,7.429,69131.0
+1702266060000,7.429,7.432,7.396,7.409,35322.7
+1702266120000,7.409,7.421,7.403,7.406,16953.8
+1702266180000,7.407,7.423,7.397,7.4,17352.1
+1702266240000,7.4,7.42,7.4,7.416,23733.1
+1702266300000,7.415,7.415,7.385,7.386,15418.1
+1702266360000,7.386,7.407,7.378,7.401,27294.7
+1702266420000,7.4,7.412,7.387,7.391,14465.3
+1702266480000,7.391,7.405,7.391,7.4,8897.9
+1702266540000,7.4,7.409,7.381,7.39,21296.4
+1702266600000,7.389,7.391,7.374,7.388,13148.6
+1702266660000,7.388,7.403,7.376,7.376,11110.1
+1702266720000,7.376,7.386,7.371,7.379,13446.9
+1702266780000,7.379,7.385,7.371,7.378,15372.2
+1702266840000,7.378,7.394,7.377,7.391,10410.2
+1702266900000,7.391,7.417,7.388,7.408,18138.7
+1702266960000,7.407,7.408,7.394,7.4,18861.7
+1702267020000,7.4,7.406,7.386,7.387,10761.5
+1702267080000,7.387,7.389,7.378,7.388,7521.0
+1702267140000,7.389,7.39,7.383,7.385,4758.0
+1702267200000,7.386,7.392,7.373,7.391,26697.1
+1702267260000,7.393,7.403,7.387,7.397,13486.7
+1702267320000,7.396,7.402,7.393,7.4,7582.7
+1702267380000,7.399,7.399,7.383,7.399,8529.0
+1702267440000,7.399,7.399,7.385,7.396,6243.5
+1702267500000,7.396,7.407,7.394,7.396,9534.5
+1702267560000,7.396,7.412,7.393,7.41,6603.2
+1702267620000,7.412,7.417,7.404,7.416,10450.0
+1702267680000,7.414,7.417,7.408,7.413,7457.6
+1702267740000,7.411,7.411,7.396,7.407,6400.6
+1702267800000,7.406,7.408,7.397,7.401,8577.8
+1702267860000,7.401,7.409,7.396,7.407,6593.9
+1702267920000,7.406,7.409,7.394,7.394,9591.2
+1702267980000,7.394,7.395,7.381,7.393,12112.8
+1702268040000,7.393,7.417,7.385,7.399,48302.6
+1702268100000,7.399,7.42,7.398,7.411,7053.8
+1702268160000,7.414,7.419,7.403,7.414,5990.6
+1702268220000,7.414,7.416,7.401,7.401,8094.3
+1702268280000,7.403,7.407,7.397,7.4,3800.6
+1702268340000,7.401,7.406,7.395,7.395,5615.9
+1702268400000,7.394,7.398,7.386,7.39,7752.2
+1702268460000,7.391,7.391,7.371,7.383,8356.3
+1702268520000,7.383,7.393,7.382,7.385,8260.9
+1702268580000,7.385,7.387,7.368,7.368,10738.4
+1702268640000,7.369,7.372,7.359,7.361,12802.7
+1702268700000,7.363,7.374,7.363,7.374,6348.9
+1702268760000,7.374,7.384,7.359,7.362,13846.7
+1702268820000,7.363,7.372,7.357,7.372,22779.8
+1702268880000,7.373,7.394,7.372,7.39,24545.4
+1702268940000,7.389,7.397,7.377,7.385,15268.1
+1702269000000,7.385,7.391,7.372,7.382,13256.3
+1702269060000,7.382,7.396,7.38,7.387,17713.4
+1702269120000,7.386,7.386,7.368,7.373,12028.5
+1702269180000,7.373,7.382,7.372,7.376,8005.9
+1702269240000,7.376,7.4,7.37,7.395,17862.9
+1702269300000,7.395,7.4,7.38,7.391,22721.8
+1702269360000,7.392,7.405,7.392,7.402,4052.9
+1702269420000,7.402,7.402,7.391,7.397,6737.8
+1702269480000,7.397,7.399,7.391,7.399,11887.1
+1702269540000,7.399,7.399,7.385,7.388,8371.6
+1702269600000,7.388,7.396,7.387,7.394,3969.4
+1702269660000,7.395,7.446,7.395,7.426,32671.7
+1702269720000,7.425,7.426,7.413,7.426,13528.0
+1702269780000,7.428,7.43,7.418,7.43,12828.2
+1702269840000,7.43,7.43,7.424,7.427,6535.6
+1702269900000,7.428,7.435,7.423,7.432,12449.2
+1702269960000,7.432,7.447,7.432,7.446,17585.4
+1702270020000,7.447,7.453,7.435,7.445,24177.4
+1702270080000,7.447,7.457,7.446,7.456,8305.0
+1702270140000,7.457,7.467,7.451,7.465,12649.4
+1702270200000,7.465,7.465,7.448,7.462,11420.3
+1702270260000,7.461,7.464,7.454,7.464,8728.1
+1702270320000,7.463,7.465,7.456,7.463,4494.0
+1702270380000,7.462,7.463,7.44,7.441,24532.7
+1702270440000,7.441,7.45,7.439,7.449,16229.9
+1702270500000,7.45,7.452,7.432,7.44,14770.1
+1702270560000,7.442,7.46,7.44,7.457,6753.2
+1702270620000,7.456,7.456,7.446,7.453,7464.0
+1702270680000,7.452,7.461,7.449,7.46,7257.1
+1702270740000,7.46,7.481,7.46,7.468,16518.9
+1702270800000,7.467,7.485,7.465,7.479,14758.4
+1702270860000,7.479,7.49,7.471,7.488,13494.8
+1702270920000,7.487,7.5,7.473,7.491,30456.9
+1702270980000,7.491,7.506,7.484,7.505,26541.0
+1702271040000,7.505,7.525,7.5,7.502,36246.8
+1702271100000,7.503,7.507,7.491,7.501,22786.3
+1702271160000,7.503,7.521,7.492,7.521,24660.7
+1702271220000,7.522,7.524,7.502,7.516,30378.9
+1702271280000,7.516,7.522,7.507,7.519,19933.2
+1702271340000,7.519,7.52,7.514,7.519,5033.3
+1702271400000,7.519,7.524,7.515,7.524,7103.1
+1702271460000,7.524,7.533,7.521,7.53,24189.4
+1702271520000,7.531,7.537,7.526,7.536,14446.2
+1702271580000,7.536,7.545,7.532,7.543,18661.4
+1702271640000,7.544,7.565,7.544,7.565,35734.2
+1702271700000,7.564,7.564,7.538,7.54,22445.4
+1702271760000,7.54,7.561,7.54,7.557,20108.8
+1702271820000,7.557,7.559,7.546,7.554,5206.7
+1702271880000,7.554,7.575,7.554,7.568,21036.7
+1702271940000,7.568,7.575,7.565,7.569,10444.3
+1702272000000,7.569,7.569,7.55,7.55,9348.9
+1702272060000,7.55,7.55,7.526,7.528,12690.1
+1702272120000,7.527,7.537,7.513,7.521,17513.3
+1702272180000,7.521,7.53,7.508,7.508,17587.8
+1702272240000,7.508,7.512,7.479,7.485,24951.9
+1702272300000,7.485,7.49,7.457,7.481,39691.1
+1702272360000,7.482,7.504,7.482,7.495,19112.7
+1702272420000,7.495,7.495,7.465,7.469,29950.1
+1702272480000,7.468,7.472,7.448,7.46,18043.9
+1702272540000,7.459,7.465,7.412,7.455,73510.0
+1702272600000,7.454,7.466,7.444,7.445,22497.9
+1702272660000,7.445,7.48,7.436,7.47,29249.4
+1702272720000,7.469,7.469,7.441,7.453,13593.9
+1702272780000,7.453,7.47,7.45,7.457,13906.4
+1702272840000,7.456,7.458,7.442,7.447,8507.4
+1702272900000,7.447,7.524,7.446,7.491,158395.4
+1702272960000,7.49,7.49,7.457,7.467,20153.4
+1702273020000,7.468,7.48,7.44,7.452,20663.7
+1702273080000,7.452,7.458,7.439,7.441,7582.2
+1702273140000,7.441,7.461,7.438,7.461,4365.4
+1702273200000,7.461,7.462,7.438,7.44,10341.8
+1702273260000,7.441,7.458,7.438,7.447,20138.1
+1702273320000,7.444,7.444,7.427,7.43,14171.3
+1702273380000,7.429,7.439,7.42,7.423,9145.6
+1702273440000,7.423,7.436,7.418,7.435,10365.3
+1702273500000,7.435,7.439,7.422,7.432,17214.0
+1702273560000,7.433,7.442,7.416,7.417,14406.8
+1702273620000,7.416,7.444,7.413,7.432,21921.4
+1702273680000,7.432,7.437,7.411,7.422,15477.5
+1702273740000,7.422,7.457,7.421,7.453,14937.3
+1702273800000,7.453,7.468,7.441,7.465,18986.3
+1702273860000,7.466,7.472,7.456,7.469,15349.7
+1702273920000,7.468,7.476,7.456,7.461,19175.6
+1702273980000,7.461,7.464,7.447,7.457,12185.7
+1702274040000,7.457,7.465,7.456,7.46,7546.4
+1702274100000,7.46,7.466,7.459,7.465,6363.4
+1702274160000,7.466,7.469,7.455,7.46,7012.6
+1702274220000,7.459,7.462,7.45,7.456,8384.0
+1702274280000,7.456,7.469,7.454,7.469,5592.5
+1702274340000,7.469,7.472,7.459,7.463,13343.6
+1702274400000,7.462,7.462,7.445,7.446,7151.9
+1702274460000,7.445,7.445,7.427,7.427,14788.3
+1702274520000,7.427,7.433,7.422,7.422,8413.2
+1702274580000,7.423,7.446,7.423,7.445,10388.0
+1702274640000,7.445,7.456,7.445,7.445,7468.7
+1702274700000,7.445,7.445,7.426,7.429,7199.4
+1702274760000,7.428,7.434,7.422,7.425,7791.6
+1702274820000,7.426,7.428,7.421,7.421,3431.9
+1702274880000,7.421,7.422,7.411,7.417,13750.9
+1702274940000,7.418,7.421,7.417,7.42,2442.5
+1702275000000,7.419,7.419,7.407,7.407,7784.9
+1702275060000,7.407,7.414,7.407,7.411,5108.8
+1702275120000,7.41,7.417,7.404,7.413,6614.0
+1702275180000,7.414,7.421,7.408,7.417,5201.4
+1702275240000,7.417,7.427,7.417,7.417,7894.2
+1702275300000,7.417,7.424,7.414,7.423,4018.2
+1702275360000,7.423,7.437,7.423,7.425,7725.9
+1702275420000,7.425,7.425,7.415,7.417,7212.9
+1702275480000,7.417,7.418,7.404,7.407,10371.5
+1702275540000,7.406,7.417,7.406,7.417,7220.5
+1702275600000,7.417,7.419,7.411,7.415,8298.5
+1702275660000,7.414,7.424,7.413,7.413,4196.0
+1702275720000,7.413,7.413,7.352,7.402,61412.0
+1702275780000,7.403,7.406,7.365,7.377,36233.0
+1702275840000,7.377,7.406,7.377,7.405,12865.8
+1702275900000,7.405,7.411,7.372,7.38,25003.6
+1702275960000,7.381,7.396,7.374,7.379,14612.3
+1702276020000,7.38,7.387,7.37,7.371,7341.1
+1702276080000,7.373,7.383,7.373,7.375,5298.3
+1702276140000,7.375,7.398,7.374,7.394,5941.8
+1702276200000,7.394,7.414,7.393,7.412,11531.1
+1702276260000,7.41,7.41,7.371,7.379,22178.1
+1702276320000,7.379,7.393,7.377,7.38,8805.2
+1702276380000,7.38,7.393,7.375,7.384,7879.6
+1702276440000,7.385,7.39,7.379,7.387,4416.5
+1702276500000,7.388,7.405,7.384,7.403,8285.4
+1702276560000,7.402,7.402,7.393,7.396,5005.3
+1702276620000,7.396,7.4,7.376,7.381,5079.5
+1702276680000,7.383,7.386,7.357,7.364,11606.0
+1702276740000,7.365,7.37,7.354,7.356,6874.4
+1702276800000,7.356,7.363,7.321,7.333,28193.4
+1702276860000,7.333,7.376,7.325,7.361,23180.1
+1702276920000,7.361,7.392,7.357,7.383,17979.9
+1702276980000,7.383,7.399,7.383,7.397,13469.9
+1702277040000,7.396,7.399,7.386,7.395,13431.7
+1702277100000,7.396,7.396,7.39,7.392,2572.4
+1702277160000,7.391,7.391,7.366,7.37,9544.4
+1702277220000,7.369,7.372,7.351,7.355,8239.0
+1702277280000,7.355,7.357,7.348,7.354,9946.6
+1702277340000,7.353,7.36,7.351,7.359,6823.6
+1702277400000,7.36,7.38,7.359,7.378,11886.9
+1702277460000,7.377,7.38,7.369,7.374,5491.5
+1702277520000,7.375,7.392,7.375,7.392,5979.0
+1702277580000,7.391,7.413,7.389,7.413,11458.9
+1702277640000,7.412,7.422,7.408,7.42,12979.9
+1702277700000,7.42,7.426,7.414,7.422,14560.4
+1702277760000,7.422,7.432,7.41,7.422,14066.5
+1702277820000,7.423,7.423,7.409,7.414,17734.4
+1702277880000,7.414,7.418,7.409,7.409,4662.9
+1702277940000,7.41,7.417,7.409,7.411,4720.1
+1702278000000,7.411,7.414,7.401,7.413,7852.8
+1702278060000,7.414,7.419,7.407,7.411,6543.2
+1702278120000,7.411,7.421,7.409,7.421,6118.5
+1702278180000,7.421,7.43,7.418,7.428,6442.4
+1702278240000,7.429,7.437,7.426,7.436,9943.5
+1702278300000,7.436,7.444,7.431,7.441,5025.9
+1702278360000,7.442,7.446,7.434,7.445,9523.2
+1702278420000,7.445,7.464,7.444,7.463,22588.9
+1702278480000,7.464,7.47,7.456,7.461,16261.7
+1702278540000,7.461,7.477,7.456,7.469,15470.4
+1702278600000,7.469,7.469,7.445,7.449,11209.5
+1702278660000,7.449,7.451,7.446,7.449,2592.8
+1702278720000,7.449,7.45,7.445,7.448,5631.4
+1702278780000,7.447,7.449,7.443,7.445,4125.3
+1702278840000,7.445,7.453,7.445,7.449,3710.7
+1702278900000,7.45,7.46,7.448,7.456,6807.9
+1702278960000,7.456,7.463,7.453,7.453,7874.4
+1702279020000,7.453,7.458,7.452,7.453,3209.6
+1702279080000,7.453,7.453,7.426,7.427,12186.2
+1702279140000,7.426,7.43,7.416,7.425,10369.3
+1702279200000,7.424,7.424,7.396,7.405,24713.4
+1702279260000,7.405,7.411,7.401,7.403,8953.6
+1702279320000,7.403,7.414,7.403,7.405,8535.5
+1702279380000,7.406,7.413,7.399,7.399,7963.5
+1702279440000,7.398,7.398,7.383,7.388,23324.7
+1702279500000,7.389,7.405,7.384,7.403,7486.5
+1702279560000,7.402,7.409,7.379,7.393,28326.2
+1702279620000,7.391,7.393,7.376,7.383,12527.5
+1702279680000,7.382,7.383,7.369,7.381,10281.6
+1702279740000,7.381,7.383,7.377,7.378,3375.4
+1702279800000,7.378,7.382,7.36,7.379,28629.8
+1702279860000,7.379,7.379,7.364,7.366,8602.3
+1702279920000,7.367,7.374,7.363,7.371,7321.3
+1702279980000,7.37,7.371,7.366,7.368,6739.5
+1702280040000,7.367,7.372,7.358,7.367,7655.8
+1702280100000,7.366,7.369,7.362,7.364,3020.9
+1702280160000,7.364,7.368,7.36,7.366,3524.4
+1702280220000,7.366,7.379,7.366,7.377,8248.7
+1702280280000,7.378,7.379,7.364,7.365,4465.5
+1702280340000,7.364,7.369,7.336,7.347,46299.9
+1702280400000,7.347,7.358,7.328,7.35,64706.3
+1702280460000,7.349,7.352,7.343,7.343,5138.9
+1702280520000,7.343,7.352,7.34,7.35,13039.3
+1702280580000,7.35,7.35,7.332,7.343,17142.2
+1702280640000,7.342,7.342,7.332,7.333,7185.0
+1702280700000,7.334,7.346,7.333,7.345,4515.9
+1702280760000,7.345,7.376,7.345,7.366,26272.3
+1702280820000,7.367,7.367,7.35,7.35,8907.1
+1702280880000,7.349,7.349,7.341,7.345,4482.3
+1702280940000,7.346,7.354,7.346,7.349,9119.6
+1702281000000,7.349,7.349,7.341,7.342,6382.1
+1702281060000,7.342,7.344,7.327,7.333,12914.3
+1702281120000,7.335,7.343,7.332,7.335,8930.5
+1702281180000,7.334,7.344,7.318,7.332,16167.2
+1702281240000,7.332,7.344,7.332,7.343,7841.4
+1702281300000,7.343,7.347,7.339,7.339,5785.2
+1702281360000,7.339,7.351,7.336,7.35,3880.6
+1702281420000,7.351,7.352,7.332,7.332,6808.5
+1702281480000,7.333,7.338,7.327,7.327,6361.3
+1702281540000,7.327,7.345,7.321,7.345,9869.7
+1702281600000,7.345,7.348,7.336,7.343,13027.3
+1702281660000,7.343,7.345,7.322,7.329,3694.5
+1702281720000,7.33,7.346,7.33,7.346,10011.7
+1702281780000,7.347,7.348,7.341,7.345,5053.8
+1702281840000,7.345,7.354,7.343,7.354,3580.7
+1702281900000,7.353,7.359,7.348,7.359,5149.8
+1702281960000,7.359,7.361,7.342,7.343,9666.2
+1702282020000,7.344,7.346,7.342,7.342,2237.3
+1702282080000,7.341,7.341,7.326,7.33,7107.7
+1702282140000,7.331,7.334,7.309,7.314,11452.5
+1702282200000,7.316,7.326,7.305,7.309,9759.4
+1702282260000,7.311,7.324,7.282,7.316,36544.4
+1702282320000,7.316,7.336,7.31,7.324,23307.0
+1702282380000,7.325,7.327,7.313,7.319,10116.9
+1702282440000,7.319,7.329,7.316,7.326,4433.2
+1702282500000,7.327,7.33,7.302,7.319,9593.1
+1702282560000,7.319,7.323,7.316,7.32,3982.0
+1702282620000,7.323,7.332,7.32,7.332,4138.6
+1702282680000,7.333,7.335,7.319,7.321,8801.1
+1702282740000,7.322,7.329,7.322,7.328,2278.2
+1702282800000,7.328,7.331,7.311,7.317,4980.4
+1702282860000,7.317,7.32,7.292,7.295,17158.1
+1702282920000,7.296,7.305,7.292,7.296,9410.7
+1702282980000,7.297,7.3,7.288,7.299,9040.8
+1702283040000,7.299,7.305,7.296,7.304,8997.9
+1702283100000,7.302,7.304,7.297,7.299,3255.9
+1702283160000,7.3,7.317,7.3,7.315,5405.9
+1702283220000,7.315,7.315,7.306,7.306,5566.0
+1702283280000,7.307,7.313,7.303,7.308,7734.3
+1702283340000,7.308,7.316,7.307,7.316,3817.4
+1702283400000,7.315,7.331,7.311,7.331,6448.4
+1702283460000,7.331,7.332,7.322,7.326,12295.8
+1702283520000,7.325,7.325,7.31,7.31,9676.0
+1702283580000,7.31,7.311,7.303,7.311,12465.5
+1702283640000,7.31,7.313,7.303,7.31,6335.3
+1702283700000,7.309,7.333,7.306,7.33,9081.9
+1702283760000,7.331,7.336,7.329,7.336,4343.2
+1702283820000,7.336,7.338,7.335,7.335,4464.9
+1702283880000,7.334,7.343,7.334,7.341,7774.1
+1702283940000,7.34,7.349,7.337,7.349,14572.6
+1702284000000,7.35,7.36,7.35,7.36,6960.1
+1702284060000,7.36,7.363,7.348,7.355,10363.7
+1702284120000,7.355,7.356,7.342,7.343,16188.6
+1702284180000,7.344,7.351,7.335,7.337,8439.9
+1702284240000,7.338,7.349,7.338,7.344,5673.6
+1702284300000,7.343,7.358,7.343,7.358,6554.2
+1702284360000,7.359,7.37,7.358,7.366,8035.2
+1702284420000,7.367,7.374,7.366,7.373,7655.4
+1702284480000,7.374,7.382,7.369,7.382,8234.9
+1702284540000,7.382,7.382,7.375,7.375,7302.9
+1702284600000,7.375,7.375,7.355,7.361,11313.6
+1702284660000,7.362,7.363,7.349,7.36,11506.0
+1702284720000,7.36,7.369,7.349,7.36,11277.8
+1702284780000,7.36,7.362,7.35,7.355,9107.4
+1702284840000,7.354,7.37,7.354,7.367,7832.9
+1702284900000,7.368,7.374,7.364,7.37,3677.9
+1702284960000,7.37,7.371,7.361,7.364,5330.4
+1702285020000,7.364,7.366,7.358,7.358,6228.5
+1702285080000,7.359,7.369,7.339,7.364,34307.3
+1702285140000,7.366,7.368,7.36,7.367,4456.0
+1702285200000,7.367,7.378,7.365,7.377,5812.9
+1702285260000,7.378,7.378,7.359,7.359,4379.7
+1702285320000,7.359,7.359,7.347,7.349,5851.8
+1702285380000,7.35,7.354,7.35,7.354,2012.9
+1702285440000,7.353,7.356,7.347,7.349,2924.4
+1702285500000,7.348,7.364,7.348,7.354,4482.5
+1702285560000,7.354,7.367,7.354,7.365,6818.4
+1702285620000,7.366,7.366,7.356,7.356,3767.9
+1702285680000,7.357,7.357,7.35,7.35,2514.3
+1702285740000,7.35,7.357,7.35,7.352,1918.3
+1702285800000,7.351,7.358,7.347,7.358,1865.9
+1702285860000,7.358,7.364,7.355,7.36,9479.0
+1702285920000,7.361,7.363,7.354,7.354,4043.2
+1702285980000,7.355,7.367,7.355,7.367,3617.1
+1702286040000,7.367,7.378,7.366,7.377,4498.3
+1702286100000,7.377,7.385,7.371,7.385,7849.1
+1702286160000,7.384,7.388,7.376,7.382,20527.4
+1702286220000,7.382,7.389,7.378,7.387,4805.1
+1702286280000,7.387,7.399,7.387,7.394,10298.3
+1702286340000,7.393,7.395,7.385,7.395,4335.5
+1702286400000,7.394,7.395,7.384,7.384,5389.8
+1702286460000,7.384,7.388,7.384,7.385,1409.9
+1702286520000,7.386,7.393,7.385,7.386,5545.7
+1702286580000,7.386,7.388,7.378,7.381,5551.3
+1702286640000,7.381,7.383,7.378,7.381,3253.6
+1702286700000,7.381,7.388,7.378,7.384,4318.3
+1702286760000,7.384,7.387,7.382,7.382,1323.5
+1702286820000,7.382,7.383,7.379,7.38,2146.0
+1702286880000,7.379,7.379,7.369,7.37,6841.5
+1702286940000,7.371,7.377,7.371,7.375,2571.2
+1702287000000,7.374,7.375,7.361,7.364,12888.0
+1702287060000,7.364,7.364,7.355,7.357,5012.8
+1702287120000,7.357,7.366,7.357,7.365,2522.8
+1702287180000,7.366,7.381,7.366,7.381,5881.6
+1702287240000,7.381,7.383,7.379,7.38,5524.5
+1702287300000,7.381,7.383,7.374,7.382,4491.6
+1702287360000,7.383,7.385,7.379,7.385,4040.8
+1702287420000,7.385,7.386,7.376,7.376,2809.0
+1702287480000,7.375,7.375,7.361,7.363,3875.6
+1702287540000,7.365,7.381,7.364,7.378,5309.6
+1702287600000,7.379,7.397,7.377,7.392,6486.5
+1702287660000,7.393,7.393,7.382,7.382,3369.1
+1702287720000,7.383,7.385,7.374,7.376,3737.2
+1702287780000,7.376,7.386,7.376,7.384,1752.1
+1702287840000,7.384,7.389,7.384,7.389,464.5
+1702287900000,7.389,7.391,7.38,7.385,2909.5
+1702287960000,7.384,7.385,7.378,7.378,4345.1
+1702288020000,7.378,7.383,7.373,7.373,1543.6
+1702288080000,7.372,7.377,7.372,7.377,2630.7
+1702288140000,7.377,7.377,7.372,7.373,1382.2
+1702288200000,7.373,7.374,7.364,7.371,4863.4
+1702288260000,7.371,7.371,7.367,7.371,1188.7
+1702288320000,7.372,7.373,7.367,7.37,1162.7
+1702288380000,7.37,7.38,7.369,7.379,2261.9
+1702288440000,7.379,7.382,7.374,7.379,4447.4
+1702288500000,7.379,7.388,7.374,7.387,12006.1
+1702288560000,7.387,7.388,7.377,7.377,4769.6
+1702288620000,7.377,7.381,7.373,7.38,1959.4
+1702288680000,7.38,7.385,7.378,7.382,2790.0
+1702288740000,7.381,7.382,7.375,7.382,2244.1
+1702288800000,7.381,7.385,7.366,7.382,18685.2
+1702288860000,7.383,7.399,7.383,7.398,6716.3
+1702288920000,7.399,7.4,7.38,7.382,5294.0
+1702288980000,7.38,7.384,7.374,7.379,5700.1
+1702289040000,7.379,7.38,7.363,7.37,10750.8
+1702289100000,7.37,7.383,7.37,7.376,8679.1
+1702289160000,7.377,7.384,7.377,7.38,3152.7
+1702289220000,7.379,7.379,7.372,7.375,2644.9
+1702289280000,7.375,7.382,7.375,7.381,3222.7
+1702289340000,7.382,7.386,7.38,7.384,2372.1
+1702289400000,7.383,7.383,7.371,7.374,3636.9
+1702289460000,7.374,7.379,7.372,7.377,3002.6
+1702289520000,7.377,7.377,7.368,7.371,2655.4
+1702289580000,7.371,7.377,7.367,7.367,4272.4
+1702289640000,7.366,7.372,7.365,7.365,3016.6
+1702289700000,7.366,7.367,7.352,7.354,7343.3
+1702289760000,7.353,7.357,7.351,7.356,4245.1
+1702289820000,7.356,7.375,7.356,7.374,4486.0
+1702289880000,7.374,7.376,7.364,7.374,10074.7
+1702289940000,7.373,7.375,7.363,7.369,21322.4
+1702290000000,7.368,7.375,7.363,7.371,4313.9
+1702290060000,7.371,7.371,7.368,7.368,1644.8
+1702290120000,7.369,7.373,7.362,7.373,5941.1
+1702290180000,7.373,7.373,7.363,7.368,4166.3
+1702290240000,7.368,7.368,7.353,7.354,4046.0
+1702290300000,7.354,7.37,7.35,7.37,4389.4
+1702290360000,7.369,7.374,7.36,7.362,4534.5
+1702290420000,7.363,7.37,7.361,7.362,3811.2
+1702290480000,7.363,7.366,7.354,7.354,4059.8
+1702290540000,7.354,7.359,7.353,7.356,2574.1
+1702290600000,7.355,7.361,7.354,7.359,2481.3
+1702290660000,7.359,7.366,7.357,7.363,2734.1
+1702290720000,7.363,7.366,7.356,7.364,3514.6
+1702290780000,7.363,7.363,7.353,7.361,2790.2
+1702290840000,7.36,7.361,7.357,7.361,1718.8
+1702290900000,7.362,7.363,7.357,7.358,1646.0
+1702290960000,7.358,7.365,7.356,7.363,2740.4
+1702291020000,7.363,7.367,7.361,7.366,4513.6
+1702291080000,7.366,7.373,7.365,7.366,3647.3
+1702291140000,7.366,7.373,7.366,7.369,1750.8
+1702291200000,7.369,7.372,7.367,7.368,2125.0
+1702291260000,7.368,7.373,7.364,7.367,5677.3
+1702291320000,7.366,7.366,7.362,7.364,2025.3
+1702291380000,7.363,7.367,7.361,7.366,1263.5
+1702291440000,7.366,7.367,7.364,7.365,796.9
+1702291500000,7.364,7.375,7.362,7.373,3382.9
+1702291560000,7.373,7.38,7.373,7.375,3750.0
+1702291620000,7.376,7.389,7.376,7.388,6271.9
+1702291680000,7.388,7.396,7.388,7.394,4991.0
+1702291740000,7.394,7.395,7.383,7.384,6306.1
+1702291800000,7.383,7.385,7.374,7.374,4869.6
+1702291860000,7.375,7.386,7.375,7.379,3040.3
+1702291920000,7.38,7.38,7.372,7.375,3000.0
+1702291980000,7.374,7.39,7.374,7.39,6524.9
+1702292040000,7.389,7.389,7.384,7.385,3165.3
+1702292100000,7.384,7.384,7.376,7.381,3255.9
+1702292160000,7.381,7.383,7.379,7.379,2128.6
+1702292220000,7.38,7.387,7.38,7.386,3484.9
+1702292280000,7.386,7.388,7.384,7.385,1801.4
+1702292340000,7.385,7.389,7.377,7.389,7085.6
+1702292400000,7.388,7.39,7.38,7.39,5778.7
+1702292460000,7.39,7.393,7.389,7.39,3455.9
+1702292520000,7.389,7.389,7.382,7.387,4358.0
+1702292580000,7.387,7.389,7.383,7.389,1473.4
+1702292640000,7.389,7.412,7.389,7.402,12670.9
+1702292700000,7.403,7.407,7.394,7.394,6432.8
+1702292760000,7.393,7.401,7.393,7.397,4937.0
+1702292820000,7.397,7.399,7.387,7.399,6851.7
+1702292880000,7.398,7.398,7.396,7.397,1172.0
+1702292940000,7.398,7.405,7.398,7.404,5921.6
+1702293000000,7.403,7.403,7.392,7.397,5933.1
+1702293060000,7.396,7.407,7.396,7.404,6430.9
+1702293120000,7.404,7.412,7.402,7.408,5519.7
+1702293180000,7.408,7.416,7.407,7.413,5997.5
+1702293240000,7.412,7.425,7.41,7.421,23519.0
+1702293300000,7.42,7.422,7.418,7.419,4057.8
+1702293360000,7.419,7.429,7.419,7.427,5286.7
+1702293420000,7.426,7.43,7.422,7.429,4868.7
+1702293480000,7.429,7.433,7.429,7.429,2424.1
+1702293540000,7.428,7.436,7.423,7.433,10144.9
+1702293600000,7.433,7.435,7.426,7.427,9305.6
+1702293660000,7.427,7.435,7.423,7.426,7397.1
+1702293720000,7.426,7.432,7.411,7.415,7638.6
+1702293780000,7.414,7.414,7.408,7.409,4098.2
+1702293840000,7.409,7.409,7.398,7.398,3100.4
+1702293900000,7.399,7.407,7.399,7.404,5704.7
+1702293960000,7.403,7.415,7.398,7.414,6519.5
+1702294020000,7.415,7.426,7.413,7.414,2192.2
+1702294080000,7.414,7.415,7.409,7.409,7997.3
+1702294140000,7.41,7.41,7.393,7.405,17114.9
+1702294200000,7.406,7.408,7.377,7.397,30601.9
+1702294260000,7.399,7.401,7.385,7.394,8146.6
+1702294320000,7.394,7.395,7.388,7.39,3204.2
+1702294380000,7.391,7.393,7.385,7.389,5131.9
+1702294440000,7.388,7.398,7.387,7.393,2915.7
+1702294500000,7.392,7.4,7.388,7.399,7561.2
+1702294560000,7.399,7.405,7.398,7.403,2673.5
+1702294620000,7.404,7.405,7.397,7.397,3889.9
+1702294680000,7.397,7.4,7.395,7.396,2456.8
+1702294740000,7.396,7.398,7.394,7.394,1921.3
+1702294800000,7.394,7.405,7.394,7.403,8064.1
+1702294860000,7.402,7.404,7.394,7.394,4835.7
+1702294920000,7.393,7.407,7.392,7.402,6169.7
+1702294980000,7.403,7.414,7.4,7.412,4841.4
+1702295040000,7.411,7.413,7.4,7.401,1694.9
+1702295100000,7.401,7.415,7.401,7.41,2063.2
+1702295160000,7.409,7.415,7.409,7.41,2634.2
+1702295220000,7.41,7.419,7.408,7.412,2361.9
+1702295280000,7.41,7.41,7.395,7.399,3979.7
+1702295340000,7.399,7.408,7.397,7.405,2790.1
+1702295400000,7.404,7.414,7.403,7.413,3646.0
+1702295460000,7.413,7.423,7.412,7.413,4429.6
+1702295520000,7.413,7.419,7.411,7.418,2493.2
+1702295580000,7.418,7.424,7.411,7.414,4280.9
+1702295640000,7.414,7.415,7.406,7.411,4819.2
+1702295700000,7.41,7.417,7.408,7.41,4097.6
+1702295760000,7.411,7.421,7.411,7.42,2539.5
+1702295820000,7.421,7.425,7.42,7.42,2169.5
+1702295880000,7.421,7.431,7.42,7.43,1677.1
+1702295940000,7.431,7.433,7.422,7.422,2597.5
+1702296000000,7.423,7.432,7.413,7.43,10360.9
+1702296060000,7.43,7.433,7.425,7.425,2058.9
+1702296120000,7.426,7.428,7.419,7.419,3785.0
+1702296180000,7.42,7.421,7.41,7.42,3524.8
+1702296240000,7.419,7.419,7.407,7.412,5482.0
+1702296300000,7.412,7.429,7.409,7.413,13314.6
+1702296360000,7.412,7.42,7.41,7.41,4287.4
+1702296420000,7.41,7.412,7.402,7.412,3978.1
+1702296480000,7.411,7.415,7.403,7.414,6376.6
+1702296540000,7.415,7.419,7.413,7.414,4396.6
+1702296600000,7.414,7.417,7.408,7.412,5026.0
+1702296660000,7.413,7.422,7.409,7.419,8066.4
+1702296720000,7.42,7.427,7.42,7.427,2012.7
+1702296780000,7.427,7.429,7.417,7.417,4656.6
+1702296840000,7.416,7.42,7.416,7.418,1570.2
+1702296900000,7.418,7.425,7.414,7.425,5333.2
+1702296960000,7.426,7.431,7.425,7.431,4737.7
+1702297020000,7.432,7.433,7.427,7.431,3778.1
+1702297080000,7.431,7.434,7.422,7.424,5358.7
+1702297140000,7.424,7.428,7.422,7.427,4671.8
+1702297200000,7.427,7.428,7.422,7.422,2460.2
+1702297260000,7.421,7.421,7.412,7.419,9007.3
+1702297320000,7.42,7.428,7.42,7.426,3056.8
+1702297380000,7.426,7.427,7.417,7.417,1004.8
+1702297440000,7.416,7.419,7.412,7.417,11991.6
+1702297500000,7.417,7.419,7.411,7.411,8136.0
+1702297560000,7.411,7.418,7.41,7.414,4682.9
+1702297620000,7.414,7.42,7.414,7.42,4389.1
+1702297680000,7.421,7.421,7.409,7.411,6880.2
+1702297740000,7.411,7.417,7.409,7.416,4353.1
+1702297800000,7.417,7.428,7.417,7.422,7727.2
+1702297860000,7.423,7.424,7.417,7.417,2733.1
+1702297920000,7.418,7.421,7.416,7.416,2488.9
+1702297980000,7.416,7.418,7.414,7.415,2568.3
+1702298040000,7.415,7.415,7.4,7.402,18534.7
+1702298100000,7.401,7.408,7.398,7.4,12511.2
+1702298160000,7.4,7.402,7.395,7.398,8444.7
+1702298220000,7.399,7.404,7.395,7.4,4089.4
+1702298280000,7.4,7.408,7.399,7.402,3159.3
+1702298340000,7.401,7.401,7.392,7.395,2980.6
+1702298400000,7.395,7.398,7.391,7.397,5086.6
+1702298460000,7.397,7.397,7.389,7.389,3605.8
+1702298520000,7.39,7.391,7.376,7.384,7267.6
+1702298580000,7.385,7.386,7.382,7.382,2616.9
+1702298640000,7.383,7.385,7.375,7.376,3706.0
+1702298700000,7.375,7.379,7.372,7.378,3775.1
+1702298760000,7.378,7.383,7.377,7.379,2054.7
+1702298820000,7.379,7.384,7.376,7.376,5288.3
+1702298880000,7.377,7.384,7.376,7.376,5399.4
+1702298940000,7.376,7.381,7.375,7.381,2842.6
+1702299000000,7.382,7.386,7.381,7.385,2254.2
+1702299060000,7.384,7.386,7.381,7.381,2381.3
+1702299120000,7.381,7.381,7.375,7.375,3704.3
+1702299180000,7.375,7.38,7.372,7.375,7900.6
+1702299240000,7.375,7.377,7.372,7.374,6121.0
+1702299300000,7.374,7.381,7.374,7.38,7378.7
+1702299360000,7.38,7.393,7.379,7.393,8334.6
+1702299420000,7.392,7.393,7.384,7.384,2348.4
+1702299480000,7.384,7.387,7.382,7.386,6219.9
+1702299540000,7.386,7.388,7.385,7.385,2192.3
+1702299600000,7.386,7.39,7.381,7.39,4024.0
+1702299660000,7.39,7.395,7.389,7.389,6750.2
+1702299720000,7.389,7.395,7.389,7.392,2151.5
+1702299780000,7.392,7.396,7.391,7.396,3232.6
+1702299840000,7.397,7.401,7.394,7.401,4655.6
+1702299900000,7.401,7.403,7.397,7.403,5886.0
+1702299960000,7.403,7.403,7.398,7.4,3069.9
+1702300020000,7.4,7.405,7.4,7.404,4913.4
+1702300080000,7.405,7.411,7.401,7.41,8468.1
+1702300140000,7.41,7.411,7.408,7.408,1735.6
+1702300200000,7.408,7.411,7.403,7.404,4846.6
+1702300260000,7.404,7.41,7.404,7.41,1435.8
+1702300320000,7.41,7.413,7.409,7.409,4077.9
+1702300380000,7.41,7.417,7.41,7.417,5873.6
+1702300440000,7.416,7.421,7.416,7.419,5256.9
+1702300500000,7.418,7.418,7.409,7.409,5430.6
+1702300560000,7.409,7.411,7.401,7.402,2391.6
+1702300620000,7.401,7.412,7.4,7.412,4539.7
+1702300680000,7.412,7.413,7.41,7.411,1150.1
+1702300740000,7.41,7.415,7.408,7.412,2122.8
+1702300800000,7.412,7.415,7.41,7.415,952.0
+1702300860000,7.415,7.415,7.407,7.407,2384.1
+1702300920000,7.406,7.407,7.402,7.405,2637.1
+1702300980000,7.405,7.405,7.395,7.396,4902.2
+1702301040000,7.396,7.4,7.395,7.398,4329.5
+1702301100000,7.398,7.399,7.392,7.392,2395.3
+1702301160000,7.392,7.392,7.385,7.386,5390.5
+1702301220000,7.387,7.387,7.369,7.371,16732.2
+1702301280000,7.371,7.377,7.369,7.375,7103.4
+1702301340000,7.374,7.374,7.365,7.373,5737.5
+1702301400000,7.374,7.386,7.372,7.383,7375.8
+1702301460000,7.384,7.387,7.372,7.372,3177.1
+1702301520000,7.372,7.373,7.36,7.366,9965.5
+1702301580000,7.368,7.371,7.35,7.37,14052.5
+1702301640000,7.369,7.369,7.35,7.365,7224.7
+1702301700000,7.364,7.364,7.35,7.356,8519.7
+1702301760000,7.356,7.36,7.343,7.356,10728.3
+1702301820000,7.355,7.361,7.349,7.352,10562.3
+1702301880000,7.353,7.353,7.334,7.34,11054.0
+1702301940000,7.339,7.346,7.338,7.346,3822.4
+1702302000000,7.347,7.358,7.345,7.35,6871.2
+1702302060000,7.348,7.35,7.341,7.346,4577.2
+1702302120000,7.347,7.359,7.346,7.355,4553.0
+1702302180000,7.356,7.356,7.339,7.339,4379.7
+1702302240000,7.339,7.352,7.334,7.352,6371.3
+1702302300000,7.351,7.352,7.337,7.345,6465.7
+1702302360000,7.345,7.354,7.345,7.352,7323.7
+1702302420000,7.352,7.352,7.338,7.342,6610.8
+1702302480000,7.343,7.344,7.329,7.329,9869.4
+1702302540000,7.329,7.336,7.321,7.329,24846.9
+1702302600000,7.328,7.329,7.288,7.319,47620.6
+1702302660000,7.323,7.367,7.314,7.36,22379.8
+1702302720000,7.36,7.377,7.36,7.377,20618.1
+1702302780000,7.377,7.379,7.361,7.366,6972.3
+1702302840000,7.368,7.395,7.368,7.383,20065.9
+1702302900000,7.384,7.39,7.378,7.383,14893.5
+1702302960000,7.383,7.39,7.36,7.36,8923.0
+1702303020000,7.36,7.369,7.353,7.359,13116.8
+1702303080000,7.359,7.368,7.353,7.356,14946.4
+1702303140000,7.357,7.364,7.35,7.351,3552.9
+1702303200000,7.351,7.366,7.343,7.361,15108.0
+1702303260000,7.362,7.372,7.362,7.37,3086.0
+1702303320000,7.371,7.371,7.355,7.361,4813.0
+1702303380000,7.36,7.373,7.357,7.368,3363.5
+1702303440000,7.371,7.372,7.357,7.357,5430.1
+1702303500000,7.356,7.363,7.345,7.345,10072.7
+1702303560000,7.345,7.345,7.321,7.324,15372.8
+1702303620000,7.324,7.34,7.322,7.328,13563.6
+1702303680000,7.33,7.347,7.33,7.337,16015.3
+1702303740000,7.338,7.35,7.337,7.342,8521.4
+1702303800000,7.341,7.359,7.337,7.358,5808.5
+1702303860000,7.358,7.358,7.34,7.345,7143.4
+1702303920000,7.344,7.351,7.341,7.342,4768.8
+1702303980000,7.341,7.347,7.338,7.338,4316.1
+1702304040000,7.34,7.345,7.339,7.339,1976.7
+1702304100000,7.34,7.345,7.323,7.339,8393.8
+1702304160000,7.342,7.347,7.332,7.337,5410.9
+1702304220000,7.335,7.342,7.332,7.334,5318.9
+1702304280000,7.334,7.336,7.321,7.321,4354.7
+1702304340000,7.321,7.33,7.304,7.327,16806.3
+1702304400000,7.327,7.343,7.322,7.342,8423.3
+1702304460000,7.342,7.342,7.322,7.331,6347.4
+1702304520000,7.331,7.333,7.321,7.321,5637.8
+1702304580000,7.32,7.329,7.309,7.327,11892.2
+1702304640000,7.326,7.331,7.312,7.323,18275.2
+1702304700000,7.323,7.325,7.297,7.299,10802.9
+1702304760000,7.298,7.305,7.275,7.291,22273.1
+1702304820000,7.29,7.29,7.279,7.28,21752.7
+1702304880000,7.278,7.282,7.258,7.263,26702.3
+1702304940000,7.262,7.289,7.243,7.281,20132.6
+1702305000000,7.28,7.314,7.276,7.312,38444.5
+1702305060000,7.313,7.315,7.282,7.288,11784.4
+1702305120000,7.288,7.292,7.257,7.258,22217.7
+1702305180000,7.259,7.289,7.255,7.261,22923.1
+1702305240000,7.263,7.286,7.252,7.271,17974.2
+1702305300000,7.271,7.295,7.263,7.287,11676.3
+1702305360000,7.287,7.305,7.279,7.3,8071.8
+1702305420000,7.301,7.309,7.296,7.306,7874.1
+1702305480000,7.306,7.329,7.301,7.326,8400.5
+1702305540000,7.327,7.335,7.322,7.325,9840.8
+1702305600000,7.324,7.331,7.313,7.317,10168.1
+1702305660000,7.318,7.319,7.293,7.294,7704.2
+1702305720000,7.294,7.294,7.281,7.283,7276.4
+1702305780000,7.283,7.29,7.28,7.28,7346.6
+1702305840000,7.281,7.305,7.28,7.298,5550.3
+1702305900000,7.297,7.323,7.296,7.323,4370.6
+1702305960000,7.324,7.339,7.32,7.337,13529.1
+1702306020000,7.337,7.349,7.33,7.334,10983.7
+1702306080000,7.334,7.337,7.328,7.329,7037.7
+1702306140000,7.33,7.335,7.313,7.314,5518.6
+1702306200000,7.315,7.317,7.296,7.299,9602.1
+1702306260000,7.299,7.312,7.287,7.31,13617.1
+1702306320000,7.309,7.318,7.287,7.297,13361.7
+1702306380000,7.297,7.305,7.291,7.296,4993.8
+1702306440000,7.295,7.307,7.289,7.304,8524.1
+1702306500000,7.304,7.31,7.293,7.301,8172.1
+1702306560000,7.3,7.307,7.295,7.305,3150.0
+1702306620000,7.305,7.305,7.274,7.274,7738.9
+1702306680000,7.273,7.286,7.265,7.277,17799.9
+1702306740000,7.276,7.285,7.27,7.277,6588.5
+1702306800000,7.277,7.295,7.276,7.294,5141.1
+1702306860000,7.295,7.299,7.272,7.274,11272.8
+1702306920000,7.276,7.297,7.276,7.292,9809.1
+1702306980000,7.294,7.296,7.279,7.293,6160.5
+1702307040000,7.293,7.295,7.27,7.295,9309.7
+1702307100000,7.296,7.305,7.276,7.281,10145.8
+1702307160000,7.281,7.304,7.272,7.274,6958.7
+1702307220000,7.273,7.292,7.271,7.292,11060.5
+1702307280000,7.291,7.293,7.284,7.292,4417.3
+1702307340000,7.291,7.294,7.289,7.29,7754.9
+1702307400000,7.29,7.305,7.285,7.305,7204.8
+1702307460000,7.305,7.317,7.299,7.317,6130.8
+1702307520000,7.317,7.334,7.316,7.327,10843.4
+1702307580000,7.327,7.332,7.326,7.331,2701.4
+1702307640000,7.331,7.334,7.328,7.331,5424.9
+1702307700000,7.332,7.342,7.324,7.342,11128.6
+1702307760000,7.341,7.346,7.332,7.346,6582.8
+1702307820000,7.345,7.354,7.34,7.354,5531.0
+1702307880000,7.351,7.354,7.337,7.342,5957.7
+1702307940000,7.342,7.342,7.327,7.327,2947.5
+1702308000000,7.327,7.329,7.317,7.326,6739.8
+1702308060000,7.325,7.331,7.322,7.322,2454.3
+1702308120000,7.323,7.336,7.323,7.336,3597.8
+1702308180000,7.336,7.344,7.336,7.344,2343.6
+1702308240000,7.343,7.343,7.326,7.326,3722.5
+1702308300000,7.326,7.33,7.314,7.314,4889.5
+1702308360000,7.314,7.318,7.301,7.309,9128.3
+1702308420000,7.31,7.312,7.307,7.31,2835.4
+1702308480000,7.311,7.328,7.31,7.325,6965.1
+1702308540000,7.325,7.328,7.318,7.325,7124.6
+1702308600000,7.324,7.328,7.311,7.318,2896.8
+1702308660000,7.32,7.327,7.32,7.32,2248.2
+1702308720000,7.319,7.329,7.315,7.329,2523.7
+1702308780000,7.33,7.334,7.323,7.323,2126.6
+1702308840000,7.324,7.334,7.324,7.324,2312.7
+1702308900000,7.323,7.323,7.311,7.315,4482.6
+1702308960000,7.316,7.318,7.31,7.312,5968.4
+1702309020000,7.313,7.318,7.311,7.314,2358.1
+1702309080000,7.313,7.315,7.308,7.315,3540.1
+1702309140000,7.316,7.329,7.313,7.324,4452.9
+1702309200000,7.326,7.339,7.326,7.331,3546.6
+1702309260000,7.332,7.335,7.315,7.317,5474.2
+1702309320000,7.317,7.321,7.315,7.315,2044.8
+1702309380000,7.315,7.317,7.31,7.312,1522.9
+1702309440000,7.311,7.314,7.303,7.303,3701.7
+1702309500000,7.303,7.305,7.257,7.289,36349.5
+1702309560000,7.289,7.326,7.283,7.325,14236.9
+1702309620000,7.324,7.336,7.319,7.331,10851.9
+1702309680000,7.332,7.337,7.328,7.328,7378.2
+1702309740000,7.328,7.336,7.311,7.311,4998.5
+1702309800000,7.314,7.323,7.308,7.319,8139.4
+1702309860000,7.319,7.337,7.315,7.337,5543.0
+1702309920000,7.338,7.345,7.32,7.321,8700.9
+1702309980000,7.322,7.329,7.315,7.326,3426.6
+1702310040000,7.327,7.341,7.326,7.341,8007.3
+1702310100000,7.341,7.344,7.327,7.327,5228.4
+1702310160000,7.326,7.34,7.324,7.326,8368.7
+1702310220000,7.326,7.339,7.325,7.332,1734.3
+1702310280000,7.333,7.341,7.332,7.339,2210.3
+1702310340000,7.339,7.344,7.337,7.344,1582.7
+1702310400000,7.343,7.343,7.331,7.331,2923.4
+1702310460000,7.332,7.342,7.323,7.341,4192.5
+1702310520000,7.34,7.34,7.322,7.322,5709.8
+1702310580000,7.321,7.334,7.307,7.31,7002.3
+1702310640000,7.31,7.314,7.298,7.298,6337.6
+1702310700000,7.297,7.307,7.294,7.307,6931.1
+1702310760000,7.307,7.307,7.29,7.295,7220.0
+1702310820000,7.294,7.296,7.287,7.291,7159.7
+1702310880000,7.291,7.304,7.288,7.289,4484.6
+1702310940000,7.289,7.307,7.289,7.305,6575.6
+1702311000000,7.304,7.312,7.299,7.302,9138.9
+1702311060000,7.302,7.312,7.3,7.307,3889.9
+1702311120000,7.305,7.307,7.284,7.287,12776.7
+1702311180000,7.289,7.292,7.261,7.267,18094.0
+1702311240000,7.267,7.304,7.264,7.302,12206.1
+1702311300000,7.302,7.309,7.295,7.302,15118.4
+1702311360000,7.302,7.302,7.272,7.274,12817.6
+1702311420000,7.276,7.29,7.258,7.29,20468.6
+1702311480000,7.29,7.295,7.268,7.287,13759.5
+1702311540000,7.287,7.287,7.273,7.276,7144.4
+1702311600000,7.275,7.29,7.274,7.287,6511.3
+1702311660000,7.29,7.292,7.277,7.284,8129.4
+1702311720000,7.284,7.284,7.269,7.274,5729.4
+1702311780000,7.276,7.278,7.272,7.278,4545.5
+1702311840000,7.278,7.311,7.278,7.308,14535.4
+1702311900000,7.309,7.324,7.306,7.312,18231.7
+1702311960000,7.312,7.327,7.312,7.319,7532.0
+1702312020000,7.319,7.331,7.316,7.331,4467.8
+1702312080000,7.331,7.34,7.328,7.336,4729.3
+1702312140000,7.337,7.342,7.335,7.34,7335.2
+1702312200000,7.341,7.343,7.323,7.326,8995.6
+1702312260000,7.325,7.327,7.313,7.315,9741.5
+1702312320000,7.314,7.314,7.302,7.307,6910.8
+1702312380000,7.306,7.311,7.296,7.297,5749.9
+1702312440000,7.297,7.307,7.296,7.307,5105.0
+1702312500000,7.308,7.321,7.302,7.316,8406.9
+1702312560000,7.317,7.325,7.313,7.325,4330.6
+1702312620000,7.325,7.335,7.319,7.335,5314.0
+1702312680000,7.334,7.342,7.33,7.337,16016.3
+1702312740000,7.337,7.342,7.336,7.341,6279.7
+1702312800000,7.341,7.341,7.323,7.323,11813.3
+1702312860000,7.324,7.331,7.322,7.33,4932.0
+1702312920000,7.33,7.333,7.325,7.326,6211.0
+1702312980000,7.326,7.333,7.322,7.327,2893.1
+1702313040000,7.326,7.333,7.324,7.331,3560.1
+1702313100000,7.331,7.342,7.331,7.332,3745.6
+1702313160000,7.333,7.338,7.328,7.329,6137.4
+1702313220000,7.329,7.332,7.323,7.325,3596.1
+1702313280000,7.325,7.325,7.312,7.312,7523.8
+1702313340000,7.311,7.32,7.305,7.317,6263.6
+1702313400000,7.317,7.317,7.302,7.302,2788.2
+1702313460000,7.302,7.323,7.302,7.321,4544.4
+1702313520000,7.321,7.322,7.313,7.322,2602.3
+1702313580000,7.321,7.321,7.316,7.318,1791.2
+1702313640000,7.319,7.325,7.308,7.322,4838.9
+1702313700000,7.321,7.322,7.313,7.321,2020.7
+1702313760000,7.322,7.324,7.32,7.322,1504.9
+1702313820000,7.322,7.34,7.322,7.338,3840.5
+1702313880000,7.337,7.344,7.337,7.344,3967.2
+1702313940000,7.344,7.351,7.344,7.348,4485.7
+1702314000000,7.348,7.348,7.326,7.328,9002.2
+1702314060000,7.33,7.339,7.326,7.331,3195.5
+1702314120000,7.331,7.337,7.326,7.335,4545.9
+1702314180000,7.336,7.341,7.334,7.335,3822.3
+1702314240000,7.334,7.334,7.32,7.321,4567.1
+1702314300000,7.32,7.325,7.317,7.321,4098.5
+1702314360000,7.321,7.322,7.317,7.318,3964.9
+1702314420000,7.319,7.319,7.308,7.308,3449.5
+1702314480000,7.308,7.309,7.291,7.294,9733.7
+1702314540000,7.295,7.302,7.293,7.298,13521.5
+1702314600000,7.297,7.298,7.283,7.29,8995.8
+1702314660000,7.29,7.297,7.288,7.289,4416.5
+1702314720000,7.291,7.308,7.291,7.305,6393.5
+1702314780000,7.305,7.318,7.304,7.309,5342.1
+1702314840000,7.309,7.31,7.294,7.297,7458.5
+1702314900000,7.297,7.298,7.291,7.291,5933.9
+1702314960000,7.292,7.297,7.288,7.293,7576.9
+1702315020000,7.292,7.292,7.28,7.281,6509.0
+1702315080000,7.28,7.291,7.28,7.283,7125.0
+1702315140000,7.284,7.291,7.282,7.284,5300.1
+1702315200000,7.285,7.285,7.259,7.265,14244.2
+1702315260000,7.264,7.285,7.26,7.283,14664.8
+1702315320000,7.283,7.283,7.27,7.283,9783.0
+1702315380000,7.284,7.286,7.274,7.275,2257.5
+1702315440000,7.275,7.277,7.27,7.275,4733.7
+1702315500000,7.275,7.28,7.272,7.272,3388.3
+1702315560000,7.272,7.277,7.265,7.268,4306.1
+1702315620000,7.27,7.274,7.268,7.272,3446.5
+1702315680000,7.271,7.282,7.27,7.274,9249.9
+1702315740000,7.275,7.279,7.275,7.277,1858.4
+1702315800000,7.277,7.277,7.266,7.274,3276.3
+1702315860000,7.274,7.278,7.271,7.273,2576.9
+1702315920000,7.273,7.273,7.265,7.265,2625.7
+1702315980000,7.265,7.266,7.258,7.26,8636.6
+1702316040000,7.26,7.261,7.252,7.257,7676.5
+1702316100000,7.257,7.259,7.237,7.243,28034.9
+1702316160000,7.244,7.257,7.244,7.253,7452.9
+1702316220000,7.253,7.261,7.253,7.254,6679.8
+1702316280000,7.254,7.266,7.254,7.266,4036.6
+1702316340000,7.266,7.274,7.263,7.273,3070.3
+1702316400000,7.272,7.274,7.258,7.26,3975.2
+1702316460000,7.26,7.262,7.254,7.254,3931.4
+1702316520000,7.254,7.258,7.25,7.258,6098.5
+1702316580000,7.259,7.268,7.256,7.268,5221.9
+1702316640000,7.267,7.272,7.264,7.264,6307.0
+1702316700000,7.264,7.277,7.263,7.276,6297.6
+1702316760000,7.276,7.281,7.266,7.277,16596.7
+1702316820000,7.277,7.279,7.267,7.27,3687.9
+1702316880000,7.27,7.271,7.261,7.261,3867.6
+1702316940000,7.262,7.264,7.254,7.257,3321.8
+1702317000000,7.258,7.264,7.257,7.261,3778.0
+1702317060000,7.261,7.264,7.255,7.26,2522.2
+1702317120000,7.26,7.263,7.255,7.26,2953.2
+1702317180000,7.259,7.259,7.248,7.248,2451.7
+1702317240000,7.248,7.252,7.243,7.244,6962.9
+1702317300000,7.244,7.251,7.243,7.25,6929.5
+1702317360000,7.252,7.265,7.252,7.264,4769.2
+1702317420000,7.264,7.267,7.257,7.265,5616.2
+1702317480000,7.265,7.266,7.256,7.263,6791.5
+1702317540000,7.262,7.263,7.248,7.25,4368.9
+1702317600000,7.25,7.252,7.158,7.199,90042.8
+1702317660000,7.201,7.243,7.188,7.199,59568.7
+1702317720000,7.198,7.235,7.194,7.23,30866.5
+1702317780000,7.229,7.246,7.227,7.24,10253.9
+1702317840000,7.239,7.247,7.227,7.227,7426.7
+1702317900000,7.228,7.23,7.206,7.219,18279.7
+1702317960000,7.218,7.22,7.196,7.205,14685.9
+1702318020000,7.206,7.227,7.206,7.225,9856.0
+1702318080000,7.226,7.231,7.22,7.224,7307.5
+1702318140000,7.224,7.233,7.21,7.21,8436.2
+1702318200000,7.21,7.216,7.199,7.205,13735.1
+1702318260000,7.205,7.214,7.188,7.199,18290.8
+1702318320000,7.199,7.201,7.175,7.187,28515.7
+1702318380000,7.187,7.201,7.154,7.171,31527.9
+1702318440000,7.171,7.197,7.169,7.18,18525.0
+1702318500000,7.18,7.207,7.177,7.207,15116.5
+1702318560000,7.208,7.215,7.194,7.194,10191.1
+1702318620000,7.195,7.212,7.192,7.211,14463.8
+1702318680000,7.211,7.216,7.21,7.215,6882.0
+1702318740000,7.214,7.216,7.203,7.206,7731.0
+1702318800000,7.206,7.219,7.204,7.209,9065.8
+1702318860000,7.209,7.211,7.193,7.194,4634.3
+1702318920000,7.194,7.203,7.183,7.188,11605.8
+1702318980000,7.188,7.189,7.179,7.184,11407.8
+1702319040000,7.183,7.183,7.114,7.162,92962.7
+1702319100000,7.162,7.185,7.15,7.159,25702.0
+1702319160000,7.16,7.164,7.139,7.142,16774.7
+1702319220000,7.142,7.145,7.058,7.131,152792.9
+1702319280000,7.127,7.127,7.079,7.079,47218.0
+1702319340000,7.079,7.098,7.064,7.091,39891.6
+1702319400000,7.092,7.12,7.063,7.067,43590.0
+1702319460000,7.067,7.094,7.024,7.077,76899.4
+1702319520000,7.078,7.115,7.065,7.114,63781.9
+1702319580000,7.114,7.129,7.098,7.117,53713.9
+1702319640000,7.117,7.134,7.11,7.112,21423.1
+1702319700000,7.112,7.127,7.099,7.1,20144.6
+1702319760000,7.101,7.128,7.101,7.11,8359.2
+1702319820000,7.11,7.127,7.11,7.113,16484.6
+1702319880000,7.114,7.125,7.113,7.123,6948.1
+1702319940000,7.124,7.136,7.119,7.136,4048.8
+1702320000000,7.136,7.139,7.119,7.121,5865.6
+1702320060000,7.121,7.133,7.12,7.126,7640.9
+1702320120000,7.126,7.129,7.116,7.121,15697.3
+1702320180000,7.12,7.12,7.097,7.101,12282.9
+1702320240000,7.101,7.101,7.086,7.096,10956.4
+1702320300000,7.096,7.115,7.083,7.115,14485.7
+1702320360000,7.116,7.14,7.116,7.139,8190.5
+1702320420000,7.139,7.151,7.137,7.15,15077.3
+1702320480000,7.15,7.158,7.144,7.146,13810.6
+1702320540000,7.146,7.157,7.143,7.143,8080.3
+1702320600000,7.143,7.149,7.134,7.143,8009.8
+1702320660000,7.143,7.15,7.139,7.15,7333.4
+1702320720000,7.151,7.164,7.151,7.151,17264.9
+1702320780000,7.151,7.158,7.151,7.156,9099.2
+1702320840000,7.156,7.157,7.145,7.153,7827.3
+1702320900000,7.154,7.156,7.145,7.152,5088.6
+1702320960000,7.151,7.151,7.135,7.136,2433.8
+1702321020000,7.136,7.152,7.132,7.152,15575.5
+1702321080000,7.152,7.152,7.135,7.143,45322.5
+1702321140000,7.143,7.151,7.141,7.146,8783.1
+1702321200000,7.147,7.148,7.131,7.132,7135.3
+1702321260000,7.135,7.157,7.135,7.154,5003.6
+1702321320000,7.154,7.158,7.147,7.156,3422.8
+1702321380000,7.155,7.155,7.145,7.149,2658.6
+1702321440000,7.15,7.153,7.146,7.153,2790.2
+1702321500000,7.153,7.162,7.148,7.149,7358.4
+1702321560000,7.147,7.157,7.135,7.137,4100.1
+1702321620000,7.136,7.138,7.132,7.136,6573.9
+1702321680000,7.136,7.142,7.133,7.134,10526.1
+1702321740000,7.134,7.141,7.133,7.141,8351.6
+1702321800000,7.141,7.143,7.132,7.142,11549.3
+1702321860000,7.142,7.145,7.139,7.143,3396.6
+1702321920000,7.143,7.144,7.135,7.144,8419.9
+1702321980000,7.144,7.145,7.139,7.144,2239.6
+1702322040000,7.143,7.145,7.135,7.137,2575.7
+1702322100000,7.137,7.148,7.136,7.146,5193.5
+1702322160000,7.147,7.147,7.126,7.132,10878.2
+1702322220000,7.132,7.139,7.12,7.128,28142.0
+1702322280000,7.127,7.128,7.104,7.113,20594.7
+1702322340000,7.114,7.119,7.094,7.107,16937.3
+1702322400000,7.106,7.122,7.101,7.113,12234.5
+1702322460000,7.114,7.118,7.108,7.117,9551.4
+1702322520000,7.117,7.117,7.096,7.099,31842.9
+1702322580000,7.099,7.104,7.098,7.104,2726.8
+1702322640000,7.103,7.103,7.068,7.074,20521.5
+1702322700000,7.074,7.094,7.074,7.093,14366.7
+1702322760000,7.093,7.095,7.073,7.073,6899.9
+1702322820000,7.073,7.085,7.07,7.085,15513.4
+1702322880000,7.085,7.09,7.084,7.085,3768.5
+1702322940000,7.085,7.088,7.078,7.088,4490.6
+1702323000000,7.087,7.092,7.081,7.09,4349.2
+1702323060000,7.089,7.093,7.072,7.081,8971.3
+1702323120000,7.082,7.1,7.082,7.082,10529.9
+1702323180000,7.082,7.092,7.076,7.092,8659.6
+1702323240000,7.093,7.104,7.093,7.104,8225.1
+1702323300000,7.104,7.105,7.086,7.086,6377.8
+1702323360000,7.086,7.091,7.07,7.07,6470.4
+1702323420000,7.071,7.077,7.062,7.073,15013.9
+1702323480000,7.072,7.079,7.064,7.068,10724.6
+1702323540000,7.068,7.069,7.05,7.05,18458.5
+1702323600000,7.049,7.059,7.033,7.043,19313.6
+1702323660000,7.043,7.046,7.015,7.038,29874.2
+1702323720000,7.039,7.08,7.035,7.08,19283.5
+1702323780000,7.079,7.088,7.07,7.086,11518.7
+1702323840000,7.085,7.1,7.083,7.093,10299.0
+1702323900000,7.093,7.106,7.087,7.103,9960.9
+1702323960000,7.104,7.118,7.104,7.106,35453.5
+1702324020000,7.109,7.125,7.108,7.124,15722.8
+1702324080000,7.124,7.125,7.117,7.121,12274.5
+1702324140000,7.122,7.138,7.118,7.132,14878.7
+1702324200000,7.134,7.144,7.13,7.136,8905.5
+1702324260000,7.136,7.143,7.124,7.126,9804.4
+1702324320000,7.126,7.132,7.113,7.114,6777.2
+1702324380000,7.114,7.121,7.114,7.118,5901.1
+1702324440000,7.118,7.124,7.113,7.124,8899.5
+1702324500000,7.125,7.141,7.123,7.134,7924.8
+1702324560000,7.135,7.142,7.134,7.134,8884.7
+1702324620000,7.134,7.139,7.132,7.138,7832.5
+1702324680000,7.138,7.142,7.138,7.14,1815.4
+1702324740000,7.139,7.141,7.136,7.137,2397.3
+1702324800000,7.137,7.139,7.125,7.128,6246.8
+1702324860000,7.128,7.132,7.119,7.123,5440.8
+1702324920000,7.124,7.139,7.122,7.139,5035.9
+1702324980000,7.139,7.149,7.138,7.148,5706.1
+1702325040000,7.148,7.149,7.136,7.136,4595.3
+1702325100000,7.136,7.143,7.13,7.13,4684.5
+1702325160000,7.13,7.143,7.126,7.131,11787.2
+1702325220000,7.13,7.132,7.12,7.123,7090.0
+1702325280000,7.126,7.127,7.112,7.112,5694.7
+1702325340000,7.112,7.116,7.106,7.111,5161.7
+1702325400000,7.111,7.114,7.106,7.11,3560.9
+1702325460000,7.109,7.126,7.108,7.118,4579.7
+1702325520000,7.117,7.124,7.112,7.115,4729.8
+1702325580000,7.115,7.124,7.111,7.123,4571.8
+1702325640000,7.124,7.125,7.122,7.122,2283.2
+1702325700000,7.122,7.125,7.121,7.122,4456.1
+1702325760000,7.121,7.123,7.103,7.103,8890.7
+1702325820000,7.103,7.108,7.101,7.106,4846.4
+1702325880000,7.106,7.115,7.103,7.114,3311.0
+1702325940000,7.114,7.126,7.113,7.126,3991.2
+1702326000000,7.127,7.143,7.126,7.142,5601.2
+1702326060000,7.143,7.145,7.139,7.139,6438.6
+1702326120000,7.141,7.142,7.123,7.127,7694.2
+1702326180000,7.128,7.131,7.116,7.122,2522.5
+1702326240000,7.122,7.129,7.117,7.117,6015.8
+1702326300000,7.117,7.126,7.112,7.126,5557.8
+1702326360000,7.126,7.126,7.116,7.119,4005.8
+1702326420000,7.12,7.127,7.117,7.126,3240.5
+1702326480000,7.127,7.134,7.126,7.133,3336.3
+1702326540000,7.133,7.145,7.13,7.145,3321.1
+1702326600000,7.145,7.149,7.138,7.144,3808.4
+1702326660000,7.143,7.144,7.128,7.128,3562.9
+1702326720000,7.128,7.128,7.121,7.121,4145.4
+1702326780000,7.121,7.124,7.118,7.118,3035.8
+1702326840000,7.118,7.12,7.113,7.115,8464.0
+1702326900000,7.114,7.127,7.113,7.127,5525.4
+1702326960000,7.128,7.131,7.112,7.124,5892.6
+1702327020000,7.125,7.141,7.122,7.137,4409.4
+1702327080000,7.138,7.141,7.132,7.132,3679.0
+1702327140000,7.133,7.138,7.13,7.131,3567.6
+1702327200000,7.131,7.131,7.113,7.123,4587.3
+1702327260000,7.123,7.125,7.12,7.121,1513.8
+1702327320000,7.12,7.132,7.118,7.132,4948.8
+1702327380000,7.132,7.147,7.13,7.147,9806.0
+1702327440000,7.148,7.15,7.145,7.146,4597.2
+1702327500000,7.146,7.165,7.144,7.153,18209.1
+1702327560000,7.152,7.16,7.151,7.157,6731.0
+1702327620000,7.157,7.166,7.157,7.162,8100.9
+1702327680000,7.161,7.168,7.161,7.163,5109.7
+1702327740000,7.162,7.171,7.161,7.163,6479.2
+1702327800000,7.162,7.17,7.158,7.163,5393.2
+1702327860000,7.162,7.175,7.157,7.168,6527.4
+1702327920000,7.168,7.177,7.166,7.172,9942.2
+1702327980000,7.172,7.174,7.163,7.164,3221.4
+1702328040000,7.165,7.168,7.163,7.167,2535.6
+1702328100000,7.167,7.168,7.162,7.166,3447.2
+1702328160000,7.166,7.173,7.166,7.172,4003.8
+1702328220000,7.171,7.174,7.17,7.174,4944.0
+1702328280000,7.174,7.181,7.174,7.18,3690.9
+1702328340000,7.179,7.186,7.177,7.179,3024.1
+1702328400000,7.18,7.188,7.174,7.188,5665.1
+1702328460000,7.188,7.196,7.187,7.19,4972.4
+1702328520000,7.19,7.192,7.18,7.181,5351.3
+1702328580000,7.181,7.186,7.178,7.185,2027.2
+1702328640000,7.185,7.187,7.164,7.171,29975.0
+1702328700000,7.17,7.175,7.17,7.175,3814.6
+1702328760000,7.175,7.179,7.175,7.178,1869.0
+1702328820000,7.179,7.192,7.179,7.188,7864.4
+1702328880000,7.188,7.193,7.171,7.186,29230.0
+1702328940000,7.186,7.188,7.182,7.188,2907.4
+1702329000000,7.189,7.192,7.188,7.188,2617.7
+1702329060000,7.188,7.188,7.182,7.185,3735.0
+1702329120000,7.185,7.185,7.18,7.184,1770.0
+1702329180000,7.183,7.186,7.178,7.186,2477.1
+1702329240000,7.186,7.192,7.185,7.192,4581.9
+1702329300000,7.192,7.206,7.192,7.206,7729.1
+1702329360000,7.207,7.217,7.207,7.215,4153.4
+1702329420000,7.214,7.219,7.208,7.213,22983.8
+1702329480000,7.212,7.214,7.203,7.206,6395.0
+1702329540000,7.206,7.21,7.194,7.205,5566.9
+1702329600000,7.205,7.205,7.186,7.189,4661.2
+1702329660000,7.189,7.195,7.185,7.19,3719.3
+1702329720000,7.19,7.197,7.19,7.195,2360.4
+1702329780000,7.194,7.195,7.189,7.192,3370.0
+1702329840000,7.192,7.197,7.192,7.194,2974.3
+1702329900000,7.195,7.209,7.195,7.207,4210.4
+1702329960000,7.207,7.207,7.196,7.197,8965.7
+1702330020000,7.197,7.203,7.193,7.202,3202.6
+1702330080000,7.202,7.205,7.197,7.201,3223.6
+1702330140000,7.202,7.202,7.198,7.199,1755.6
+1702330200000,7.201,7.205,7.194,7.195,2648.6
+1702330260000,7.196,7.203,7.195,7.199,3743.2
+1702330320000,7.198,7.211,7.197,7.211,5490.0
+1702330380000,7.211,7.218,7.208,7.211,5087.9
+1702330440000,7.211,7.214,7.208,7.214,2725.3
+1702330500000,7.215,7.217,7.208,7.21,3711.6
+1702330560000,7.209,7.214,7.206,7.209,4783.4
+1702330620000,7.209,7.21,7.195,7.203,11976.6
+1702330680000,7.204,7.211,7.204,7.21,5134.8
+1702330740000,7.211,7.217,7.209,7.217,3315.8
+1702330800000,7.218,7.225,7.218,7.222,7333.2
+1702330860000,7.222,7.222,7.213,7.214,2012.1
+1702330920000,7.213,7.213,7.206,7.207,3264.9
+1702330980000,7.207,7.215,7.206,7.214,2815.1
+1702331040000,7.215,7.218,7.211,7.216,4039.6
+1702331100000,7.216,7.218,7.215,7.216,2240.3
+1702331160000,7.216,7.217,7.207,7.208,4322.8
+1702331220000,7.208,7.212,7.205,7.211,2791.7
+1702331280000,7.212,7.216,7.208,7.213,4185.2
+1702331340000,7.213,7.217,7.212,7.217,1784.8
+1702331400000,7.217,7.219,7.215,7.216,3379.0
+1702331460000,7.216,7.217,7.208,7.214,3952.3
+1702331520000,7.213,7.22,7.213,7.217,5063.5
+1702331580000,7.217,7.221,7.216,7.216,2017.9
+1702331640000,7.216,7.218,7.205,7.217,9809.7
+1702331700000,7.217,7.222,7.217,7.219,2459.9
+1702331760000,7.22,7.223,7.217,7.217,2221.4
+1702331820000,7.217,7.219,7.213,7.219,1665.5
+1702331880000,7.219,7.221,7.217,7.218,1330.1
+1702331940000,7.22,7.234,7.219,7.229,4449.6
+1702332000000,7.23,7.235,7.229,7.231,3451.8
+1702332060000,7.231,7.235,7.23,7.233,2517.1
+1702332120000,7.232,7.237,7.229,7.236,2100.0
+1702332180000,7.235,7.237,7.229,7.229,2180.4
+1702332240000,7.23,7.236,7.23,7.236,1293.6
+1702332300000,7.237,7.238,7.23,7.234,6605.4
+1702332360000,7.233,7.234,7.231,7.231,865.1
+1702332420000,7.232,7.232,7.222,7.225,3442.8
+1702332480000,7.224,7.224,7.221,7.223,980.7
+1702332540000,7.223,7.224,7.223,7.224,1511.9
+1702332600000,7.224,7.26,7.221,7.224,65678.6
+1702332660000,7.224,7.224,7.219,7.224,2157.8
+1702332720000,7.224,7.227,7.219,7.221,2713.8
+1702332780000,7.22,7.222,7.215,7.217,4585.4
+1702332840000,7.217,7.221,7.217,7.218,1243.4
+1702332900000,7.219,7.23,7.216,7.229,2965.9
+1702332960000,7.228,7.23,7.226,7.228,1451.2
+1702333020000,7.228,7.232,7.225,7.229,4122.5
+1702333080000,7.229,7.245,7.229,7.243,9873.6
+1702333140000,7.243,7.243,7.241,7.242,1994.5
+1702333200000,7.242,7.244,7.24,7.244,1541.5
+1702333260000,7.243,7.245,7.242,7.244,2018.8
+1702333320000,7.243,7.249,7.229,7.23,13920.9
+1702333380000,7.23,7.236,7.23,7.233,3290.4
+1702333440000,7.233,7.241,7.233,7.241,5649.9
+1702333500000,7.242,7.246,7.242,7.244,4556.1
+1702333560000,7.245,7.245,7.242,7.242,2745.8
+1702333620000,7.242,7.242,7.236,7.236,1071.5
+1702333680000,7.235,7.243,7.234,7.242,3952.0
+1702333740000,7.241,7.241,7.235,7.237,1514.7
+1702333800000,7.238,7.242,7.236,7.242,1260.3
+1702333860000,7.241,7.242,7.234,7.234,2734.6
+1702333920000,7.234,7.234,7.224,7.227,4339.0
+1702333980000,7.227,7.235,7.227,7.235,1170.5
+1702334040000,7.235,7.241,7.235,7.237,4170.3
+1702334100000,7.237,7.239,7.235,7.239,807.6
+1702334160000,7.239,7.24,7.235,7.236,1052.5
+1702334220000,7.235,7.239,7.233,7.235,1801.2
+1702334280000,7.234,7.234,7.233,7.234,1218.5
+1702334340000,7.234,7.24,7.234,7.239,942.4
+1702334400000,7.24,7.243,7.239,7.243,1036.2
+1702334460000,7.243,7.247,7.241,7.246,3668.7
+1702334520000,7.246,7.247,7.243,7.246,1546.7
+1702334580000,7.245,7.25,7.245,7.246,1274.4
+1702334640000,7.245,7.25,7.245,7.246,1872.7
+1702334700000,7.247,7.248,7.244,7.246,1965.0
+1702334760000,7.247,7.248,7.245,7.247,1305.9
+1702334820000,7.246,7.251,7.246,7.251,224.7
+1702334880000,7.25,7.251,7.248,7.25,1520.5
+1702334940000,7.25,7.253,7.25,7.251,1063.7
+1702335000000,7.251,7.257,7.248,7.257,6353.0
+1702335060000,7.257,7.26,7.257,7.26,1570.0
+1702335120000,7.259,7.261,7.259,7.26,570.7
+1702335180000,7.261,7.261,7.258,7.258,1099.4
+1702335240000,7.259,7.261,7.256,7.26,2313.0
+1702335300000,7.26,7.26,7.252,7.252,4956.5
+1702335360000,7.252,7.252,7.246,7.251,3595.3
+1702335420000,7.253,7.253,7.246,7.247,5222.4
+1702335480000,7.246,7.248,7.244,7.244,2094.1
+1702335540000,7.244,7.25,7.242,7.247,7404.2
+1702335600000,7.246,7.247,7.244,7.245,2418.6
+1702335660000,7.244,7.247,7.235,7.247,7890.3
+1702335720000,7.248,7.248,7.233,7.234,3846.6
+1702335780000,7.233,7.237,7.231,7.237,3929.4
+1702335840000,7.237,7.241,7.237,7.239,2865.5
+1702335900000,7.238,7.239,7.232,7.238,5372.6
+1702335960000,7.239,7.25,7.239,7.25,5588.7
+1702336020000,7.25,7.25,7.242,7.244,5301.8
+1702336080000,7.243,7.251,7.241,7.245,5610.8
+1702336140000,7.245,7.248,7.242,7.245,2389.0
+1702336200000,7.245,7.247,7.236,7.242,13346.5
+1702336260000,7.242,7.246,7.24,7.241,3450.7
+1702336320000,7.24,7.243,7.236,7.236,1456.1
+1702336380000,7.236,7.238,7.226,7.228,6248.0
+1702336440000,7.228,7.236,7.226,7.234,4027.2
+1702336500000,7.233,7.233,7.226,7.229,5481.5
+1702336560000,7.229,7.234,7.229,7.234,1562.2
+1702336620000,7.234,7.241,7.232,7.238,4120.9
+1702336680000,7.237,7.242,7.234,7.242,7370.1
+1702336740000,7.243,7.246,7.243,7.244,3048.1
+1702336800000,7.244,7.247,7.241,7.241,2960.6
+1702336860000,7.241,7.246,7.24,7.244,2112.8
+1702336920000,7.244,7.261,7.244,7.261,2442.3
+1702336980000,7.26,7.265,7.259,7.261,3964.8
+1702337040000,7.261,7.262,7.252,7.252,4517.6
+1702337100000,7.252,7.256,7.247,7.255,7314.1
+1702337160000,7.255,7.259,7.253,7.259,3041.6
+1702337220000,7.259,7.261,7.253,7.253,3333.5
+1702337280000,7.252,7.257,7.25,7.257,1526.4
+1702337340000,7.256,7.256,7.252,7.254,1549.6
+1702337400000,7.255,7.263,7.255,7.262,2280.8
+1702337460000,7.262,7.27,7.26,7.268,4833.0
+1702337520000,7.268,7.271,7.266,7.271,3361.0
+1702337580000,7.272,7.275,7.272,7.275,1855.6
+1702337640000,7.276,7.279,7.272,7.272,2750.0
+1702337700000,7.272,7.272,7.267,7.268,2683.2
+1702337760000,7.268,7.269,7.26,7.261,3683.1
+1702337820000,7.261,7.267,7.261,7.265,2127.8
+1702337880000,7.264,7.27,7.264,7.269,2317.7
+1702337940000,7.269,7.269,7.262,7.263,2650.3
+1702338000000,7.262,7.27,7.261,7.27,1361.8
+1702338060000,7.27,7.274,7.266,7.274,4507.4
+1702338120000,7.273,7.273,7.268,7.268,1407.4
+1702338180000,7.268,7.275,7.268,7.275,644.8
+1702338240000,7.275,7.283,7.275,7.283,4754.9
+1702338300000,7.284,7.285,7.268,7.268,3480.4
+1702338360000,7.267,7.27,7.264,7.266,3878.4
+1702338420000,7.266,7.27,7.264,7.27,2162.4
+1702338480000,7.269,7.27,7.267,7.267,1551.1
+1702338540000,7.267,7.267,7.261,7.262,1874.5
+1702338600000,7.261,7.265,7.26,7.26,4521.6
+1702338660000,7.261,7.267,7.255,7.267,6960.6
+1702338720000,7.266,7.271,7.266,7.27,1442.4
+1702338780000,7.269,7.271,7.259,7.259,6511.6
+1702338840000,7.259,7.262,7.258,7.259,2140.5
+1702338900000,7.259,7.272,7.258,7.27,6903.3
+1702338960000,7.271,7.277,7.269,7.276,3046.5
+1702339020000,7.276,7.28,7.275,7.28,616.9
+1702339080000,7.279,7.287,7.276,7.28,12059.0
+1702339140000,7.281,7.281,7.274,7.275,5075.3
+1702339200000,7.276,7.281,7.27,7.274,8257.3
+1702339260000,7.274,7.289,7.273,7.283,8503.3
+1702339320000,7.282,7.289,7.28,7.289,7263.5
+1702339380000,7.289,7.295,7.287,7.294,4909.5
+1702339440000,7.295,7.297,7.28,7.28,6115.6
+1702339500000,7.279,7.292,7.278,7.291,6102.2
+1702339560000,7.29,7.29,7.276,7.276,4517.8
+1702339620000,7.277,7.277,7.263,7.265,3554.2
+1702339680000,7.268,7.273,7.267,7.272,4048.2
+1702339740000,7.273,7.288,7.272,7.28,5081.1
+1702339800000,7.281,7.285,7.278,7.28,3601.3
+1702339860000,7.279,7.279,7.267,7.267,3325.6
+1702339920000,7.268,7.274,7.264,7.265,3873.7
+1702339980000,7.266,7.268,7.264,7.268,2476.2
+1702340040000,7.268,7.274,7.267,7.269,5254.0
+1702340100000,7.269,7.277,7.265,7.276,5443.9
+1702340160000,7.275,7.281,7.269,7.281,4960.0
+1702340220000,7.28,7.297,7.277,7.292,11803.3
+1702340280000,7.292,7.297,7.29,7.296,7176.3
+1702340340000,7.297,7.299,7.294,7.298,6311.1
+1702340400000,7.299,7.303,7.297,7.3,4850.7
+1702340460000,7.3,7.309,7.3,7.304,6366.2
+1702340520000,7.305,7.318,7.305,7.318,17042.1
+1702340580000,7.318,7.331,7.314,7.327,12917.3
+1702340640000,7.327,7.348,7.327,7.332,43185.2
+1702340700000,7.332,7.335,7.321,7.325,18833.3
+1702340760000,7.326,7.332,7.321,7.322,3819.2
+1702340820000,7.323,7.326,7.317,7.32,4042.4
+1702340880000,7.319,7.332,7.317,7.328,5609.2
+1702340940000,7.327,7.332,7.324,7.326,6103.3
+1702341000000,7.325,7.326,7.317,7.318,3407.2
+1702341060000,7.317,7.322,7.308,7.308,10012.9
+1702341120000,7.309,7.312,7.295,7.295,7873.7
+1702341180000,7.295,7.306,7.295,7.3,3890.5
+1702341240000,7.3,7.3,7.294,7.295,5420.4
+1702341300000,7.296,7.303,7.292,7.303,7993.0
+1702341360000,7.303,7.305,7.301,7.302,4292.6
+1702341420000,7.302,7.309,7.297,7.308,6240.5
+1702341480000,7.307,7.319,7.306,7.315,3576.5
+1702341540000,7.315,7.316,7.308,7.315,2237.3
+1702341600000,7.315,7.322,7.307,7.322,5196.1
+1702341660000,7.322,7.322,7.312,7.318,2257.5
+1702341720000,7.319,7.32,7.317,7.318,1845.0
+1702341780000,7.319,7.323,7.319,7.321,1011.2
+1702341840000,7.321,7.322,7.316,7.316,1874.7
+1702341900000,7.316,7.321,7.307,7.307,2568.1
+1702341960000,7.306,7.324,7.302,7.324,3812.8
+1702342020000,7.325,7.326,7.312,7.315,6406.6
+1702342080000,7.316,7.318,7.307,7.313,13063.0
+1702342140000,7.312,7.32,7.31,7.32,6272.2
+1702342200000,7.319,7.323,7.309,7.313,6251.4
+1702342260000,7.313,7.316,7.309,7.312,2706.7
+1702342320000,7.313,7.318,7.312,7.315,2645.6
+1702342380000,7.314,7.327,7.314,7.327,3156.6
+1702342440000,7.329,7.332,7.328,7.328,3734.4
+1702342500000,7.329,7.329,7.317,7.317,5578.7
+1702342560000,7.317,7.32,7.317,7.319,5532.8
+1702342620000,7.319,7.32,7.312,7.312,5655.7
+1702342680000,7.312,7.316,7.307,7.307,2792.7
+1702342740000,7.308,7.315,7.308,7.315,2409.0
+1702342800000,7.316,7.318,7.309,7.311,2000.0
+1702342860000,7.312,7.318,7.306,7.318,1342.9
+1702342920000,7.318,7.319,7.307,7.308,2664.9
+1702342980000,7.307,7.315,7.301,7.315,3504.9
+1702343040000,7.314,7.318,7.311,7.311,2553.3
+1702343100000,7.311,7.315,7.306,7.315,2665.4
+1702343160000,7.316,7.335,7.315,7.334,7481.5
+1702343220000,7.334,7.336,7.327,7.331,2213.8
+1702343280000,7.331,7.334,7.328,7.328,2798.8
+1702343340000,7.328,7.332,7.322,7.327,2926.8
+1702343400000,7.326,7.331,7.324,7.329,3168.0
+1702343460000,7.33,7.342,7.33,7.342,5246.6
+1702343520000,7.341,7.345,7.337,7.343,1728.5
+1702343580000,7.343,7.346,7.337,7.34,2402.7
+1702343640000,7.34,7.347,7.34,7.346,1696.5
+1702343700000,7.345,7.357,7.341,7.351,10683.6
+1702343760000,7.35,7.352,7.345,7.348,3156.9
+1702343820000,7.348,7.355,7.348,7.35,3024.6
+1702343880000,7.35,7.355,7.35,7.352,2390.6
+1702343940000,7.352,7.356,7.345,7.35,2013.9
+1702344000000,7.349,7.35,7.339,7.344,2343.9
+1702344060000,7.345,7.347,7.338,7.341,4884.5
+1702344120000,7.341,7.346,7.341,7.345,2612.8
+1702344180000,7.346,7.349,7.339,7.342,2223.9
+1702344240000,7.341,7.341,7.332,7.332,5465.7
+1702344300000,7.332,7.342,7.33,7.341,7738.9
+1702344360000,7.34,7.345,7.334,7.345,5287.9
+1702344420000,7.345,7.347,7.341,7.342,3565.7
+1702344480000,7.342,7.348,7.342,7.346,3240.0
+1702344540000,7.346,7.347,7.339,7.342,3484.2
+1702344600000,7.343,7.344,7.335,7.337,8022.7
+1702344660000,7.339,7.348,7.338,7.347,3296.9
+1702344720000,7.347,7.354,7.346,7.352,5549.6
+1702344780000,7.352,7.352,7.344,7.349,6771.9
+1702344840000,7.349,7.35,7.342,7.347,3916.4
+1702344900000,7.346,7.347,7.342,7.345,1473.5
+1702344960000,7.345,7.345,7.34,7.344,3274.0
+1702345020000,7.344,7.348,7.344,7.347,2225.0
+1702345080000,7.346,7.35,7.345,7.349,1910.2
+1702345140000,7.348,7.355,7.346,7.351,2962.0
+1702345200000,7.351,7.355,7.348,7.349,2356.2
+1702345260000,7.348,7.35,7.344,7.344,1686.7
+1702345320000,7.345,7.355,7.345,7.355,2726.6
+1702345380000,7.354,7.354,7.349,7.349,2879.3
+1702345440000,7.35,7.35,7.337,7.338,4463.0
+1702345500000,7.338,7.339,7.332,7.336,3385.6
+1702345560000,7.336,7.343,7.329,7.33,9411.0
+1702345620000,7.331,7.336,7.331,7.332,1427.0
+1702345680000,7.333,7.334,7.329,7.331,1158.5
+1702345740000,7.331,7.331,7.328,7.33,2882.2
+1702345800000,7.33,7.334,7.329,7.334,2294.4
+1702345860000,7.334,7.336,7.331,7.332,1442.7
+1702345920000,7.33,7.333,7.329,7.333,1154.1
+1702345980000,7.332,7.338,7.331,7.333,3151.4
+1702346040000,7.332,7.332,7.33,7.33,1034.7
+1702346100000,7.329,7.335,7.326,7.335,6600.8
+1702346160000,7.336,7.338,7.335,7.337,982.3
+1702346220000,7.336,7.336,7.331,7.331,3715.3
+1702346280000,7.331,7.331,7.322,7.324,7668.5
+1702346340000,7.325,7.334,7.316,7.332,17412.8
+1702346400000,7.331,7.337,7.33,7.337,2099.2
+1702346460000,7.338,7.338,7.332,7.337,2021.0
+1702346520000,7.337,7.347,7.337,7.346,4148.2
+1702346580000,7.347,7.347,7.342,7.346,2264.8
+1702346640000,7.346,7.346,7.341,7.343,3840.4
+1702346700000,7.341,7.341,7.327,7.331,4850.1
+1702346760000,7.331,7.333,7.325,7.326,3436.8
+1702346820000,7.328,7.335,7.328,7.333,3654.8
+1702346880000,7.333,7.336,7.331,7.331,1469.1
+1702346940000,7.331,7.332,7.326,7.33,5001.8
+1702347000000,7.33,7.348,7.33,7.346,9322.4
+1702347060000,7.346,7.348,7.342,7.344,1978.6
+1702347120000,7.344,7.351,7.342,7.35,4091.8
+1702347180000,7.351,7.353,7.35,7.352,2117.5
+1702347240000,7.352,7.357,7.348,7.357,7873.6
+1702347300000,7.358,7.359,7.352,7.359,4505.0
+1702347360000,7.358,7.365,7.358,7.364,5755.7
+1702347420000,7.365,7.365,7.359,7.362,6127.8
+1702347480000,7.362,7.365,7.362,7.364,3773.5
+1702347540000,7.364,7.368,7.358,7.368,5188.6
+1702347600000,7.368,7.369,7.357,7.361,6609.9
+1702347660000,7.361,7.374,7.36,7.367,19077.2
+1702347720000,7.368,7.374,7.366,7.371,3564.9
+1702347780000,7.372,7.377,7.372,7.373,9577.3
+1702347840000,7.373,7.376,7.37,7.373,7164.3
+1702347900000,7.373,7.373,7.369,7.371,3940.2
+1702347960000,7.371,7.377,7.369,7.377,2039.6
+1702348020000,7.377,7.378,7.374,7.375,1735.7
+1702348080000,7.375,7.375,7.372,7.373,2704.1
+1702348140000,7.373,7.375,7.37,7.374,6602.2
+1702348200000,7.373,7.375,7.368,7.37,3915.4
+1702348260000,7.369,7.373,7.364,7.364,2042.9
+1702348320000,7.364,7.364,7.358,7.361,4684.5
+1702348380000,7.36,7.36,7.356,7.359,4611.8
+1702348440000,7.358,7.36,7.356,7.36,2608.6
+1702348500000,7.36,7.37,7.36,7.369,3592.1
+1702348560000,7.37,7.372,7.368,7.369,1876.9
+1702348620000,7.369,7.37,7.367,7.37,2125.4
+1702348680000,7.37,7.372,7.367,7.372,1277.0
+1702348740000,7.373,7.375,7.371,7.372,2608.3
+1702348800000,7.373,7.375,7.371,7.375,1789.4
+1702348860000,7.375,7.375,7.373,7.374,2130.6
+1702348920000,7.374,7.381,7.373,7.38,6862.7
+1702348980000,7.38,7.38,7.373,7.374,4603.9
+1702349040000,7.373,7.375,7.37,7.375,5436.7
+1702349100000,7.376,7.378,7.372,7.376,4456.4
+1702349160000,7.375,7.377,7.367,7.369,4142.2
+1702349220000,7.37,7.374,7.365,7.365,2926.5
+1702349280000,7.365,7.371,7.363,7.364,3456.1
+1702349340000,7.365,7.372,7.365,7.371,2681.5
+1702349400000,7.371,7.374,7.368,7.371,1531.3
+1702349460000,7.37,7.375,7.369,7.372,3853.4
+1702349520000,7.371,7.373,7.367,7.371,3822.6
+1702349580000,7.371,7.371,7.367,7.367,1153.8
+1702349640000,7.368,7.369,7.362,7.363,4443.2
+1702349700000,7.364,7.369,7.363,7.366,2798.6
+1702349760000,7.365,7.37,7.365,7.368,2884.2
+1702349820000,7.368,7.373,7.368,7.373,2087.4
+1702349880000,7.374,7.376,7.373,7.374,738.7
+1702349940000,7.375,7.378,7.373,7.378,2774.5
+1702350000000,7.377,7.378,7.369,7.372,4504.5
+1702350060000,7.372,7.374,7.364,7.364,4230.5
+1702350120000,7.363,7.37,7.357,7.369,14044.6
+1702350180000,7.369,7.375,7.368,7.375,4270.7
+1702350240000,7.375,7.377,7.373,7.377,5420.1
+1702350300000,7.378,7.387,7.378,7.385,5953.8
+1702350360000,7.386,7.39,7.385,7.387,7003.1
+1702350420000,7.387,7.398,7.387,7.394,8167.9
+1702350480000,7.393,7.393,7.388,7.39,6665.0
+1702350540000,7.39,7.39,7.382,7.385,3250.0
+1702350600000,7.385,7.392,7.385,7.391,3648.3
+1702350660000,7.392,7.395,7.392,7.394,1188.6
+1702350720000,7.393,7.393,7.388,7.39,1704.9
+1702350780000,7.389,7.392,7.386,7.391,3554.8
+1702350840000,7.39,7.393,7.39,7.393,729.1
+1702350900000,7.393,7.398,7.391,7.398,3608.7
+1702350960000,7.397,7.404,7.396,7.403,5103.7
+1702351020000,7.403,7.403,7.393,7.393,2917.5
+1702351080000,7.394,7.394,7.377,7.378,7095.4
+1702351140000,7.378,7.384,7.373,7.383,7482.1
+1702351200000,7.384,7.387,7.379,7.381,4238.8
+1702351260000,7.381,7.386,7.38,7.386,2315.0
+1702351320000,7.386,7.39,7.382,7.389,1586.9
+1702351380000,7.39,7.39,7.382,7.385,1539.7
+1702351440000,7.385,7.385,7.379,7.38,2867.0
+1702351500000,7.381,7.381,7.371,7.371,5710.5
+1702351560000,7.37,7.379,7.37,7.378,3838.8
+1702351620000,7.379,7.379,7.372,7.375,3724.2
+1702351680000,7.374,7.378,7.374,7.375,1456.9
+1702351740000,7.375,7.384,7.375,7.383,3137.6
+1702351800000,7.383,7.383,7.378,7.381,1205.7
+1702351860000,7.381,7.381,7.377,7.381,1188.8
+1702351920000,7.38,7.381,7.357,7.37,28705.5
+1702351980000,7.37,7.374,7.367,7.374,3665.2
+1702352040000,7.374,7.375,7.367,7.367,2948.1
+1702352100000,7.366,7.368,7.359,7.367,8968.5
+1702352160000,7.367,7.368,7.35,7.35,14285.1
+1702352220000,7.351,7.357,7.35,7.354,3184.1
+1702352280000,7.353,7.356,7.343,7.345,11300.6
+1702352340000,7.344,7.352,7.343,7.352,2288.5
+1702352400000,7.351,7.351,7.344,7.345,7087.7
+1702352460000,7.346,7.349,7.333,7.348,17413.8
+1702352520000,7.348,7.352,7.344,7.347,4249.9
+1702352580000,7.347,7.347,7.339,7.344,3805.0
+1702352640000,7.343,7.349,7.343,7.346,7123.3
+1702352700000,7.345,7.348,7.34,7.342,2567.4
+1702352760000,7.342,7.351,7.336,7.343,13286.7
+1702352820000,7.341,7.343,7.339,7.339,1651.7
+1702352880000,7.337,7.339,7.336,7.338,2643.5
+1702352940000,7.336,7.337,7.317,7.325,21877.4
+1702353000000,7.326,7.335,7.326,7.335,16384.0
+1702353060000,7.335,7.336,7.328,7.336,4747.7
+1702353120000,7.337,7.337,7.331,7.333,5571.6
+1702353180000,7.332,7.332,7.323,7.323,3791.1
+1702353240000,7.322,7.329,7.322,7.329,1286.7
+1702353300000,7.329,7.331,7.329,7.33,4600.2
+1702353360000,7.329,7.329,7.322,7.329,3499.2
+1702353420000,7.33,7.334,7.33,7.332,2420.0
+1702353480000,7.333,7.337,7.332,7.335,1063.9
+1702353540000,7.334,7.334,7.322,7.322,6776.5
+1702353600000,7.323,7.336,7.322,7.332,5529.3
+1702353660000,7.331,7.336,7.33,7.334,2713.8
+1702353720000,7.334,7.339,7.328,7.328,2666.7
+1702353780000,7.329,7.333,7.326,7.333,3594.3
+1702353840000,7.334,7.342,7.332,7.342,8000.7
+1702353900000,7.342,7.343,7.332,7.332,3149.1
+1702353960000,7.333,7.34,7.33,7.336,3816.3
+1702354020000,7.337,7.338,7.334,7.335,1734.0
+1702354080000,7.334,7.335,7.329,7.334,3343.0
+1702354140000,7.335,7.34,7.335,7.34,1852.7
+1702354200000,7.34,7.341,7.334,7.34,2380.0
+1702354260000,7.34,7.344,7.34,7.342,1647.9
+1702354320000,7.342,7.343,7.336,7.339,3241.2
+1702354380000,7.339,7.339,7.328,7.329,3650.7
+1702354440000,7.328,7.33,7.326,7.328,4850.5
+1702354500000,7.328,7.328,7.325,7.327,2497.7
+1702354560000,7.326,7.326,7.308,7.317,25379.8
+1702354620000,7.317,7.323,7.316,7.323,2359.7
+1702354680000,7.323,7.326,7.32,7.32,2973.1
+1702354740000,7.321,7.321,7.317,7.319,1842.3
+1702354800000,7.318,7.319,7.312,7.312,2511.5
+1702354860000,7.313,7.313,7.309,7.31,2026.8
+1702354920000,7.311,7.311,7.303,7.304,5556.4
+1702354980000,7.303,7.303,7.281,7.295,23295.2
+1702355040000,7.295,7.298,7.289,7.291,10665.2
+1702355100000,7.292,7.294,7.287,7.293,10333.2
+1702355160000,7.293,7.294,7.292,7.292,3000.7
+1702355220000,7.292,7.304,7.291,7.293,13151.6
+1702355280000,7.293,7.297,7.288,7.297,6647.5
+1702355340000,7.297,7.298,7.295,7.296,936.1
+1702355400000,7.295,7.296,7.288,7.296,3067.9
+1702355460000,7.295,7.296,7.288,7.293,3174.2
+1702355520000,7.294,7.301,7.294,7.294,4241.1
+1702355580000,7.292,7.292,7.283,7.288,3107.8
+1702355640000,7.288,7.288,7.275,7.284,6647.2
+1702355700000,7.284,7.289,7.28,7.288,5001.9
+1702355760000,7.289,7.291,7.281,7.281,2156.8
+1702355820000,7.281,7.282,7.274,7.274,3304.8
+1702355880000,7.274,7.281,7.271,7.279,6337.5
+1702355940000,7.278,7.278,7.272,7.276,2961.9
+1702356000000,7.276,7.279,7.267,7.27,6617.8
+1702356060000,7.27,7.275,7.265,7.269,8898.6
+1702356120000,7.268,7.274,7.267,7.274,4111.2
+1702356180000,7.273,7.274,7.265,7.269,8311.9
+1702356240000,7.27,7.282,7.267,7.268,31600.4
+1702356300000,7.268,7.275,7.268,7.274,7640.9
+1702356360000,7.275,7.276,7.269,7.269,3345.2
+1702356420000,7.269,7.28,7.269,7.277,5595.9
+1702356480000,7.277,7.286,7.272,7.283,5054.1
+1702356540000,7.283,7.292,7.281,7.288,2495.9
+1702356600000,7.288,7.295,7.288,7.293,2807.4
+1702356660000,7.292,7.293,7.282,7.287,4957.4
+1702356720000,7.287,7.289,7.283,7.284,1013.4
+1702356780000,7.286,7.292,7.284,7.285,1658.8
+1702356840000,7.284,7.286,7.275,7.278,6682.8
+1702356900000,7.277,7.287,7.275,7.285,3919.2
+1702356960000,7.284,7.284,7.272,7.275,2747.0
+1702357020000,7.275,7.276,7.268,7.269,3240.8
+1702357080000,7.269,7.27,7.251,7.251,8559.5
+1702357140000,7.251,7.252,7.235,7.249,16086.9
+1702357200000,7.249,7.261,7.249,7.259,6028.6
+1702357260000,7.259,7.266,7.253,7.263,8146.4
+1702357320000,7.263,7.273,7.263,7.272,4188.9
+1702357380000,7.272,7.276,7.272,7.272,1522.5
+1702357440000,7.273,7.278,7.269,7.278,3175.7
+1702357500000,7.278,7.284,7.278,7.284,4466.2
+1702357560000,7.284,7.292,7.284,7.288,3069.6
+1702357620000,7.288,7.294,7.287,7.291,3518.4
+1702357680000,7.292,7.293,7.282,7.286,1990.5
+1702357740000,7.286,7.289,7.283,7.285,3109.0
+1702357800000,7.284,7.29,7.281,7.29,2054.1
+1702357860000,7.289,7.296,7.288,7.293,2493.9
+1702357920000,7.293,7.298,7.292,7.295,4292.9
+1702357980000,7.296,7.296,7.29,7.29,922.2
+1702358040000,7.29,7.292,7.288,7.292,1260.9
+1702358100000,7.293,7.301,7.293,7.299,2171.7
+1702358160000,7.299,7.3,7.298,7.299,796.4
+1702358220000,7.299,7.307,7.299,7.306,3416.5
+1702358280000,7.305,7.318,7.305,7.318,6084.1
+1702358340000,7.318,7.321,7.316,7.32,3498.8
+1702358400000,7.32,7.327,7.315,7.321,13692.7
+1702358460000,7.321,7.321,7.307,7.311,6616.7
+1702358520000,7.311,7.311,7.302,7.302,3403.6
+1702358580000,7.302,7.308,7.301,7.308,2815.6
+1702358640000,7.308,7.312,7.305,7.311,2724.9
+1702358700000,7.311,7.317,7.308,7.309,3497.6
+1702358760000,7.309,7.315,7.309,7.31,2367.9
+1702358820000,7.31,7.31,7.304,7.304,2524.8
+1702358880000,7.304,7.317,7.303,7.315,2802.2
+1702358940000,7.315,7.316,7.311,7.316,1928.0
+1702359000000,7.315,7.315,7.31,7.311,1160.9
+1702359060000,7.31,7.313,7.308,7.313,3213.2
+1702359120000,7.313,7.313,7.305,7.305,7599.6
+1702359180000,7.306,7.309,7.304,7.307,2112.4
+1702359240000,7.306,7.306,7.299,7.3,1851.4
+1702359300000,7.3,7.307,7.3,7.301,2136.6
+1702359360000,7.301,7.302,7.296,7.302,2061.4
+1702359420000,7.304,7.304,7.299,7.3,1131.6
+1702359480000,7.3,7.303,7.297,7.301,1644.2
+1702359540000,7.301,7.304,7.298,7.304,1273.1
+1702359600000,7.303,7.307,7.301,7.304,2621.5
+1702359660000,7.303,7.307,7.302,7.307,864.7
+1702359720000,7.308,7.308,7.303,7.303,1582.4
+1702359780000,7.303,7.305,7.302,7.305,2125.8
+1702359840000,7.305,7.309,7.305,7.309,1084.6
+1702359900000,7.308,7.308,7.301,7.304,4196.4
+1702359960000,7.304,7.304,7.295,7.295,3289.5
+1702360020000,7.296,7.303,7.296,7.303,2864.8
+1702360080000,7.303,7.307,7.3,7.301,6772.7
+1702360140000,7.301,7.302,7.286,7.292,10652.0
+1702360200000,7.293,7.301,7.293,7.3,2776.9
+1702360260000,7.3,7.303,7.29,7.291,4067.8
+1702360320000,7.291,7.292,7.282,7.285,3478.4
+1702360380000,7.286,7.293,7.285,7.288,5613.6
+1702360440000,7.289,7.289,7.282,7.287,6441.3
+1702360500000,7.287,7.293,7.282,7.292,5431.8
+1702360560000,7.29,7.291,7.282,7.284,2377.7
+1702360620000,7.284,7.285,7.276,7.278,5439.5
+1702360680000,7.278,7.284,7.277,7.284,1595.2
+1702360740000,7.285,7.285,7.281,7.282,2183.5
+1702360800000,7.282,7.287,7.277,7.287,5470.1
+1702360860000,7.286,7.286,7.275,7.279,4600.9
+1702360920000,7.28,7.281,7.278,7.28,1112.7
+1702360980000,7.281,7.281,7.275,7.281,1741.2
+1702361040000,7.28,7.28,7.27,7.272,7635.2
+1702361100000,7.271,7.271,7.261,7.264,7244.3
+1702361160000,7.264,7.264,7.257,7.259,5533.9
+1702361220000,7.26,7.265,7.257,7.265,13688.5
+1702361280000,7.264,7.265,7.255,7.258,5775.6
+1702361340000,7.258,7.263,7.256,7.257,5044.6
+1702361400000,7.257,7.269,7.254,7.265,9136.4
+1702361460000,7.265,7.271,7.261,7.266,9595.3
+1702361520000,7.267,7.27,7.259,7.259,4860.9
+1702361580000,7.259,7.263,7.254,7.257,4791.9
+1702361640000,7.258,7.261,7.253,7.261,4129.3
+1702361700000,7.26,7.261,7.252,7.252,5746.2
+1702361760000,7.252,7.258,7.252,7.256,2563.7
+1702361820000,7.257,7.265,7.256,7.262,5327.0
+1702361880000,7.261,7.261,7.246,7.253,7797.0
+1702361940000,7.252,7.262,7.248,7.259,6285.6
+1702362000000,7.258,7.26,7.256,7.258,3000.8
+1702362060000,7.258,7.265,7.258,7.263,5102.0
+1702362120000,7.263,7.263,7.259,7.259,2750.0
+1702362180000,7.259,7.259,7.246,7.246,4415.3
+1702362240000,7.245,7.247,7.241,7.245,9436.4
+1702362300000,7.244,7.255,7.244,7.251,9967.4
+1702362360000,7.252,7.253,7.227,7.234,10466.4
+1702362420000,7.234,7.236,7.217,7.22,16459.0
+1702362480000,7.219,7.23,7.216,7.224,10664.3
+1702362540000,7.224,7.226,7.218,7.221,11965.4
+1702362600000,7.22,7.232,7.215,7.232,15136.5
+1702362660000,7.232,7.246,7.23,7.245,6235.1
+1702362720000,7.245,7.257,7.245,7.254,3545.1
+1702362780000,7.254,7.254,7.25,7.251,4228.5
+1702362840000,7.251,7.251,7.24,7.241,9915.0
+1702362900000,7.24,7.243,7.227,7.227,4909.7
+1702362960000,7.227,7.234,7.224,7.232,10470.8
+1702363020000,7.23,7.237,7.227,7.228,5768.0
+1702363080000,7.228,7.239,7.227,7.237,2757.2
+1702363140000,7.237,7.241,7.222,7.233,8897.5
+1702363200000,7.234,7.247,7.234,7.243,7126.4
+1702363260000,7.245,7.251,7.245,7.25,2322.2
+1702363320000,7.251,7.254,7.251,7.253,1639.4
+1702363380000,7.254,7.257,7.244,7.247,4846.0
+1702363440000,7.247,7.247,7.238,7.242,2780.0
+1702363500000,7.242,7.254,7.24,7.246,3750.5
+1702363560000,7.246,7.254,7.245,7.254,2141.1
+1702363620000,7.253,7.259,7.247,7.255,9337.5
+1702363680000,7.255,7.262,7.255,7.262,5107.0
+1702363740000,7.261,7.265,7.261,7.265,2401.9
+1702363800000,7.264,7.265,7.26,7.265,2200.2
+1702363860000,7.264,7.267,7.259,7.266,6081.4
+1702363920000,7.265,7.269,7.261,7.262,3403.6
+1702363980000,7.262,7.267,7.258,7.265,5205.5
+1702364040000,7.266,7.268,7.26,7.262,4434.4
+1702364100000,7.261,7.263,7.246,7.249,7047.8
+1702364160000,7.25,7.256,7.248,7.252,7487.2
+1702364220000,7.254,7.256,7.247,7.256,10157.4
+1702364280000,7.257,7.265,7.256,7.261,3507.9
+1702364340000,7.262,7.268,7.253,7.267,3581.0
+1702364400000,7.267,7.277,7.265,7.277,7335.8
+1702364460000,7.277,7.285,7.277,7.278,9829.5
+1702364520000,7.278,7.292,7.278,7.291,8797.2
+1702364580000,7.291,7.299,7.287,7.299,14770.1
+1702364640000,7.298,7.309,7.297,7.305,12504.7
+1702364700000,7.305,7.309,7.301,7.301,5817.8
+1702364760000,7.301,7.303,7.285,7.289,11121.4
+1702364820000,7.29,7.295,7.286,7.288,6743.2
+1702364880000,7.287,7.299,7.285,7.288,10128.2
+1702364940000,7.288,7.294,7.288,7.294,2061.9
+1702365000000,7.293,7.296,7.291,7.296,4469.4
+1702365060000,7.297,7.297,7.289,7.29,3386.0
+1702365120000,7.289,7.29,7.276,7.28,8358.7
+1702365180000,7.28,7.285,7.276,7.283,3453.5
+1702365240000,7.283,7.289,7.281,7.283,2334.9
+1702365300000,7.283,7.284,7.269,7.275,5798.8
+1702365360000,7.276,7.276,7.271,7.272,4968.7
+1702365420000,7.273,7.281,7.271,7.281,3231.1
+1702365480000,7.28,7.28,7.271,7.272,3834.8
+1702365540000,7.272,7.28,7.272,7.277,3377.9
+1702365600000,7.277,7.28,7.274,7.28,4011.2
+1702365660000,7.28,7.287,7.28,7.287,4002.0
+1702365720000,7.287,7.289,7.285,7.287,1699.3
+1702365780000,7.288,7.289,7.287,7.287,2053.9
+1702365840000,7.288,7.296,7.288,7.294,3504.7
+1702365900000,7.293,7.293,7.289,7.29,3232.7
+1702365960000,7.289,7.29,7.282,7.29,7560.3
+1702366020000,7.29,7.29,7.276,7.281,6680.7
+1702366080000,7.281,7.288,7.28,7.287,3363.4
+1702366140000,7.286,7.286,7.279,7.284,2583.6
+1702366200000,7.285,7.291,7.285,7.29,1156.6
+1702366260000,7.29,7.29,7.273,7.275,5034.7
+1702366320000,7.275,7.283,7.275,7.283,3539.5
+1702366380000,7.283,7.283,7.271,7.272,2132.5
+1702366440000,7.273,7.279,7.269,7.275,5897.0
+1702366500000,7.274,7.278,7.27,7.277,6149.6
+1702366560000,7.277,7.287,7.277,7.285,4614.8
+1702366620000,7.285,7.291,7.282,7.282,3735.1
+1702366680000,7.283,7.29,7.281,7.281,6477.0
+1702366740000,7.281,7.285,7.278,7.28,2853.7
+1702366800000,7.28,7.283,7.279,7.28,1726.7
+1702366860000,7.28,7.295,7.28,7.293,7982.9
+1702366920000,7.293,7.294,7.285,7.293,3947.4
+1702366980000,7.293,7.294,7.29,7.29,2476.5
+1702367040000,7.291,7.298,7.291,7.298,1445.5
+1702367100000,7.298,7.299,7.294,7.298,1862.8
+1702367160000,7.298,7.312,7.298,7.311,5527.8
+1702367220000,7.311,7.311,7.304,7.304,1898.4
+1702367280000,7.305,7.31,7.301,7.31,5454.4
+1702367340000,7.311,7.315,7.309,7.315,3360.3
+1702367400000,7.315,7.319,7.315,7.318,4061.7
+1702367460000,7.318,7.33,7.318,7.329,5591.5
+1702367520000,7.33,7.333,7.323,7.326,9178.8
+1702367580000,7.327,7.333,7.322,7.333,10428.9
+1702367640000,7.333,7.338,7.331,7.335,8657.9
+1702367700000,7.335,7.341,7.333,7.335,11321.5
+1702367760000,7.335,7.335,7.33,7.331,7118.7
+1702367820000,7.332,7.335,7.328,7.331,8661.8
+1702367880000,7.33,7.335,7.33,7.33,3946.5
+1702367940000,7.331,7.341,7.331,7.334,9114.3
+1702368000000,7.334,7.342,7.33,7.332,12478.9
+1702368060000,7.332,7.332,7.316,7.318,7958.8
+1702368120000,7.318,7.32,7.304,7.311,8584.6
+1702368180000,7.312,7.319,7.31,7.31,10314.5
+1702368240000,7.309,7.309,7.299,7.3,14013.6
+1702368300000,7.3,7.301,7.286,7.289,10238.1
+1702368360000,7.289,7.289,7.274,7.286,9671.6
+1702368420000,7.285,7.285,7.275,7.279,5944.6
+1702368480000,7.279,7.286,7.277,7.284,6298.4
+1702368540000,7.284,7.288,7.275,7.282,8823.4
+1702368600000,7.282,7.286,7.274,7.277,5742.2
+1702368660000,7.277,7.28,7.273,7.28,3278.9
+1702368720000,7.28,7.284,7.279,7.284,2750.5
+1702368780000,7.284,7.285,7.28,7.28,2788.3
+1702368840000,7.281,7.281,7.273,7.275,3219.1
+1702368900000,7.276,7.291,7.276,7.29,2734.4
+1702368960000,7.289,7.292,7.276,7.277,2993.8
+1702369020000,7.277,7.283,7.275,7.28,6636.9
+1702369080000,7.28,7.283,7.272,7.276,4070.5
+1702369140000,7.276,7.276,7.263,7.27,7759.1
+1702369200000,7.27,7.283,7.269,7.283,2647.9
+1702369260000,7.283,7.286,7.275,7.282,5317.8
+1702369320000,7.283,7.288,7.276,7.276,3468.0
+1702369380000,7.277,7.278,7.271,7.278,1809.7
+1702369440000,7.278,7.285,7.276,7.285,2839.2
+1702369500000,7.285,7.286,7.276,7.276,3864.3
+1702369560000,7.276,7.285,7.276,7.282,3566.0
+1702369620000,7.282,7.282,7.27,7.272,7234.1
+1702369680000,7.272,7.273,7.264,7.264,4329.6
+1702369740000,7.265,7.276,7.265,7.275,6184.6
+1702369800000,7.276,7.28,7.272,7.279,4022.4
+1702369860000,7.279,7.28,7.263,7.269,7152.7
+1702369920000,7.269,7.278,7.266,7.266,4030.7
+1702369980000,7.266,7.267,7.261,7.263,3569.2
+1702370040000,7.262,7.275,7.262,7.275,3508.1
+1702370100000,7.275,7.282,7.275,7.278,2558.9
+1702370160000,7.276,7.278,7.269,7.277,8099.7
+1702370220000,7.277,7.279,7.267,7.273,3110.7
+1702370280000,7.273,7.274,7.267,7.272,2250.1
+1702370340000,7.272,7.275,7.27,7.273,2656.0
+1702370400000,7.274,7.279,7.274,7.279,1890.2
+1702370460000,7.28,7.288,7.279,7.287,1678.9
+1702370520000,7.288,7.297,7.288,7.295,7560.7
+1702370580000,7.295,7.295,7.291,7.292,1836.6
+1702370640000,7.292,7.295,7.292,7.294,1513.4
+1702370700000,7.294,7.3,7.291,7.3,4025.3
+1702370760000,7.301,7.311,7.301,7.31,2263.7
+1702370820000,7.31,7.323,7.31,7.322,7493.4
+1702370880000,7.322,7.323,7.309,7.309,6209.8
+1702370940000,7.308,7.309,7.301,7.309,4046.5
+1702371000000,7.309,7.313,7.299,7.299,2340.5
+1702371060000,7.297,7.305,7.296,7.299,3245.3
+1702371120000,7.3,7.307,7.3,7.302,2543.6
+1702371180000,7.303,7.313,7.302,7.313,2749.1
+1702371240000,7.312,7.314,7.308,7.311,5076.1
+1702371300000,7.311,7.312,7.307,7.308,4253.5
+1702371360000,7.307,7.316,7.305,7.314,1434.8
+1702371420000,7.315,7.315,7.307,7.307,2268.0
+1702371480000,7.308,7.308,7.295,7.297,6066.7
+1702371540000,7.297,7.3,7.294,7.3,1606.8
+1702371600000,7.3,7.3,7.29,7.29,3634.2
+1702371660000,7.29,7.295,7.286,7.286,2902.7
+1702371720000,7.287,7.287,7.262,7.269,11026.5
+1702371780000,7.27,7.276,7.267,7.274,7213.9
+1702371840000,7.274,7.274,7.251,7.254,24496.7
+1702371900000,7.255,7.255,7.242,7.251,22172.8
+1702371960000,7.252,7.256,7.242,7.252,15984.1
+1702372020000,7.252,7.252,7.243,7.248,8554.5
+1702372080000,7.247,7.252,7.246,7.248,6928.8
+1702372140000,7.25,7.253,7.236,7.247,18199.2
+1702372200000,7.247,7.248,7.241,7.246,6186.7
+1702372260000,7.246,7.252,7.242,7.251,6782.4
+1702372320000,7.251,7.255,7.248,7.248,4437.0
+1702372380000,7.248,7.251,7.235,7.24,5174.9
+1702372440000,7.239,7.242,7.235,7.237,4004.0
+1702372500000,7.237,7.255,7.237,7.246,7555.6
+1702372560000,7.247,7.254,7.239,7.253,7516.6
+1702372620000,7.252,7.253,7.243,7.248,3718.4
+1702372680000,7.249,7.249,7.239,7.24,3161.3
+1702372740000,7.24,7.245,7.235,7.245,4239.1
+1702372800000,7.246,7.255,7.246,7.253,3522.2
+1702372860000,7.252,7.26,7.252,7.252,4826.7
+1702372920000,7.252,7.259,7.247,7.252,11892.4
+1702372980000,7.252,7.26,7.251,7.257,4439.2
+1702373040000,7.258,7.26,7.251,7.251,5952.4
+1702373100000,7.251,7.255,7.248,7.252,2316.6
+1702373160000,7.252,7.252,7.248,7.252,1590.7
+1702373220000,7.251,7.253,7.247,7.249,4603.9
+1702373280000,7.248,7.253,7.244,7.249,3972.3
+1702373340000,7.25,7.251,7.247,7.249,2110.9
+1702373400000,7.248,7.259,7.247,7.255,3756.8
+1702373460000,7.254,7.254,7.242,7.242,1483.2
+1702373520000,7.242,7.242,7.237,7.237,4921.8
+1702373580000,7.237,7.238,7.225,7.226,7800.0
+1702373640000,7.226,7.236,7.226,7.236,4799.3
+1702373700000,7.236,7.243,7.232,7.24,7291.8
+1702373760000,7.241,7.244,7.238,7.239,2468.8
+1702373820000,7.239,7.24,7.213,7.219,12032.4
+1702373880000,7.22,7.228,7.22,7.224,4148.9
+1702373940000,7.225,7.231,7.225,7.226,1973.5
+1702374000000,7.227,7.234,7.227,7.232,2247.9
+1702374060000,7.231,7.231,7.225,7.231,2638.6
+1702374120000,7.232,7.234,7.228,7.232,1521.0
+1702374180000,7.233,7.233,7.225,7.225,923.0
+1702374240000,7.226,7.228,7.222,7.227,2422.1
+1702374300000,7.227,7.238,7.227,7.237,5392.8
+1702374360000,7.236,7.236,7.23,7.23,1273.2
+1702374420000,7.229,7.239,7.229,7.237,3049.0
+1702374480000,7.237,7.238,7.231,7.234,2008.3
+1702374540000,7.233,7.236,7.233,7.236,1143.5
+1702374600000,7.236,7.239,7.235,7.236,2461.3
+1702374660000,7.237,7.241,7.237,7.239,2375.2
+1702374720000,7.24,7.25,7.24,7.247,4049.2
+1702374780000,7.246,7.247,7.239,7.239,1052.6
+1702374840000,7.238,7.242,7.238,7.242,2851.1
+1702374900000,7.241,7.251,7.241,7.251,2050.7
+1702374960000,7.252,7.252,7.239,7.243,5186.2
+1702375020000,7.243,7.243,7.237,7.242,2402.0
+1702375080000,7.241,7.243,7.239,7.24,1443.4
+1702375140000,7.239,7.242,7.238,7.242,1065.6
+1702375200000,7.242,7.247,7.235,7.247,9855.9
+1702375260000,7.248,7.251,7.244,7.244,5879.6
+1702375320000,7.243,7.243,7.231,7.231,7084.1
+1702375380000,7.232,7.241,7.232,7.238,11937.4
+1702375440000,7.238,7.249,7.237,7.248,2598.7
+1702375500000,7.248,7.254,7.247,7.251,6514.2
+1702375560000,7.251,7.252,7.243,7.248,2725.5
+1702375620000,7.249,7.252,7.248,7.249,3017.1
+1702375680000,7.246,7.246,7.24,7.242,1937.1
+1702375740000,7.241,7.247,7.24,7.247,903.3
+1702375800000,7.248,7.256,7.248,7.256,6293.0
+1702375860000,7.255,7.258,7.252,7.254,2015.7
+1702375920000,7.255,7.257,7.254,7.254,1371.9
+1702375980000,7.253,7.253,7.246,7.246,1046.6
+1702376040000,7.246,7.255,7.245,7.255,1297.5
+1702376100000,7.255,7.255,7.243,7.245,2841.1
+1702376160000,7.244,7.246,7.242,7.243,2023.2
+1702376220000,7.244,7.246,7.232,7.234,2430.9
+1702376280000,7.235,7.245,7.235,7.245,3130.6
+1702376340000,7.246,7.246,7.237,7.237,1909.4
+1702376400000,7.237,7.245,7.237,7.245,1929.8
+1702376460000,7.245,7.247,7.24,7.242,2630.9
+1702376520000,7.242,7.243,7.237,7.237,2480.4
+1702376580000,7.237,7.24,7.236,7.239,674.9
+1702376640000,7.24,7.241,7.239,7.241,63.0
+1702376700000,7.24,7.24,7.229,7.233,12833.5
+1702376760000,7.233,7.236,7.231,7.235,2138.0
+1702376820000,7.235,7.238,7.233,7.235,2221.0
+1702376880000,7.236,7.236,7.232,7.233,2593.7
+1702376940000,7.233,7.236,7.232,7.234,4034.9
+1702377000000,7.233,7.241,7.231,7.241,3647.6
+1702377060000,7.242,7.244,7.237,7.239,2526.2
+1702377120000,7.238,7.239,7.234,7.237,3232.2
+1702377180000,7.237,7.239,7.231,7.231,2776.7
+1702377240000,7.231,7.236,7.228,7.234,2695.7
+1702377300000,7.233,7.245,7.233,7.243,3022.4
+1702377360000,7.244,7.246,7.241,7.241,2150.5
+1702377420000,7.242,7.244,7.242,7.243,486.0
+1702377480000,7.243,7.243,7.231,7.231,5140.6
+1702377540000,7.232,7.242,7.232,7.242,1512.5
+1702377600000,7.241,7.246,7.241,7.243,1805.3
+1702377660000,7.242,7.245,7.24,7.243,3591.0
+1702377720000,7.242,7.242,7.236,7.237,4034.6
+1702377780000,7.237,7.239,7.23,7.231,1642.4
+1702377840000,7.232,7.238,7.231,7.237,2261.9
+1702377900000,7.237,7.246,7.237,7.241,4499.7
+1702377960000,7.239,7.245,7.238,7.241,1598.9
+1702378020000,7.242,7.242,7.23,7.23,4225.3
+1702378080000,7.231,7.235,7.227,7.235,3277.9
+1702378140000,7.234,7.234,7.229,7.231,1404.2
+1702378200000,7.23,7.238,7.229,7.236,2323.1
+1702378260000,7.236,7.242,7.236,7.24,2463.3
+1702378320000,7.24,7.241,7.234,7.235,2487.3
+1702378380000,7.235,7.241,7.233,7.239,5295.9
+1702378440000,7.238,7.243,7.238,7.243,323.4
+1702378500000,7.244,7.245,7.242,7.243,1552.1
+1702378560000,7.244,7.248,7.24,7.248,6558.5
+1702378620000,7.248,7.248,7.238,7.238,4751.8
+1702378680000,7.239,7.243,7.234,7.234,3685.9
+1702378740000,7.235,7.242,7.235,7.24,1957.5
+1702378800000,7.24,7.242,7.236,7.241,1867.9
+1702378860000,7.241,7.241,7.23,7.236,3732.7
+1702378920000,7.235,7.236,7.228,7.232,2481.4
+1702378980000,7.232,7.232,7.223,7.225,2889.8
+1702379040000,7.225,7.237,7.225,7.235,4017.8
+1702379100000,7.235,7.239,7.232,7.232,4508.8
+1702379160000,7.232,7.234,7.227,7.234,2080.4
+1702379220000,7.233,7.237,7.233,7.237,1303.7
+1702379280000,7.237,7.239,7.236,7.236,2080.3
+1702379340000,7.237,7.237,7.231,7.237,999.6
+1702379400000,7.236,7.236,7.227,7.229,2814.4
+1702379460000,7.23,7.234,7.225,7.229,5573.7
+1702379520000,7.228,7.232,7.225,7.227,2003.1
+1702379580000,7.228,7.228,7.223,7.223,1934.1
+1702379640000,7.224,7.226,7.22,7.222,3214.7
+1702379700000,7.223,7.232,7.223,7.231,2675.0
+1702379760000,7.232,7.234,7.229,7.23,6711.7
+1702379820000,7.23,7.235,7.227,7.235,2154.7
+1702379880000,7.235,7.235,7.224,7.224,5239.3
+1702379940000,7.223,7.229,7.218,7.227,4917.7
+1702380000000,7.227,7.236,7.226,7.236,7342.9
+1702380060000,7.236,7.239,7.234,7.236,7547.5
+1702380120000,7.236,7.24,7.228,7.231,3530.0
+1702380180000,7.232,7.232,7.228,7.232,1887.0
+1702380240000,7.232,7.233,7.228,7.233,3442.4
+1702380300000,7.234,7.239,7.234,7.236,1224.0
+1702380360000,7.235,7.235,7.228,7.228,638.2
+1702380420000,7.228,7.23,7.227,7.228,1445.6
+1702380480000,7.227,7.231,7.227,7.227,720.5
+1702380540000,7.228,7.229,7.228,7.229,1071.7
+1702380600000,7.228,7.232,7.227,7.23,1934.8
+1702380660000,7.23,7.23,7.217,7.217,2183.8
+1702380720000,7.218,7.22,7.211,7.212,7814.9
+1702380780000,7.213,7.214,7.2,7.203,24600.5
+1702380840000,7.203,7.212,7.203,7.212,3894.0
+1702380900000,7.211,7.212,7.191,7.191,12610.3
+1702380960000,7.192,7.195,7.179,7.193,26538.4
+1702381020000,7.194,7.198,7.176,7.196,23539.8
+1702381080000,7.196,7.2,7.188,7.197,12535.1
+1702381140000,7.197,7.197,7.185,7.19,4170.5
+1702381200000,7.189,7.195,7.186,7.195,6533.4
+1702381260000,7.195,7.195,7.181,7.182,9444.7
+1702381320000,7.183,7.19,7.175,7.181,7196.0
+1702381380000,7.182,7.187,7.179,7.182,3344.8
+1702381440000,7.182,7.183,7.172,7.178,4577.6
+1702381500000,7.178,7.184,7.173,7.182,5624.4
+1702381560000,7.183,7.188,7.179,7.185,4797.2
+1702381620000,7.185,7.19,7.178,7.178,2729.9
+1702381680000,7.179,7.181,7.172,7.173,3586.3
+1702381740000,7.174,7.182,7.174,7.179,3134.4
+1702381800000,7.181,7.183,7.174,7.177,2034.6
+1702381860000,7.177,7.182,7.177,7.181,1337.6
+1702381920000,7.181,7.181,7.176,7.177,3383.1
+1702381980000,7.176,7.176,7.166,7.168,6570.2
+1702382040000,7.168,7.17,7.163,7.168,3579.4
+1702382100000,7.167,7.169,7.146,7.158,18159.4
+1702382160000,7.157,7.159,7.141,7.149,25034.9
+1702382220000,7.15,7.152,7.136,7.141,20595.8
+1702382280000,7.141,7.142,7.129,7.139,16752.5
+1702382340000,7.139,7.142,7.132,7.134,11520.1
+1702382400000,7.133,7.142,7.127,7.138,23941.4
+1702382460000,7.137,7.138,7.126,7.128,17237.2
+1702382520000,7.128,7.136,7.126,7.133,13707.4
+1702382580000,7.133,7.133,7.105,7.11,34923.5
+1702382640000,7.11,7.126,7.108,7.125,18659.7
+1702382700000,7.125,7.133,7.12,7.131,9720.0
+1702382760000,7.131,7.135,7.116,7.117,32322.1
+1702382820000,7.117,7.118,7.107,7.109,9048.8
+1702382880000,7.109,7.112,7.096,7.097,19501.5
+1702382940000,7.097,7.113,7.095,7.106,14434.1
+1702383000000,7.106,7.106,7.077,7.08,31223.7
+1702383060000,7.08,7.091,7.073,7.08,25279.5
+1702383120000,7.08,7.09,7.08,7.089,5525.5
+1702383180000,7.089,7.097,7.089,7.095,11373.6
+1702383240000,7.095,7.101,7.088,7.101,9108.5
+1702383300000,7.101,7.111,7.101,7.109,10781.4
+1702383360000,7.108,7.114,7.104,7.109,13701.4
+1702383420000,7.109,7.118,7.106,7.11,20488.4
+1702383480000,7.11,7.115,7.108,7.111,11636.3
+1702383540000,7.109,7.117,7.109,7.116,4135.0
+1702383600000,7.116,7.125,7.115,7.125,13837.5
+1702383660000,7.126,7.14,7.126,7.135,15771.4
+1702383720000,7.134,7.136,7.126,7.127,6657.7
+1702383780000,7.127,7.129,7.118,7.127,8020.4
+1702383840000,7.126,7.132,7.125,7.132,3619.2
+1702383900000,7.132,7.136,7.126,7.13,7634.1
+1702383960000,7.13,7.138,7.128,7.136,6980.7
+1702384020000,7.135,7.136,7.126,7.126,8115.9
+1702384080000,7.127,7.13,7.126,7.128,5164.9
+1702384140000,7.128,7.133,7.127,7.133,10358.8
+1702384200000,7.134,7.137,7.127,7.137,6161.4
+1702384260000,7.138,7.143,7.129,7.141,17224.9
+1702384320000,7.14,7.14,7.13,7.131,9384.7
+1702384380000,7.131,7.132,7.114,7.119,6999.7
+1702384440000,7.119,7.122,7.114,7.115,6174.9
+1702384500000,7.116,7.122,7.116,7.122,5775.0
+1702384560000,7.122,7.126,7.115,7.123,11834.5
+1702384620000,7.122,7.122,7.113,7.113,6883.3
+1702384680000,7.112,7.116,7.108,7.116,7084.9
+1702384740000,7.115,7.123,7.114,7.119,7574.2
+1702384800000,7.119,7.119,7.112,7.115,4033.3
+1702384860000,7.115,7.123,7.114,7.119,6625.4
+1702384920000,7.118,7.125,7.118,7.123,6417.6
+1702384980000,7.123,7.126,7.116,7.123,6599.2
+1702385040000,7.124,7.144,7.124,7.143,10760.1
+1702385100000,7.142,7.155,7.141,7.148,9635.3
+1702385160000,7.148,7.15,7.143,7.144,8046.9
+1702385220000,7.146,7.157,7.146,7.157,8643.0
+1702385280000,7.157,7.159,7.154,7.159,5005.0
+1702385340000,7.158,7.16,7.155,7.159,5717.1
+1702385400000,7.159,7.161,7.145,7.146,6515.0
+1702385460000,7.146,7.151,7.146,7.148,3876.0
+1702385520000,7.148,7.154,7.145,7.153,5425.9
+1702385580000,7.154,7.157,7.147,7.147,6347.2
+1702385640000,7.148,7.153,7.146,7.153,9474.8
+1702385700000,7.155,7.158,7.148,7.154,2670.5
+1702385760000,7.155,7.157,7.15,7.151,1487.7
+1702385820000,7.151,7.152,7.144,7.146,1633.2
+1702385880000,7.146,7.151,7.144,7.15,2313.9
+1702385940000,7.149,7.15,7.147,7.149,1235.7
+1702386000000,7.149,7.151,7.145,7.146,2254.1
+1702386060000,7.146,7.16,7.142,7.16,7032.7
+1702386120000,7.159,7.168,7.158,7.166,9488.9
+1702386180000,7.166,7.166,7.156,7.159,6278.1
+1702386240000,7.159,7.161,7.156,7.156,3162.5
+1702386300000,7.156,7.157,7.151,7.154,5076.7
+1702386360000,7.154,7.161,7.153,7.161,3756.0
+1702386420000,7.16,7.163,7.159,7.162,2446.6
+1702386480000,7.162,7.175,7.162,7.172,4877.3
+1702386540000,7.172,7.177,7.172,7.176,4728.7
+1702386600000,7.177,7.177,7.162,7.166,8044.0
+1702386660000,7.167,7.169,7.16,7.16,3857.6
+1702386720000,7.161,7.164,7.159,7.163,2560.4
+1702386780000,7.162,7.162,7.151,7.152,3766.1
+1702386840000,7.152,7.153,7.138,7.139,7712.1
+1702386900000,7.138,7.149,7.133,7.142,6165.7
+1702386960000,7.142,7.143,7.131,7.136,8497.6
+1702387020000,7.136,7.136,7.114,7.116,11476.3
+1702387080000,7.116,7.128,7.111,7.111,30091.5
+1702387140000,7.111,7.128,7.111,7.124,11201.6
+1702387200000,7.124,7.124,7.108,7.113,10633.8
+1702387260000,7.112,7.116,7.102,7.102,9608.3
+1702387320000,7.102,7.103,7.089,7.093,12074.8
+1702387380000,7.095,7.099,7.095,7.097,3244.3
+1702387440000,7.098,7.104,7.097,7.103,2738.1
+1702387500000,7.102,7.102,7.092,7.092,8748.1
+1702387560000,7.092,7.109,7.092,7.106,9260.9
+1702387620000,7.107,7.118,7.107,7.113,6958.8
+1702387680000,7.114,7.117,7.112,7.116,3829.9
+1702387740000,7.115,7.13,7.115,7.122,7843.9
+1702387800000,7.122,7.153,7.115,7.151,15764.3
+1702387860000,7.153,7.186,7.153,7.179,44388.7
+1702387920000,7.179,7.19,7.138,7.154,45248.4
+1702387980000,7.154,7.162,7.138,7.139,13117.3
+1702388040000,7.138,7.158,7.113,7.154,27244.9
+1702388100000,7.154,7.165,7.139,7.162,17429.0
+1702388160000,7.163,7.18,7.161,7.176,11298.1
+1702388220000,7.174,7.183,7.172,7.178,10672.0
+1702388280000,7.176,7.187,7.169,7.185,8708.4
+1702388340000,7.186,7.194,7.181,7.181,13274.9
+1702388400000,7.181,7.191,7.171,7.179,9985.7
+1702388460000,7.18,7.193,7.18,7.19,7571.5
+1702388520000,7.191,7.193,7.184,7.193,4952.6
+1702388580000,7.194,7.197,7.188,7.191,2866.5
+1702388640000,7.191,7.197,7.182,7.184,7404.2
+1702388700000,7.187,7.198,7.179,7.195,6274.1
+1702388760000,7.195,7.196,7.177,7.177,3813.8
+1702388820000,7.178,7.186,7.164,7.166,9119.3
+1702388880000,7.165,7.172,7.161,7.17,6436.3
+1702388940000,7.171,7.172,7.165,7.171,5790.5
+1702389000000,7.171,7.192,7.171,7.19,13126.7
+1702389060000,7.19,7.193,7.18,7.184,5415.1
+1702389120000,7.182,7.187,7.17,7.171,4069.8
+1702389180000,7.172,7.172,7.152,7.16,14982.4
+1702389240000,7.161,7.162,7.149,7.15,6602.4
+1702389300000,7.15,7.159,7.146,7.149,6893.4
+1702389360000,7.149,7.167,7.149,7.167,7173.1
+1702389420000,7.167,7.169,7.159,7.159,5637.6
+1702389480000,7.159,7.16,7.149,7.156,4676.0
+1702389540000,7.155,7.155,7.15,7.154,2434.4
+1702389600000,7.154,7.161,7.143,7.158,9216.2
+1702389660000,7.159,7.165,7.15,7.158,3692.2
+1702389720000,7.157,7.157,7.132,7.135,10340.5
+1702389780000,7.135,7.142,7.13,7.133,5356.8
+1702389840000,7.13,7.148,7.128,7.148,9740.8
+1702389900000,7.149,7.155,7.146,7.15,4999.3
+1702389960000,7.15,7.15,7.133,7.146,7210.1
+1702390020000,7.148,7.15,7.14,7.148,4457.8
+1702390080000,7.148,7.154,7.148,7.152,2818.5
+1702390140000,7.152,7.152,7.145,7.145,1564.5
+1702390200000,7.145,7.169,7.145,7.168,48905.8
+1702390260000,7.169,7.17,7.153,7.158,6597.9
+1702390320000,7.157,7.16,7.14,7.142,4656.9
+1702390380000,7.141,7.15,7.141,7.149,6986.1
+1702390440000,7.149,7.15,7.105,7.109,94698.1
+1702390500000,7.109,7.127,7.104,7.127,15499.1
+1702390560000,7.126,7.131,7.122,7.131,5297.1
+1702390620000,7.131,7.139,7.128,7.139,9953.7
+1702390680000,7.139,7.141,7.132,7.135,2410.5
+1702390740000,7.136,7.138,7.12,7.125,10185.2
+1702390800000,7.126,7.127,7.121,7.121,1590.0
+1702390860000,7.12,7.13,7.113,7.129,4931.6
+1702390920000,7.129,7.129,7.113,7.116,3611.7
+1702390980000,7.117,7.121,7.115,7.119,2529.9
+1702391040000,7.118,7.125,7.115,7.125,1689.6
+1702391100000,7.126,7.137,7.123,7.137,5739.1
+1702391160000,7.137,7.14,7.132,7.137,3996.6
+1702391220000,7.137,7.137,7.12,7.12,4458.6
+1702391280000,7.119,7.133,7.118,7.118,5807.3
+1702391340000,7.117,7.123,7.113,7.121,3899.1
+1702391400000,7.122,7.131,7.119,7.128,3446.6
+1702391460000,7.13,7.142,7.13,7.133,11250.8
+1702391520000,7.133,7.145,7.133,7.135,13083.8
+1702391580000,7.135,7.148,7.135,7.147,5669.6
+1702391640000,7.149,7.15,7.145,7.145,4237.6
+1702391700000,7.145,7.147,7.126,7.127,4385.7
+1702391760000,7.126,7.127,7.115,7.123,7026.3
+1702391820000,7.123,7.123,7.112,7.116,8192.5
+1702391880000,7.117,7.137,7.116,7.132,5963.3
+1702391940000,7.133,7.139,7.127,7.127,6210.8
+1702392000000,7.128,7.139,7.125,7.137,10320.6
+1702392060000,7.137,7.143,7.135,7.135,2496.9
+1702392120000,7.138,7.14,7.123,7.133,10473.3
+1702392180000,7.132,7.133,7.116,7.12,8325.2
+1702392240000,7.119,7.125,7.116,7.117,3412.7
+1702392300000,7.118,7.133,7.089,7.133,29123.1
+1702392360000,7.133,7.133,7.108,7.115,8930.3
+1702392420000,7.114,7.132,7.113,7.131,7202.0
+1702392480000,7.132,7.135,7.121,7.123,6351.4
+1702392540000,7.124,7.134,7.121,7.128,9170.0
+1702392600000,7.128,7.13,7.114,7.129,4716.4
+1702392660000,7.127,7.127,7.095,7.097,10273.2
+1702392720000,7.097,7.106,7.088,7.103,8497.7
+1702392780000,7.102,7.106,7.095,7.1,6188.4
+1702392840000,7.1,7.103,7.096,7.102,4085.7
+1702392900000,7.102,7.102,7.08,7.083,10275.0
+1702392960000,7.082,7.084,7.056,7.071,41415.2
+1702393020000,7.072,7.102,7.072,7.102,13661.8
+1702393080000,7.103,7.108,7.095,7.104,7756.0
+1702393140000,7.103,7.106,7.097,7.099,10097.6
+1702393200000,7.099,7.103,7.092,7.097,9489.9
+1702393260000,7.097,7.108,7.095,7.108,9437.2
+1702393320000,7.107,7.11,7.103,7.105,8349.0
+1702393380000,7.105,7.11,7.105,7.106,1895.1
+1702393440000,7.105,7.106,7.089,7.089,4142.9
+1702393500000,7.088,7.091,7.07,7.091,11284.8
+1702393560000,7.091,7.095,7.08,7.095,10342.6
+1702393620000,7.095,7.118,7.095,7.116,9942.7
+1702393680000,7.118,7.123,7.111,7.114,8242.0
+1702393740000,7.116,7.121,7.112,7.116,6141.1
+1702393800000,7.115,7.118,7.095,7.103,11458.6
+1702393860000,7.102,7.104,7.094,7.095,3174.2
+1702393920000,7.095,7.1,7.087,7.099,6360.7
+1702393980000,7.101,7.104,7.09,7.096,8611.5
+1702394040000,7.097,7.099,7.086,7.086,4090.9
+1702394100000,7.086,7.096,7.066,7.072,13394.5
+1702394160000,7.072,7.085,7.063,7.072,16782.9
+1702394220000,7.073,7.08,7.058,7.065,11482.1
+1702394280000,7.065,7.083,7.061,7.078,12129.4
+1702394340000,7.078,7.084,7.075,7.082,6220.7
+1702394400000,7.081,7.087,7.061,7.066,9154.8
+1702394460000,7.065,7.066,7.03,7.035,57316.8
+1702394520000,7.034,7.045,7.027,7.036,49333.3
+1702394580000,7.035,7.035,6.978,7.017,110343.7
+1702394640000,7.016,7.022,7.0,7.005,25466.2
+1702394700000,7.005,7.028,7.001,7.018,15196.8
+1702394760000,7.018,7.031,6.984,6.989,38486.1
+1702394820000,6.99,7.027,6.982,7.02,42276.9
+1702394880000,7.019,7.025,7.004,7.005,18132.2
+1702394940000,7.007,7.024,7.001,7.005,13098.2
+1702395000000,7.005,7.039,7.0,7.037,21567.6
+1702395060000,7.037,7.059,7.036,7.058,22135.9
+1702395120000,7.058,7.07,7.054,7.067,11343.0
+1702395180000,7.066,7.07,7.06,7.068,20720.8
+1702395240000,7.067,7.071,7.06,7.07,12064.8
+1702395300000,7.069,7.07,7.055,7.057,11771.6
+1702395360000,7.056,7.069,7.049,7.056,12362.5
+1702395420000,7.056,7.068,7.053,7.058,11667.6
+1702395480000,7.058,7.068,7.058,7.062,8742.0
+1702395540000,7.062,7.08,7.062,7.076,8704.9
+1702395600000,7.076,7.083,7.073,7.081,7796.3
+1702395660000,7.08,7.082,7.077,7.081,7639.8
+1702395720000,7.082,7.088,7.077,7.081,15918.6
+1702395780000,7.081,7.081,7.068,7.071,8420.9
+1702395840000,7.069,7.075,7.065,7.074,5942.7
+1702395900000,7.073,7.078,7.066,7.077,8948.6
+1702395960000,7.077,7.082,7.066,7.076,5425.5
+1702396020000,7.075,7.075,7.059,7.068,8223.8
+1702396080000,7.069,7.072,7.064,7.064,3433.5
+1702396140000,7.066,7.069,7.063,7.064,1838.2
+1702396200000,7.063,7.063,7.05,7.057,10928.0
+1702396260000,7.057,7.064,7.055,7.062,6739.1
+1702396320000,7.063,7.064,7.054,7.058,5102.5
+1702396380000,7.057,7.059,7.053,7.056,4724.2
+1702396440000,7.056,7.058,7.044,7.045,6031.1
+1702396500000,7.045,7.066,7.045,7.065,5929.7
+1702396560000,7.065,7.075,7.065,7.069,2359.7
+1702396620000,7.069,7.074,7.057,7.057,5268.8
+1702396680000,7.058,7.066,7.057,7.066,2990.0
+1702396740000,7.066,7.071,7.063,7.07,3353.7
+1702396800000,7.068,7.074,7.059,7.073,7050.1
+1702396860000,7.074,7.077,7.07,7.07,5813.4
+1702396920000,7.072,7.074,7.06,7.074,9333.6
+1702396980000,7.074,7.086,7.074,7.084,14107.4
+1702397040000,7.083,7.085,7.075,7.075,8559.7
+1702397100000,7.076,7.081,7.056,7.056,3731.9
+1702397160000,7.055,7.055,7.047,7.05,8939.2
+1702397220000,7.049,7.051,7.037,7.037,4875.5
+1702397280000,7.037,7.049,7.032,7.037,8197.8
+1702397340000,7.037,7.041,7.026,7.041,9186.8
+1702397400000,7.043,7.043,7.025,7.031,4933.2
+1702397460000,7.029,7.042,7.028,7.033,8035.0
+1702397520000,7.037,7.038,7.03,7.031,8163.7
+1702397580000,7.03,7.033,7.026,7.03,4739.0
+1702397640000,7.031,7.037,7.028,7.033,5753.1
+1702397700000,7.034,7.034,7.017,7.018,10351.6
+1702397760000,7.019,7.034,7.018,7.021,12124.8
+1702397820000,7.022,7.032,7.022,7.024,4502.8
+1702397880000,7.025,7.027,7.009,7.017,17033.2
+1702397940000,7.018,7.023,7.013,7.015,5884.5
+1702398000000,7.014,7.02,7.011,7.014,7164.5
+1702398060000,7.013,7.035,7.012,7.035,8349.1
+1702398120000,7.035,7.049,7.035,7.048,7034.9
+1702398180000,7.047,7.063,7.046,7.059,11954.5
+1702398240000,7.06,7.06,7.046,7.052,4628.4
+1702398300000,7.051,7.055,7.046,7.05,3481.2
+1702398360000,7.05,7.057,7.05,7.053,2061.2
+1702398420000,7.053,7.063,7.052,7.063,5020.1
+1702398480000,7.063,7.064,7.057,7.059,5462.4
+1702398540000,7.059,7.059,7.05,7.054,6591.5
+1702398600000,7.054,7.062,7.044,7.062,6635.4
+1702398660000,7.062,7.064,7.057,7.06,3793.8
+1702398720000,7.06,7.072,7.059,7.07,4987.8
+1702398780000,7.071,7.076,7.069,7.07,11917.8
+1702398840000,7.071,7.072,7.06,7.061,6950.3
+1702398900000,7.06,7.063,7.055,7.055,3820.3
+1702398960000,7.054,7.06,7.047,7.048,4724.0
+1702399020000,7.047,7.047,7.033,7.04,6591.0
+1702399080000,7.04,7.048,7.038,7.04,6224.2
+1702399140000,7.04,7.045,7.034,7.039,10492.0
+1702399200000,7.038,7.043,7.03,7.033,7059.1
+1702399260000,7.033,7.041,7.024,7.026,6251.1
+1702399320000,7.025,7.043,7.025,7.039,3136.4
+1702399380000,7.038,7.038,7.028,7.028,4029.1
+1702399440000,7.029,7.043,7.029,7.043,5703.4
+1702399500000,7.044,7.057,7.041,7.055,8089.6
+1702399560000,7.054,7.054,7.041,7.048,6313.8
+1702399620000,7.048,7.053,7.038,7.039,3132.6
+1702399680000,7.039,7.042,7.032,7.032,1732.5
+1702399740000,7.031,7.038,7.024,7.025,8462.1
+1702399800000,7.025,7.037,7.025,7.03,7120.9
+1702399860000,7.03,7.044,7.024,7.042,7121.2
+1702399920000,7.042,7.045,7.04,7.041,2631.5
+1702399980000,7.042,7.054,7.042,7.053,2922.7
+1702400040000,7.054,7.054,7.048,7.048,1821.0
+1702400100000,7.049,7.051,7.046,7.048,1398.7
+1702400160000,7.049,7.052,7.047,7.052,2447.2
+1702400220000,7.052,7.053,7.049,7.052,1585.2
+1702400280000,7.053,7.061,7.053,7.059,3357.5
+1702400340000,7.058,7.06,7.055,7.06,631.8
+1702400400000,7.061,7.063,7.042,7.049,5389.7
+1702400460000,7.053,7.059,7.046,7.049,4450.2
+1702400520000,7.049,7.054,7.046,7.049,4454.5
+1702400580000,7.049,7.055,7.047,7.049,8823.6
+1702400640000,7.049,7.059,7.049,7.055,4416.7
+1702400700000,7.056,7.063,7.055,7.063,3148.8
+1702400760000,7.063,7.064,7.045,7.046,6237.4
+1702400820000,7.047,7.047,7.031,7.032,5194.9
+1702400880000,7.032,7.039,7.026,7.027,5828.1
+1702400940000,7.03,7.037,7.024,7.036,8854.8
+1702401000000,7.036,7.036,7.027,7.033,4975.1
+1702401060000,7.033,7.036,7.022,7.024,4199.9
+1702401120000,7.025,7.033,7.015,7.026,20908.2
+1702401180000,7.028,7.043,7.028,7.041,5678.4
+1702401240000,7.041,7.041,7.027,7.028,6198.5
+1702401300000,7.028,7.034,7.025,7.027,6516.1
+1702401360000,7.028,7.036,7.026,7.034,4235.3
+1702401420000,7.034,7.04,7.034,7.039,2324.8
+1702401480000,7.04,7.043,7.039,7.041,9234.7
+1702401540000,7.042,7.043,7.039,7.039,4910.8
+1702401600000,7.038,7.038,7.026,7.03,3583.6
+1702401660000,7.03,7.03,7.018,7.018,5032.2
+1702401720000,7.017,7.018,7.006,7.013,11203.3
+1702401780000,7.013,7.016,7.002,7.005,10997.7
+1702401840000,7.004,7.007,6.991,6.995,33302.2
+1702401900000,6.994,7.009,6.988,7.008,19749.8
+1702401960000,7.008,7.008,6.985,6.993,12570.4
+1702402020000,6.993,7.002,6.984,6.996,12061.9
+1702402080000,6.995,6.998,6.986,6.994,9203.0
+1702402140000,6.993,7.001,6.989,6.99,4368.7
+1702402200000,6.99,7.007,6.99,7.007,5959.8
+1702402260000,7.007,7.011,6.999,7.002,5044.8
+1702402320000,7.002,7.007,6.987,6.99,5181.4
+1702402380000,6.989,6.996,6.964,6.977,36427.5
+1702402440000,6.977,6.979,6.962,6.971,21721.0
+1702402500000,6.971,6.978,6.969,6.978,10460.5
+1702402560000,6.979,6.997,6.979,6.988,16178.3
+1702402620000,6.989,7.001,6.988,7.0,8361.3
+1702402680000,6.999,7.001,6.995,6.998,4633.0
+1702402740000,6.998,7.005,6.985,6.988,16276.6
+1702402800000,6.988,7.0,6.987,6.999,3531.9
+1702402860000,7.0,7.002,6.994,6.997,7921.8
+1702402920000,6.997,7.002,6.995,6.996,4201.4
+1702402980000,6.997,7.001,6.997,6.999,2575.4
+1702403040000,7.0,7.0,6.987,6.987,6970.3
+1702403100000,6.987,6.991,6.977,6.977,6967.6
+1702403160000,6.978,6.982,6.972,6.972,4458.0
+1702403220000,6.972,6.997,6.972,6.991,9060.4
+1702403280000,6.99,7.0,6.988,6.99,4543.6
+1702403340000,6.99,6.999,6.982,6.997,9201.0
+1702403400000,6.995,6.999,6.989,6.989,3876.1
+1702403460000,6.988,6.995,6.984,6.986,3447.5
+1702403520000,6.989,6.998,6.989,6.997,4336.8
+1702403580000,6.997,6.998,6.994,6.998,5178.2
+1702403640000,6.997,7.005,6.992,6.992,4703.0
+1702403700000,6.993,6.996,6.981,6.993,5309.0
+1702403760000,6.991,7.004,6.99,6.997,3712.1
+1702403820000,6.997,7.0,6.991,6.992,4997.2
+1702403880000,6.993,6.998,6.986,6.986,3484.3
+1702403940000,6.988,6.988,6.981,6.981,3606.1
+1702404000000,6.982,6.991,6.972,6.988,7635.7
+1702404060000,6.988,7.0,6.984,6.998,3232.0
+1702404120000,6.998,7.011,6.997,7.01,4377.6
+1702404180000,7.01,7.021,7.01,7.02,4779.3
+1702404240000,7.021,7.03,7.021,7.025,6628.6
+1702404300000,7.026,7.034,7.024,7.032,11191.7
+1702404360000,7.03,7.042,7.027,7.041,9846.0
+1702404420000,7.042,7.047,7.039,7.039,22920.9
+1702404480000,7.039,7.048,7.037,7.046,10976.2
+1702404540000,7.045,7.046,7.041,7.041,10887.4
+1702404600000,7.041,7.044,7.038,7.039,3730.8
+1702404660000,7.04,7.05,7.04,7.043,8299.6
+1702404720000,7.043,7.045,7.04,7.045,5629.1
+1702404780000,7.043,7.048,7.04,7.046,4815.4
+1702404840000,7.045,7.048,7.042,7.048,7247.9
+1702404900000,7.047,7.05,7.041,7.048,24079.6
+1702404960000,7.048,7.076,7.042,7.074,27278.6
+1702405020000,7.075,7.076,7.057,7.057,17877.6
+1702405080000,7.056,7.063,7.053,7.056,7881.9
+1702405140000,7.055,7.059,7.051,7.055,3162.8
+1702405200000,7.056,7.068,7.054,7.065,6855.4
+1702405260000,7.065,7.071,7.06,7.066,7310.4
+1702405320000,7.066,7.071,7.065,7.069,4474.7
+1702405380000,7.07,7.081,7.07,7.08,6973.4
+1702405440000,7.08,7.082,7.078,7.081,5355.4
+1702405500000,7.081,7.086,7.071,7.079,11135.2
+1702405560000,7.079,7.083,7.074,7.082,4057.2
+1702405620000,7.082,7.089,7.081,7.088,3251.5
+1702405680000,7.088,7.103,7.088,7.102,8265.0
+1702405740000,7.101,7.104,7.099,7.101,8284.7
+1702405800000,7.102,7.104,7.1,7.101,3789.2
+1702405860000,7.101,7.101,7.077,7.08,10825.4
+1702405920000,7.08,7.081,7.071,7.073,8331.5
+1702405980000,7.072,7.075,7.064,7.074,10500.2
+1702406040000,7.074,7.083,7.073,7.079,5412.8
+1702406100000,7.078,7.078,7.067,7.07,5169.7
+1702406160000,7.068,7.068,7.063,7.065,4187.8
+1702406220000,7.064,7.084,7.062,7.081,10779.4
+1702406280000,7.081,7.087,7.072,7.086,10167.9
+1702406340000,7.086,7.088,7.084,7.088,2362.6
+1702406400000,7.088,7.094,7.088,7.091,2897.3
+1702406460000,7.091,7.094,7.089,7.094,1674.3
+1702406520000,7.093,7.093,7.086,7.086,3543.4
+1702406580000,7.085,7.089,7.079,7.079,3077.6
+1702406640000,7.079,7.083,7.077,7.083,1952.6
+1702406700000,7.083,7.095,7.083,7.095,1303.4
+1702406760000,7.094,7.095,7.08,7.084,3735.0
+1702406820000,7.084,7.095,7.083,7.093,2256.4
+1702406880000,7.091,7.103,7.09,7.101,5725.9
+1702406940000,7.1,7.106,7.098,7.102,3218.2
+1702407000000,7.102,7.102,7.089,7.09,3480.5
+1702407060000,7.089,7.092,7.086,7.086,3036.7
+1702407120000,7.085,7.09,7.085,7.089,2108.3
+1702407180000,7.088,7.088,7.081,7.083,3178.7
+1702407240000,7.082,7.087,7.081,7.085,2462.2
+1702407300000,7.085,7.087,7.085,7.087,1538.6
+1702407360000,7.086,7.087,7.079,7.083,2473.5
+1702407420000,7.083,7.089,7.083,7.086,1092.0
+1702407480000,7.087,7.087,7.081,7.081,1295.9
+1702407540000,7.082,7.09,7.077,7.089,2377.2
+1702407600000,7.089,7.098,7.081,7.094,7760.3
+1702407660000,7.093,7.093,7.083,7.085,3417.6
+1702407720000,7.085,7.099,7.085,7.098,3534.5
+1702407780000,7.099,7.103,7.095,7.098,3211.2
+1702407840000,7.098,7.098,7.093,7.093,1037.2
+1702407900000,7.092,7.093,7.083,7.083,2277.4
+1702407960000,7.083,7.086,7.079,7.081,4047.3
+1702408020000,7.081,7.084,7.077,7.079,2656.5
+1702408080000,7.079,7.082,7.072,7.082,7674.3
+1702408140000,7.081,7.093,7.081,7.093,4402.1
+1702408200000,7.093,7.093,7.083,7.083,2618.4
+1702408260000,7.083,7.089,7.083,7.087,1259.7
+1702408320000,7.087,7.093,7.086,7.092,1013.9
+1702408380000,7.092,7.094,7.09,7.093,1115.2
+1702408440000,7.094,7.094,7.087,7.087,1816.1
+1702408500000,7.087,7.087,7.076,7.076,2293.3
+1702408560000,7.076,7.087,7.076,7.082,4569.4
+1702408620000,7.081,7.084,7.08,7.084,812.1
+1702408680000,7.083,7.083,7.075,7.079,3581.3
+1702408740000,7.079,7.079,7.064,7.066,6041.8
+1702408800000,7.066,7.077,7.066,7.071,4410.8
+1702408860000,7.071,7.074,7.059,7.06,2761.9
+1702408920000,7.06,7.06,7.048,7.051,7534.3
+1702408980000,7.051,7.056,7.045,7.056,5152.5
+1702409040000,7.057,7.058,7.048,7.058,6659.8
+1702409100000,7.058,7.058,7.03,7.037,8662.8
+1702409160000,7.037,7.041,7.031,7.034,5186.5
+1702409220000,7.034,7.04,7.031,7.034,10775.2
+1702409280000,7.034,7.036,7.029,7.03,7261.0
+1702409340000,7.031,7.036,7.029,7.036,3125.2
+1702409400000,7.037,7.048,7.035,7.047,8068.5
+1702409460000,7.047,7.058,7.044,7.052,5126.4
+1702409520000,7.051,7.061,7.047,7.061,1774.7
+1702409580000,7.062,7.066,7.061,7.066,3276.0
+1702409640000,7.067,7.077,7.067,7.071,6034.2
+1702409700000,7.072,7.076,7.069,7.071,5154.3
+1702409760000,7.07,7.07,7.064,7.066,3557.5
+1702409820000,7.066,7.072,7.059,7.07,4549.0
+1702409880000,7.07,7.073,7.065,7.068,2639.8
+1702409940000,7.068,7.068,7.065,7.065,636.2
+1702410000000,7.066,7.072,7.062,7.066,4768.3
+1702410060000,7.069,7.072,7.066,7.072,3994.7
+1702410120000,7.072,7.072,7.065,7.069,4180.5
+1702410180000,7.068,7.073,7.066,7.073,1594.3
+1702410240000,7.073,7.073,7.066,7.066,2045.4
+1702410300000,7.065,7.07,7.061,7.069,1221.5
+1702410360000,7.069,7.069,7.063,7.065,1229.9
+1702410420000,7.064,7.066,7.045,7.047,6201.6
+1702410480000,7.047,7.058,7.047,7.055,3680.9
+1702410540000,7.056,7.064,7.054,7.063,3119.6
+1702410600000,7.063,7.065,7.059,7.064,2323.5
+1702410660000,7.065,7.069,7.065,7.069,2969.4
+1702410720000,7.069,7.073,7.066,7.073,2054.9
+1702410780000,7.074,7.092,7.072,7.087,7497.9
+1702410840000,7.089,7.09,7.086,7.086,3508.2
+1702410900000,7.086,7.086,7.079,7.083,5837.2
+1702410960000,7.082,7.083,7.074,7.076,4223.5
+1702411020000,7.076,7.076,7.061,7.061,4644.8
+1702411080000,7.06,7.072,7.06,7.07,3644.5
+1702411140000,7.069,7.084,7.069,7.084,4474.9
+1702411200000,7.084,7.089,7.077,7.089,5309.1
+1702411260000,7.088,7.097,7.08,7.096,6997.2
+1702411320000,7.096,7.105,7.091,7.101,5274.4
+1702411380000,7.101,7.109,7.099,7.101,10512.9
+1702411440000,7.101,7.103,7.098,7.098,6508.4
+1702411500000,7.098,7.103,7.089,7.089,9433.7
+1702411560000,7.09,7.091,7.082,7.084,5457.2
+1702411620000,7.085,7.091,7.085,7.089,1593.3
+1702411680000,7.088,7.102,7.088,7.102,7964.1
+1702411740000,7.102,7.102,7.094,7.101,3798.6
+1702411800000,7.1,7.103,7.087,7.088,4347.5
+1702411860000,7.088,7.089,7.083,7.086,2909.8
+1702411920000,7.086,7.095,7.085,7.093,2140.6
+1702411980000,7.092,7.092,7.085,7.086,1325.5
+1702412040000,7.086,7.086,7.079,7.082,3463.8
+1702412100000,7.083,7.084,7.07,7.071,3138.4
+1702412160000,7.071,7.072,7.066,7.066,2210.9
+1702412220000,7.066,7.066,7.054,7.055,2151.2
+1702412280000,7.055,7.057,7.051,7.054,3264.1
+1702412340000,7.054,7.055,7.049,7.051,5617.0
+1702412400000,7.051,7.055,7.049,7.051,7918.2
+1702412460000,7.052,7.069,7.051,7.068,4797.6
+1702412520000,7.068,7.073,7.066,7.066,4024.3
+1702412580000,7.065,7.065,7.054,7.057,3748.3
+1702412640000,7.056,7.057,7.039,7.042,9658.5
+1702412700000,7.043,7.045,7.036,7.044,5260.0
+1702412760000,7.044,7.045,7.035,7.039,4815.1
+1702412820000,7.038,7.052,7.038,7.052,4196.4
+1702412880000,7.053,7.056,7.052,7.052,1806.8
+1702412940000,7.053,7.063,7.053,7.062,1329.6
+1702413000000,7.063,7.069,7.051,7.056,8886.4
+1702413060000,7.056,7.061,7.054,7.061,1907.5
+1702413120000,7.06,7.06,7.047,7.048,3895.0
+1702413180000,7.047,7.048,7.04,7.046,5484.4
+1702413240000,7.046,7.061,7.046,7.06,4462.1
+1702413300000,7.059,7.069,7.055,7.068,3942.7
+1702413360000,7.068,7.073,7.063,7.072,3617.7
+1702413420000,7.071,7.087,7.07,7.087,5380.6
+1702413480000,7.088,7.09,7.086,7.088,3978.3
+1702413540000,7.088,7.091,7.08,7.082,6453.4
+1702413600000,7.082,7.082,7.076,7.079,3163.1
+1702413660000,7.079,7.079,7.071,7.071,5076.2
+1702413720000,7.072,7.075,7.069,7.075,2479.8
+1702413780000,7.076,7.076,7.061,7.062,2608.9
+1702413840000,7.062,7.069,7.061,7.068,2231.4
+1702413900000,7.069,7.083,7.065,7.082,6428.7
+1702413960000,7.081,7.085,7.073,7.08,2011.2
+1702414020000,7.08,7.085,7.077,7.081,2605.3
+1702414080000,7.081,7.092,7.081,7.089,1091.7
+1702414140000,7.09,7.104,7.09,7.099,3773.7
+1702414200000,7.1,7.111,7.092,7.096,8191.7
+1702414260000,7.095,7.096,7.09,7.09,2783.9
+1702414320000,7.091,7.105,7.091,7.105,3464.9
+1702414380000,7.106,7.109,7.098,7.109,2099.1
+1702414440000,7.109,7.113,7.107,7.109,3193.6
+1702414500000,7.108,7.111,7.104,7.104,3385.7
+1702414560000,7.104,7.115,7.104,7.113,4288.0
+1702414620000,7.115,7.115,7.105,7.105,3177.8
+1702414680000,7.105,7.108,7.105,7.105,1838.3
+1702414740000,7.105,7.105,7.099,7.101,4746.3
+1702414800000,7.101,7.105,7.095,7.097,7294.9
+1702414860000,7.098,7.105,7.094,7.104,2460.5
+1702414920000,7.104,7.112,7.104,7.11,3650.8
+1702414980000,7.111,7.121,7.11,7.119,3115.9
+1702415040000,7.12,7.137,7.12,7.124,13582.0
+1702415100000,7.124,7.126,7.118,7.118,7429.3
+1702415160000,7.117,7.119,7.114,7.116,3668.5
+1702415220000,7.115,7.118,7.113,7.115,2730.7
+1702415280000,7.115,7.115,7.111,7.113,3474.4
+1702415340000,7.113,7.118,7.113,7.116,4174.0
+1702415400000,7.115,7.122,7.112,7.114,3164.6
+1702415460000,7.115,7.12,7.113,7.113,2818.0
+1702415520000,7.114,7.127,7.114,7.125,2113.0
+1702415580000,7.125,7.134,7.125,7.128,6409.2
+1702415640000,7.128,7.129,7.12,7.122,6886.7
+1702415700000,7.123,7.123,7.117,7.117,2372.8
+1702415760000,7.117,7.128,7.117,7.122,5169.7
+1702415820000,7.123,7.127,7.116,7.117,3071.0
+1702415880000,7.118,7.127,7.118,7.121,1896.0
+1702415940000,7.12,7.124,7.117,7.121,3391.0
+1702416000000,7.121,7.121,7.113,7.114,1874.8
+1702416060000,7.115,7.117,7.115,7.115,1071.1
+1702416120000,7.115,7.116,7.11,7.113,3970.5
+1702416180000,7.113,7.115,7.112,7.114,1345.6
+1702416240000,7.115,7.115,7.113,7.113,900.3
+1702416300000,7.114,7.12,7.114,7.12,3659.1
+1702416360000,7.119,7.119,7.112,7.112,3773.8
+1702416420000,7.112,7.121,7.112,7.118,1670.9
+1702416480000,7.119,7.119,7.113,7.113,4063.8
+1702416540000,7.114,7.118,7.113,7.113,3241.7
+1702416600000,7.113,7.113,7.108,7.108,4542.6
+1702416660000,7.107,7.11,7.101,7.108,4373.7
+1702416720000,7.109,7.115,7.108,7.112,4456.0
+1702416780000,7.112,7.119,7.11,7.112,2473.0
+1702416840000,7.112,7.115,7.107,7.115,2957.0
+1702416900000,7.114,7.118,7.114,7.116,2210.1
+1702416960000,7.116,7.117,7.114,7.116,1324.5
+1702417020000,7.116,7.119,7.114,7.119,652.8
+1702417080000,7.12,7.124,7.117,7.123,688.5
+1702417140000,7.124,7.125,7.122,7.122,2059.1
+1702417200000,7.121,7.121,7.115,7.116,1619.2
+1702417260000,7.115,7.118,7.113,7.118,2009.4
+1702417320000,7.118,7.119,7.114,7.116,1465.7
+1702417380000,7.117,7.117,7.112,7.114,1533.6
+1702417440000,7.114,7.115,7.103,7.106,4622.3
+1702417500000,7.106,7.109,7.098,7.098,4239.9
+1702417560000,7.097,7.099,7.094,7.097,4158.6
+1702417620000,7.097,7.099,7.091,7.093,3206.6
+1702417680000,7.093,7.093,7.08,7.083,6095.2
+1702417740000,7.083,7.086,7.08,7.085,3226.8
+1702417800000,7.085,7.09,7.078,7.079,4022.4
+1702417860000,7.078,7.08,7.059,7.062,9386.2
+1702417920000,7.063,7.064,7.046,7.05,16721.2
+1702417980000,7.051,7.059,7.05,7.051,10765.4
+1702418040000,7.052,7.061,7.052,7.061,6320.8
+1702418100000,7.062,7.073,7.062,7.073,6990.1
+1702418160000,7.072,7.073,7.058,7.06,6377.7
+1702418220000,7.06,7.061,7.045,7.056,4852.6
+1702418280000,7.055,7.058,7.05,7.054,4961.3
+1702418340000,7.054,7.055,7.047,7.053,4743.6
+1702418400000,7.052,7.054,7.042,7.048,5660.3
+1702418460000,7.048,7.056,7.044,7.056,4022.7
+1702418520000,7.057,7.061,7.042,7.042,4994.4
+1702418580000,7.042,7.063,7.042,7.058,6907.5
+1702418640000,7.06,7.072,7.059,7.07,5285.8
+1702418700000,7.07,7.078,7.07,7.077,4234.0
+1702418760000,7.076,7.077,7.064,7.066,9223.7
+1702418820000,7.066,7.07,7.064,7.064,3051.6
+1702418880000,7.062,7.072,7.062,7.066,1710.0
+1702418940000,7.065,7.077,7.064,7.077,2537.1
+1702419000000,7.076,7.081,7.071,7.081,3855.8
+1702419060000,7.081,7.081,7.074,7.076,2142.8
+1702419120000,7.075,7.075,7.072,7.074,401.9
+1702419180000,7.075,7.091,7.075,7.091,4747.1
+1702419240000,7.091,7.1,7.09,7.097,3933.8
+1702419300000,7.096,7.096,7.088,7.094,2746.9
+1702419360000,7.096,7.096,7.081,7.081,3155.9
+1702419420000,7.081,7.086,7.074,7.074,3176.4
+1702419480000,7.074,7.077,7.065,7.074,2931.3
+1702419540000,7.074,7.079,7.07,7.071,2357.0
+1702419600000,7.071,7.074,7.063,7.073,4282.2
+1702419660000,7.072,7.082,7.072,7.081,2104.9
+1702419720000,7.082,7.088,7.082,7.088,1218.5
+1702419780000,7.089,7.09,7.082,7.086,5248.4
+1702419840000,7.088,7.088,7.086,7.088,1282.3
+1702419900000,7.089,7.092,7.089,7.089,1218.7
+1702419960000,7.089,7.089,7.08,7.087,2315.2
+1702420020000,7.088,7.094,7.088,7.094,1141.3
+1702420080000,7.093,7.095,7.093,7.094,2188.1
+1702420140000,7.093,7.093,7.084,7.084,1191.0
+1702420200000,7.086,7.09,7.085,7.09,1643.8
+1702420260000,7.091,7.106,7.091,7.106,1238.4
+1702420320000,7.106,7.11,7.104,7.11,1122.8
+1702420380000,7.11,7.115,7.11,7.114,1225.1
+1702420440000,7.115,7.118,7.111,7.112,4855.4
+1702420500000,7.112,7.12,7.111,7.12,1953.0
+1702420560000,7.119,7.13,7.119,7.128,2935.7
+1702420620000,7.128,7.131,7.128,7.13,1921.1
+1702420680000,7.13,7.13,7.121,7.121,4317.0
+1702420740000,7.122,7.126,7.122,7.122,2802.0
+1702420800000,7.122,7.122,7.117,7.117,1369.2
+1702420860000,7.116,7.116,7.111,7.112,2918.3
+1702420920000,7.112,7.112,7.111,7.111,946.4
+1702420980000,7.112,7.112,7.111,7.111,505.6
+1702421040000,7.111,7.113,7.109,7.111,1744.9
+1702421100000,7.111,7.111,7.109,7.11,162.7
+1702421160000,7.109,7.109,7.105,7.105,940.4
+1702421220000,7.105,7.105,7.103,7.103,738.0
+1702421280000,7.104,7.109,7.104,7.108,2573.1
+1702421340000,7.107,7.107,7.1,7.101,2155.2
+1702421400000,7.102,7.103,7.101,7.103,1675.4
+1702421460000,7.102,7.11,7.102,7.109,3432.9
+1702421520000,7.109,7.119,7.109,7.119,2503.0
+1702421580000,7.12,7.122,7.118,7.122,2467.0
+1702421640000,7.122,7.128,7.122,7.127,1777.5
+1702421700000,7.127,7.127,7.125,7.127,1661.1
+1702421760000,7.126,7.128,7.123,7.128,1933.3
+1702421820000,7.128,7.128,7.121,7.123,5402.5
+1702421880000,7.122,7.123,7.115,7.115,1506.6
+1702421940000,7.115,7.115,7.111,7.112,1845.2
+1702422000000,7.112,7.122,7.112,7.12,4021.1
+1702422060000,7.12,7.12,7.111,7.114,3191.1
+1702422120000,7.114,7.117,7.113,7.117,2504.0
+1702422180000,7.118,7.126,7.112,7.125,9366.4
+1702422240000,7.125,7.131,7.125,7.126,4622.3
+1702422300000,7.124,7.13,7.124,7.126,2435.6
+1702422360000,7.127,7.136,7.127,7.134,2149.2
+1702422420000,7.134,7.136,7.131,7.136,2654.2
+1702422480000,7.135,7.147,7.135,7.144,6863.0
+1702422540000,7.144,7.149,7.144,7.147,5224.2
+1702422600000,7.147,7.15,7.144,7.146,5466.7
+1702422660000,7.147,7.149,7.142,7.142,5933.9
+1702422720000,7.143,7.143,7.137,7.142,1857.8
+1702422780000,7.141,7.153,7.141,7.146,9482.7
+1702422840000,7.146,7.146,7.142,7.145,2703.8
+1702422900000,7.145,7.145,7.138,7.138,2369.3
+1702422960000,7.139,7.154,7.139,7.151,7550.9
+1702423020000,7.151,7.155,7.147,7.153,2765.7
+1702423080000,7.153,7.164,7.152,7.164,3980.6
+1702423140000,7.164,7.188,7.164,7.182,13466.4
+1702423200000,7.182,7.187,7.173,7.177,20005.0
+1702423260000,7.176,7.178,7.169,7.178,7068.7
+1702423320000,7.178,7.178,7.169,7.169,4255.2
+1702423380000,7.169,7.175,7.167,7.17,6788.6
+1702423440000,7.171,7.176,7.165,7.174,5948.6
+1702423500000,7.173,7.175,7.169,7.172,2932.1
+1702423560000,7.172,7.18,7.172,7.178,5126.5
+1702423620000,7.178,7.178,7.169,7.174,2785.1
+1702423680000,7.174,7.176,7.164,7.166,3138.7
+1702423740000,7.166,7.17,7.166,7.17,2150.9
+1702423800000,7.17,7.172,7.166,7.166,2747.2
+1702423860000,7.166,7.171,7.161,7.171,6886.6
+1702423920000,7.172,7.182,7.172,7.182,3945.4
+1702423980000,7.181,7.181,7.17,7.175,3958.2
+1702424040000,7.174,7.179,7.173,7.173,2467.0
+1702424100000,7.174,7.185,7.174,7.182,4050.8
+1702424160000,7.182,7.182,7.174,7.181,3191.1
+1702424220000,7.18,7.183,7.18,7.182,1913.6
+1702424280000,7.182,7.183,7.178,7.182,1538.3
+1702424340000,7.182,7.183,7.178,7.178,2287.1
+1702424400000,7.178,7.18,7.177,7.18,884.3
+1702424460000,7.179,7.179,7.174,7.175,1271.0
+1702424520000,7.175,7.175,7.168,7.168,1730.7
+1702424580000,7.169,7.175,7.169,7.174,2416.3
+1702424640000,7.175,7.181,7.174,7.175,2995.3
+1702424700000,7.174,7.178,7.173,7.176,2793.7
+1702424760000,7.175,7.178,7.175,7.176,2783.8
+1702424820000,7.175,7.175,7.161,7.163,8791.4
+1702424880000,7.164,7.164,7.155,7.159,5720.7
+1702424940000,7.161,7.164,7.157,7.163,1477.4
+1702425000000,7.165,7.169,7.162,7.162,4875.7
+1702425060000,7.162,7.165,7.161,7.161,1436.5
+1702425120000,7.162,7.162,7.155,7.162,2968.7
+1702425180000,7.161,7.161,7.157,7.158,1427.0
+1702425240000,7.16,7.169,7.16,7.167,4138.5
+1702425300000,7.166,7.167,7.161,7.161,2834.5
+1702425360000,7.161,7.162,7.158,7.162,2334.4
+1702425420000,7.16,7.166,7.159,7.16,3212.4
+1702425480000,7.16,7.16,7.156,7.16,2974.0
+1702425540000,7.16,7.168,7.16,7.167,1392.4
+1702425600000,7.167,7.17,7.158,7.158,13828.6
+1702425660000,7.159,7.16,7.15,7.155,4266.5
+1702425720000,7.155,7.155,7.141,7.141,6586.2
+1702425780000,7.143,7.192,7.143,7.173,53884.8
+1702425840000,7.174,7.194,7.169,7.191,38173.3
+1702425900000,7.192,7.2,7.165,7.183,34634.6
+1702425960000,7.182,7.192,7.18,7.186,11113.4
+1702426020000,7.187,7.211,7.186,7.201,31677.5
+1702426080000,7.201,7.238,7.195,7.237,26202.0
+1702426140000,7.236,7.239,7.215,7.238,37658.6
+1702426200000,7.239,7.294,7.239,7.293,38105.5
+1702426260000,7.294,7.307,7.264,7.268,76143.4
+1702426320000,7.267,7.267,7.219,7.229,29652.4
+1702426380000,7.228,7.234,7.21,7.229,24537.4
+1702426440000,7.23,7.238,7.22,7.228,15273.0
+1702426500000,7.229,7.232,7.221,7.231,13219.3
+1702426560000,7.233,7.285,7.23,7.275,31519.9
+1702426620000,7.275,7.304,7.265,7.299,33998.0
+1702426680000,7.3,7.327,7.286,7.287,39766.9
+1702426740000,7.289,7.294,7.26,7.262,27719.7
+1702426800000,7.261,7.277,7.257,7.26,16533.3
+1702426860000,7.259,7.269,7.257,7.265,8630.5
+1702426920000,7.266,7.269,7.24,7.241,18629.9
+1702426980000,7.241,7.25,7.227,7.248,28899.6
+1702427040000,7.248,7.267,7.248,7.255,14455.0
+1702427100000,7.254,7.277,7.25,7.275,13937.3
+1702427160000,7.276,7.296,7.271,7.278,20037.0
+1702427220000,7.278,7.289,7.266,7.281,15346.3
+1702427280000,7.28,7.301,7.275,7.3,14085.0
+1702427340000,7.3,7.323,7.3,7.315,31958.6
+1702427400000,7.315,7.342,7.31,7.31,41692.4
+1702427460000,7.311,7.329,7.308,7.323,23322.8
+1702427520000,7.323,7.323,7.293,7.304,39023.7
+1702427580000,7.304,7.31,7.286,7.307,21519.7
+1702427640000,7.308,7.321,7.308,7.317,12377.3
+1702427700000,7.317,7.326,7.312,7.323,11336.1
+1702427760000,7.322,7.328,7.296,7.302,24495.5
+1702427820000,7.302,7.302,7.28,7.293,28085.0
+1702427880000,7.292,7.293,7.276,7.28,12292.7
+1702427940000,7.281,7.284,7.26,7.266,10939.6
+1702428000000,7.266,7.275,7.245,7.255,23791.0
+1702428060000,7.255,7.283,7.255,7.267,17717.5
+1702428120000,7.267,7.267,7.258,7.261,10461.7
+1702428180000,7.261,7.275,7.252,7.264,21298.2
+1702428240000,7.265,7.319,7.265,7.288,65093.9
+1702428300000,7.288,7.29,7.272,7.289,31471.0
+1702428360000,7.288,7.296,7.274,7.296,15397.0
+1702428420000,7.293,7.293,7.262,7.266,26322.9
+1702428480000,7.266,7.275,7.254,7.274,14243.4
+1702428540000,7.274,7.278,7.268,7.274,9663.0
+1702428600000,7.274,7.274,7.249,7.26,18206.6
+1702428660000,7.259,7.272,7.251,7.252,10032.2
+1702428720000,7.252,7.265,7.252,7.263,7517.4
+1702428780000,7.263,7.263,7.24,7.246,11873.9
+1702428840000,7.245,7.249,7.24,7.243,6565.9
+1702428900000,7.244,7.25,7.237,7.245,5600.4
+1702428960000,7.244,7.244,7.229,7.232,9351.3
+1702429020000,7.231,7.236,7.225,7.228,9965.9
+1702429080000,7.228,7.235,7.224,7.224,5210.0
+1702429140000,7.225,7.231,7.22,7.224,4378.4
+1702429200000,7.225,7.226,7.211,7.217,17726.0
+1702429260000,7.216,7.216,7.186,7.199,31288.4
+1702429320000,7.199,7.216,7.198,7.213,18569.4
+1702429380000,7.213,7.213,7.196,7.197,9084.2
+1702429440000,7.195,7.208,7.189,7.192,15920.5
+1702429500000,7.192,7.194,7.176,7.182,19005.7
+1702429560000,7.181,7.188,7.173,7.188,7940.7
+1702429620000,7.187,7.196,7.185,7.196,4874.1
+1702429680000,7.196,7.199,7.19,7.193,8831.4
+1702429740000,7.194,7.197,7.192,7.195,4109.3
+1702429800000,7.196,7.196,7.184,7.187,6384.3
+1702429860000,7.187,7.188,7.18,7.183,3906.9
+1702429920000,7.182,7.187,7.179,7.185,6526.7
+1702429980000,7.186,7.192,7.186,7.192,2823.0
+1702430040000,7.193,7.197,7.187,7.19,6451.8
+1702430100000,7.188,7.188,7.173,7.175,8550.3
+1702430160000,7.174,7.176,7.14,7.155,19419.3
+1702430220000,7.155,7.157,7.139,7.146,23164.5
+1702430280000,7.147,7.156,7.146,7.154,8454.4
+1702430340000,7.154,7.155,7.139,7.151,6449.6
+1702430400000,7.151,7.151,7.112,7.114,20685.2
+1702430460000,7.115,7.127,7.102,7.121,15982.6
+1702430520000,7.122,7.135,7.122,7.126,9239.0
+1702430580000,7.127,7.128,7.109,7.124,17826.3
+1702430640000,7.124,7.125,7.105,7.106,16781.3
+1702430700000,7.106,7.113,7.101,7.102,14386.2
+1702430760000,7.101,7.102,7.058,7.062,36865.7
+1702430820000,7.061,7.102,7.044,7.089,42402.3
+1702430880000,7.088,7.097,7.076,7.081,19772.2
+1702430940000,7.082,7.089,7.059,7.073,24765.1
+1702431000000,7.074,7.112,7.068,7.109,23523.7
+1702431060000,7.109,7.12,7.106,7.12,13911.6
+1702431120000,7.119,7.119,7.103,7.111,16044.7
+1702431180000,7.111,7.124,7.111,7.121,5149.5
+1702431240000,7.121,7.126,7.114,7.119,11171.3
+1702431300000,7.119,7.12,7.103,7.105,9857.5
+1702431360000,7.106,7.112,7.095,7.098,9287.7
+1702431420000,7.098,7.118,7.098,7.117,8831.5
+1702431480000,7.117,7.133,7.115,7.133,8455.5
+1702431540000,7.133,7.145,7.13,7.136,13468.8
+1702431600000,7.137,7.14,7.126,7.129,13262.7
+1702431660000,7.128,7.128,7.117,7.122,4445.6
+1702431720000,7.122,7.133,7.122,7.129,4631.8
+1702431780000,7.129,7.133,7.125,7.132,4150.8
+1702431840000,7.132,7.144,7.128,7.143,7527.4
+1702431900000,7.143,7.147,7.119,7.132,7763.1
+1702431960000,7.132,7.138,7.13,7.132,5760.1
+1702432020000,7.132,7.138,7.119,7.119,6038.3
+1702432080000,7.12,7.122,7.077,7.083,23229.9
+1702432140000,7.084,7.102,7.081,7.1,15271.9
+1702432200000,7.1,7.119,7.088,7.115,7739.2
+1702432260000,7.114,7.116,7.094,7.102,13408.1
+1702432320000,7.103,7.104,7.089,7.095,10132.8
+1702432380000,7.096,7.11,7.096,7.097,7307.9
+1702432440000,7.097,7.097,7.069,7.078,16889.8
+1702432500000,7.079,7.121,7.078,7.104,28015.3
+1702432560000,7.105,7.109,7.097,7.103,5976.8
+1702432620000,7.104,7.108,7.096,7.096,2602.1
+1702432680000,7.094,7.102,7.089,7.091,3633.6
+1702432740000,7.092,7.092,7.042,7.044,14714.3
+1702432800000,7.044,7.074,7.034,7.055,53205.6
+1702432860000,7.059,7.084,7.059,7.084,6428.8
+1702432920000,7.083,7.097,7.081,7.097,9040.2
+1702432980000,7.098,7.106,7.089,7.092,15730.5
+1702433040000,7.094,7.11,7.092,7.105,10488.3
+1702433100000,7.105,7.108,7.093,7.098,9997.3
+1702433160000,7.099,7.1,7.092,7.097,3967.9
+1702433220000,7.097,7.099,7.084,7.085,7674.8
+1702433280000,7.084,7.088,7.059,7.063,22559.7
+1702433340000,7.063,7.071,7.048,7.05,15023.3
+1702433400000,7.05,7.059,7.046,7.054,7843.9
+1702433460000,7.054,7.054,7.021,7.025,24769.7
+1702433520000,7.024,7.045,6.98,7.03,68291.4
+1702433580000,7.033,7.043,7.025,7.026,23257.3
+1702433640000,7.027,7.042,7.027,7.04,8221.9
+1702433700000,7.041,7.068,7.035,7.064,11706.0
+1702433760000,7.064,7.074,7.052,7.052,11893.5
+1702433820000,7.052,7.064,7.052,7.064,5651.5
+1702433880000,7.065,7.068,7.054,7.06,7040.7
+1702433940000,7.06,7.064,7.046,7.047,3845.8
+1702434000000,7.045,7.045,6.974,7.011,62579.1
+1702434060000,7.012,7.038,7.003,7.008,20558.6
+1702434120000,7.009,7.021,7.004,7.009,16238.7
+1702434180000,7.009,7.026,7.006,7.023,10838.5
+1702434240000,7.022,7.03,6.984,6.991,13243.7
+1702434300000,6.992,7.03,6.987,7.018,25269.1
+1702434360000,7.02,7.028,6.989,7.0,16987.3
+1702434420000,6.998,6.999,6.925,6.957,116844.5
+1702434480000,6.958,6.996,6.912,6.982,96736.6
+1702434540000,6.983,7.009,6.978,7.006,32636.7
+1702434600000,7.006,7.016,6.993,6.999,18319.0
+1702434660000,6.999,7.009,6.98,7.0,17869.8
+1702434720000,7.0,7.011,6.992,7.006,10054.2
+1702434780000,7.007,7.008,7.001,7.001,5228.7
+1702434840000,7.002,7.008,6.998,7.003,5859.0
+1702434900000,7.003,7.008,6.989,7.005,12361.9
+1702434960000,7.005,7.006,6.986,6.987,4515.5
+1702435020000,6.986,6.998,6.983,6.993,9207.9
+1702435080000,6.993,7.02,6.993,7.01,7726.8
+1702435140000,7.011,7.023,7.005,7.006,7490.6
+1702435200000,7.005,7.01,6.986,6.99,10160.6
+1702435260000,6.991,7.007,6.988,6.997,5544.8
+1702435320000,6.997,7.011,6.994,7.008,5758.4
+1702435380000,7.008,7.02,7.001,7.019,7581.7
+1702435440000,7.02,7.026,7.017,7.024,3726.0
+1702435500000,7.025,7.03,7.017,7.017,6132.1
+1702435560000,7.017,7.017,7.003,7.01,6350.8
+1702435620000,7.008,7.01,6.999,7.01,4548.4
+1702435680000,7.011,7.012,7.002,7.005,3795.5
+1702435740000,7.005,7.005,6.991,6.999,5160.9
+1702435800000,6.998,7.007,6.988,7.007,8258.1
+1702435860000,7.008,7.009,6.99,6.99,4468.6
+1702435920000,6.99,7.008,6.99,7.006,6804.0
+1702435980000,7.007,7.007,6.994,6.999,5080.7
+1702436040000,6.999,6.999,6.98,6.993,19617.2
+1702436100000,6.993,7.002,6.986,7.002,6479.5
+1702436160000,7.003,7.017,7.003,7.016,8632.3
+1702436220000,7.016,7.017,7.013,7.017,4513.6
+1702436280000,7.017,7.025,7.015,7.021,3528.6
+1702436340000,7.022,7.035,7.017,7.035,6182.9
+1702436400000,7.035,7.039,7.023,7.023,8950.1
+1702436460000,7.024,7.027,7.008,7.014,6789.9
+1702436520000,7.014,7.017,7.004,7.009,5620.0
+1702436580000,7.008,7.022,7.007,7.022,6605.0
+1702436640000,7.022,7.03,7.019,7.026,6515.6
+1702436700000,7.024,7.04,7.02,7.035,7886.8
+1702436760000,7.035,7.043,7.029,7.039,4229.7
+1702436820000,7.038,7.043,7.036,7.043,6676.2
+1702436880000,7.042,7.051,7.042,7.051,5003.9
+1702436940000,7.051,7.051,7.038,7.042,5770.5
+1702437000000,7.041,7.042,7.032,7.033,5356.2
+1702437060000,7.033,7.039,7.029,7.035,3957.3
+1702437120000,7.035,7.035,7.019,7.027,16016.2
+1702437180000,7.026,7.031,7.017,7.017,2982.0
+1702437240000,7.016,7.025,7.015,7.022,5240.0
+1702437300000,7.021,7.025,7.015,7.022,5364.3
+1702437360000,7.021,7.034,7.02,7.027,2720.1
+1702437420000,7.025,7.027,7.018,7.027,5602.5
+1702437480000,7.027,7.028,7.015,7.023,3828.3
+1702437540000,7.022,7.022,7.014,7.019,2259.9
+1702437600000,7.019,7.024,7.011,7.013,5044.3
+1702437660000,7.012,7.017,7.012,7.014,2608.7
+1702437720000,7.014,7.017,7.007,7.015,5101.0
+1702437780000,7.013,7.013,6.997,6.997,7353.8
+1702437840000,6.998,7.0,6.989,6.99,7286.4
+1702437900000,6.989,6.992,6.964,6.967,13093.1
+1702437960000,6.966,6.986,6.962,6.979,12160.6
+1702438020000,6.981,6.995,6.976,6.994,8491.2
+1702438080000,6.994,6.994,6.981,6.981,4958.8
+1702438140000,6.982,6.996,6.98,6.993,3315.5
+1702438200000,6.993,6.998,6.983,6.987,5422.9
+1702438260000,6.988,6.997,6.985,6.986,5254.3
+1702438320000,6.985,7.006,6.985,7.006,4634.0
+1702438380000,7.007,7.02,7.007,7.017,5868.2
+1702438440000,7.018,7.042,7.018,7.026,28065.0
+1702438500000,7.025,7.025,7.005,7.007,11072.7
+1702438560000,7.008,7.022,7.008,7.018,5629.1
+1702438620000,7.015,7.021,7.01,7.021,2301.7
+1702438680000,7.019,7.024,7.016,7.023,1896.0
+1702438740000,7.024,7.032,7.018,7.032,4351.5
+1702438800000,7.031,7.033,7.016,7.016,3423.5
+1702438860000,7.015,7.024,7.006,7.024,13493.6
+1702438920000,7.025,7.046,7.025,7.04,6114.5
+1702438980000,7.037,7.037,7.03,7.03,3050.3
+1702439040000,7.03,7.033,7.019,7.02,4297.7
+1702439100000,7.023,7.028,7.017,7.028,2818.9
+1702439160000,7.027,7.034,7.019,7.034,1839.1
+1702439220000,7.033,7.045,7.032,7.036,6713.3
+1702439280000,7.036,7.044,7.019,7.026,8957.9
+1702439340000,7.027,7.029,6.992,7.001,11751.0
+1702439400000,7.002,7.012,7.002,7.003,12079.5
+1702439460000,7.004,7.039,7.004,7.035,9067.0
+1702439520000,7.036,7.036,7.012,7.013,7775.0
+1702439580000,7.013,7.019,6.976,6.982,18654.6
+1702439640000,6.982,7.013,6.982,7.006,15975.1
+1702439700000,7.008,7.012,6.988,6.995,9620.8
+1702439760000,6.995,6.999,6.985,6.991,9515.2
+1702439820000,6.992,6.995,6.981,6.993,7970.5
+1702439880000,6.995,7.006,6.988,6.995,6384.5
+1702439940000,6.995,6.995,6.968,6.974,11804.5
+1702440000000,6.973,6.986,6.947,6.984,18189.9
+1702440060000,6.982,6.993,6.962,6.972,20893.5
+1702440120000,6.971,6.978,6.937,6.944,19197.5
+1702440180000,6.944,6.974,6.938,6.972,18336.6
+1702440240000,6.97,6.987,6.97,6.985,8821.9
+1702440300000,6.983,6.99,6.964,6.964,12663.2
+1702440360000,6.964,6.979,6.961,6.971,12298.3
+1702440420000,6.972,6.978,6.962,6.974,10931.0
+1702440480000,6.975,6.975,6.96,6.965,7922.8
+1702440540000,6.966,6.97,6.946,6.958,13584.7
+1702440600000,6.956,6.974,6.947,6.956,12336.7
+1702440660000,6.956,6.96,6.943,6.947,11075.2
+1702440720000,6.945,6.947,6.922,6.924,13199.5
+1702440780000,6.923,6.93,6.875,6.905,93322.6
+1702440840000,6.905,6.923,6.898,6.911,17456.0
+1702440900000,6.91,6.942,6.904,6.937,23761.9
+1702440960000,6.938,6.943,6.91,6.928,32219.0
+1702441020000,6.927,6.941,6.924,6.938,7754.2
+1702441080000,6.94,6.94,6.914,6.919,12706.7
+1702441140000,6.919,6.928,6.887,6.905,24237.7
+1702441200000,6.904,6.923,6.885,6.915,29216.2
+1702441260000,6.914,6.929,6.911,6.928,10085.8
+1702441320000,6.928,6.952,6.927,6.946,14048.6
+1702441380000,6.943,6.949,6.935,6.944,6091.3
+1702441440000,6.944,6.954,6.942,6.944,16983.4
+1702441500000,6.946,6.957,6.941,6.957,7427.4
+1702441560000,6.957,6.959,6.935,6.942,5978.5
+1702441620000,6.943,6.952,6.937,6.952,5312.3
+1702441680000,6.95,6.959,6.945,6.959,4409.2
+1702441740000,6.96,6.969,6.958,6.963,5414.1
+1702441800000,6.964,6.98,6.961,6.98,7814.0
+1702441860000,6.979,6.991,6.976,6.991,8152.4
+1702441920000,6.991,6.996,6.984,6.993,8236.8
+1702441980000,6.995,7.001,6.984,7.0,4534.6
+1702442040000,7.0,7.006,6.998,7.002,4982.3
+1702442100000,7.002,7.003,6.986,6.988,7175.7
+1702442160000,6.989,6.999,6.986,6.991,5928.0
+1702442220000,6.99,6.997,6.98,6.991,6108.0
+1702442280000,6.991,7.002,6.99,7.0,3092.8
+1702442340000,7.001,7.008,6.999,7.004,5733.2
+1702442400000,7.003,7.014,7.002,7.014,11302.6
+1702442460000,7.014,7.018,7.013,7.014,3456.7
+1702442520000,7.014,7.019,7.012,7.014,5617.4
+1702442580000,7.014,7.014,6.998,7.004,9920.4
+1702442640000,7.004,7.015,7.003,7.012,3805.7
+1702442700000,7.012,7.024,7.01,7.013,7404.9
+1702442760000,7.014,7.027,7.013,7.02,5297.5
+1702442820000,7.019,7.023,7.013,7.021,5777.5
+1702442880000,7.02,7.02,7.009,7.009,4720.7
+1702442940000,7.009,7.013,7.003,7.01,3794.0
+1702443000000,7.01,7.01,7.0,7.004,9954.9
+1702443060000,7.003,7.009,6.998,7.001,9110.9
+1702443120000,7.001,7.014,7.001,7.013,2895.4
+1702443180000,7.013,7.016,7.008,7.011,2182.9
+1702443240000,7.011,7.017,7.011,7.015,603.9
+1702443300000,7.016,7.02,7.009,7.015,3420.2
+1702443360000,7.016,7.042,7.016,7.031,14254.4
+1702443420000,7.03,7.03,7.019,7.028,4251.4
+1702443480000,7.028,7.029,7.021,7.027,2801.5
+1702443540000,7.028,7.03,7.025,7.03,1111.3
+1702443600000,7.03,7.035,7.026,7.032,6736.0
+1702443660000,7.032,7.04,7.016,7.019,8493.4
+1702443720000,7.019,7.031,7.019,7.03,4536.6
+1702443780000,7.031,7.035,7.027,7.027,2322.6
+1702443840000,7.027,7.034,7.023,7.023,4759.9
+1702443900000,7.022,7.028,7.012,7.012,9195.6
+1702443960000,7.011,7.016,7.01,7.016,2590.9
+1702444020000,7.015,7.023,7.014,7.017,6665.3
+1702444080000,7.018,7.032,7.018,7.032,2905.8
+1702444140000,7.034,7.035,7.026,7.026,3001.2
+1702444200000,7.026,7.026,7.014,7.015,4274.6
+1702444260000,7.016,7.016,7.01,7.013,2268.4
+1702444320000,7.015,7.021,7.009,7.013,5700.3
+1702444380000,7.013,7.013,6.995,6.998,8630.9
+1702444440000,6.998,7.012,6.998,7.001,6317.2
+1702444500000,7.002,7.008,6.998,7.006,4202.1
+1702444560000,7.006,7.015,7.006,7.014,1902.8
+1702444620000,7.015,7.015,6.987,6.992,16486.5
+1702444680000,6.992,7.003,6.991,6.993,8288.6
+1702444740000,6.991,6.994,6.981,6.994,7159.9
+1702444800000,6.994,7.007,6.99,7.006,3637.8
+1702444860000,7.004,7.022,7.002,7.022,10860.6
+1702444920000,7.022,7.04,7.021,7.025,10439.2
+1702444980000,7.026,7.027,7.009,7.013,9097.4
+1702445040000,7.013,7.021,7.01,7.021,1956.4
+1702445100000,7.022,7.024,7.011,7.015,2787.5
+1702445160000,7.013,7.024,7.013,7.022,5507.9
+1702445220000,7.025,7.025,7.012,7.017,5975.2
+1702445280000,7.015,7.019,7.005,7.019,14825.6
+1702445340000,7.018,7.028,7.015,7.027,5092.1
+1702445400000,7.024,7.029,7.013,7.014,8777.2
+1702445460000,7.014,7.014,6.995,6.999,9156.8
+1702445520000,6.999,7.009,6.999,7.001,2382.3
+1702445580000,7.002,7.006,6.992,7.0,5863.2
+1702445640000,7.0,7.008,6.996,7.004,5999.1
+1702445700000,7.004,7.007,6.995,7.003,3576.2
+1702445760000,7.004,7.006,6.998,7.001,5709.0
+1702445820000,7.001,7.003,6.996,7.0,1075.4
+1702445880000,7.002,7.009,7.002,7.007,4176.3
+1702445940000,7.007,7.007,6.996,7.007,3642.8
+1702446000000,7.006,7.007,6.992,6.993,3069.2
+1702446060000,6.993,7.004,6.992,6.998,3628.0
+1702446120000,6.997,7.007,6.996,7.003,2422.6
+1702446180000,7.004,7.009,7.004,7.006,5278.8
+1702446240000,7.005,7.011,7.001,7.007,2227.3
+1702446300000,7.009,7.011,6.994,7.0,5356.1
+1702446360000,7.0,7.01,7.0,7.006,5434.8
+1702446420000,7.006,7.016,7.006,7.016,2913.2
+1702446480000,7.017,7.032,7.015,7.03,4695.6
+1702446540000,7.031,7.035,7.023,7.023,3614.4
+1702446600000,7.022,7.03,7.011,7.017,7132.2
+1702446660000,7.017,7.021,7.009,7.015,3139.3
+1702446720000,7.016,7.019,7.007,7.018,5259.7
+1702446780000,7.019,7.025,7.018,7.018,3326.2
+1702446840000,7.017,7.023,7.014,7.021,4552.0
+1702446900000,7.021,7.028,7.018,7.026,3940.6
+1702446960000,7.027,7.032,7.022,7.031,2855.4
+1702447020000,7.032,7.037,7.029,7.034,4956.7
+1702447080000,7.033,7.036,7.028,7.032,2159.8
+1702447140000,7.033,7.042,7.033,7.042,5048.9
+1702447200000,7.042,7.049,7.037,7.042,13061.2
+1702447260000,7.042,7.044,7.032,7.034,6398.7
+1702447320000,7.033,7.035,7.022,7.03,5254.4
+1702447380000,7.03,7.033,7.024,7.033,5606.1
+1702447440000,7.034,7.034,7.024,7.024,579.4
+1702447500000,7.025,7.038,7.025,7.027,5028.5
+1702447560000,7.026,7.033,7.017,7.033,4542.8
+1702447620000,7.033,7.034,7.021,7.023,2350.1
+1702447680000,7.023,7.024,7.018,7.022,2747.5
+1702447740000,7.023,7.036,7.023,7.031,3459.0
+1702447800000,7.031,7.035,7.031,7.033,2057.3
+1702447860000,7.033,7.033,7.024,7.026,1723.2
+1702447920000,7.026,7.027,7.013,7.017,5319.5
+1702447980000,7.017,7.028,7.017,7.018,4913.0
+1702448040000,7.018,7.036,7.018,7.023,5428.1
+1702448100000,7.024,7.032,7.022,7.031,1711.7
+1702448160000,7.03,7.038,7.027,7.032,2438.0
+1702448220000,7.03,7.039,7.028,7.037,3797.6
+1702448280000,7.038,7.043,7.038,7.04,2979.6
+1702448340000,7.04,7.043,7.038,7.042,2557.6
+1702448400000,7.042,7.049,7.042,7.044,3750.9
+1702448460000,7.043,7.044,7.041,7.043,1856.3
+1702448520000,7.045,7.045,7.039,7.039,1269.3
+1702448580000,7.039,7.043,7.031,7.033,6044.0
+1702448640000,7.035,7.037,7.023,7.024,3738.7
+1702448700000,7.023,7.023,7.012,7.013,7587.8
+1702448760000,7.014,7.017,7.002,7.003,5386.4
+1702448820000,7.004,7.014,7.004,7.009,5952.6
+1702448880000,7.008,7.009,7.003,7.009,4342.9
+1702448940000,7.01,7.013,7.0,7.011,4315.4
+1702449000000,7.011,7.012,7.006,7.009,4070.1
+1702449060000,7.01,7.013,7.009,7.01,2167.9
+1702449120000,7.009,7.013,7.001,7.012,2253.6
+1702449180000,7.011,7.024,7.01,7.012,5163.8
+1702449240000,7.013,7.018,7.005,7.005,6767.2
+1702449300000,7.005,7.012,7.0,7.006,10554.5
+1702449360000,7.007,7.013,7.005,7.009,4173.4
+1702449420000,7.008,7.008,6.994,6.998,5388.9
+1702449480000,6.999,7.0,6.991,6.995,4413.0
+1702449540000,6.995,6.998,6.994,6.996,2643.3
+1702449600000,6.993,6.995,6.983,6.987,8839.5
+1702449660000,6.987,6.994,6.987,6.991,2335.1
+1702449720000,6.991,6.995,6.987,6.987,2053.4
+1702449780000,6.987,6.987,6.968,6.973,7695.7
+1702449840000,6.973,6.976,6.966,6.967,7493.4
+1702449900000,6.967,6.971,6.956,6.961,11943.1
+1702449960000,6.962,6.971,6.941,6.962,19938.6
+1702450020000,6.963,6.963,6.926,6.936,21683.1
+1702450080000,6.935,6.951,6.935,6.944,11526.3
+1702450140000,6.944,6.952,6.94,6.941,4499.1
+1702450200000,6.942,6.942,6.912,6.929,21996.1
+1702450260000,6.928,6.93,6.919,6.928,18695.1
+1702450320000,6.928,6.929,6.913,6.919,10821.9
+1702450380000,6.918,6.929,6.916,6.923,6050.7
+1702450440000,6.924,6.926,6.904,6.904,11003.8
+1702450500000,6.903,6.912,6.87,6.871,48549.4
+1702450560000,6.87,6.884,6.853,6.868,73819.3
+1702450620000,6.868,6.886,6.863,6.877,33311.4
+1702450680000,6.877,6.897,6.866,6.866,20397.9
+1702450740000,6.868,6.885,6.867,6.867,22511.8
+1702450800000,6.867,6.882,6.823,6.876,89363.7
+1702450860000,6.875,6.909,6.87,6.908,35121.4
+1702450920000,6.906,6.909,6.872,6.905,26342.5
+1702450980000,6.904,6.914,6.896,6.909,38906.9
+1702451040000,6.909,6.914,6.898,6.898,13481.6
+1702451100000,6.898,6.919,6.898,6.916,12784.7
+1702451160000,6.917,6.932,6.911,6.932,16346.8
+1702451220000,6.933,6.972,6.93,6.971,31958.9
+1702451280000,6.971,6.98,6.962,6.974,22544.0
+1702451340000,6.974,6.981,6.964,6.966,15609.5
+1702451400000,6.966,6.969,6.957,6.958,12424.7
+1702451460000,6.957,6.964,6.954,6.961,6920.3
+1702451520000,6.962,6.963,6.943,6.95,10215.1
+1702451580000,6.948,6.957,6.948,6.952,9039.0
+1702451640000,6.952,6.96,6.951,6.958,3973.7
+1702451700000,6.959,6.967,6.959,6.966,5086.1
+1702451760000,6.966,6.979,6.962,6.972,8387.7
+1702451820000,6.972,6.973,6.967,6.969,5011.6
+1702451880000,6.968,6.969,6.959,6.959,6393.3
+1702451940000,6.958,6.962,6.951,6.952,7734.6
+1702452000000,6.952,6.96,6.932,6.935,9105.4
+1702452060000,6.934,6.951,6.932,6.945,8156.9
+1702452120000,6.946,6.961,6.946,6.961,3970.8
+1702452180000,6.961,6.965,6.957,6.958,3137.4
+1702452240000,6.958,6.968,6.958,6.967,3993.4
+1702452300000,6.969,6.982,6.968,6.982,6682.4
+1702452360000,6.982,6.982,6.973,6.977,8231.7
+1702452420000,6.976,6.978,6.969,6.975,8661.7
+1702452480000,6.975,6.989,6.974,6.981,10271.8
+1702452540000,6.982,6.983,6.971,6.974,4880.4
+1702452600000,6.975,6.98,6.971,6.975,4984.9
+1702452660000,6.975,6.976,6.962,6.966,9105.0
+1702452720000,6.965,6.968,6.959,6.962,7539.6
+1702452780000,6.961,6.966,6.957,6.96,5861.6
+1702452840000,6.96,6.973,6.958,6.973,8589.3
+1702452900000,6.973,6.98,6.97,6.974,8980.8
+1702452960000,6.974,6.974,6.964,6.967,3615.5
+1702453020000,6.967,6.968,6.959,6.963,7458.9
+1702453080000,6.961,6.97,6.958,6.97,3620.7
+1702453140000,6.969,6.976,6.958,6.976,9286.2
+1702453200000,6.975,6.979,6.97,6.975,8646.7
+1702453260000,6.974,6.976,6.969,6.97,9035.4
+1702453320000,6.972,6.983,6.972,6.983,2139.7
+1702453380000,6.983,6.984,6.976,6.977,4403.1
+1702453440000,6.976,6.977,6.973,6.976,1573.7
+1702453500000,6.976,6.983,6.976,6.98,2757.7
+1702453560000,6.98,6.98,6.962,6.968,5215.9
+1702453620000,6.968,6.97,6.96,6.967,5231.4
+1702453680000,6.966,6.966,6.954,6.955,6812.7
+1702453740000,6.956,6.96,6.953,6.957,4031.0
+1702453800000,6.957,6.966,6.957,6.965,1845.3
+1702453860000,6.966,6.973,6.964,6.97,5318.1
+1702453920000,6.971,6.981,6.971,6.972,3254.3
+1702453980000,6.972,6.975,6.967,6.97,8346.0
+1702454040000,6.97,6.97,6.962,6.965,5163.5
+1702454100000,6.964,6.964,6.95,6.962,5224.8
+1702454160000,6.962,6.967,6.957,6.965,3399.0
+1702454220000,6.965,6.965,6.952,6.957,3643.0
+1702454280000,6.959,6.962,6.953,6.953,1825.4
+1702454340000,6.953,6.954,6.95,6.954,2460.2
+1702454400000,6.954,6.96,6.947,6.956,9223.6
+1702454460000,6.954,6.958,6.949,6.957,8055.8
+1702454520000,6.958,6.973,6.958,6.967,5589.4
+1702454580000,6.967,6.967,6.955,6.964,4285.2
+1702454640000,6.963,6.976,6.962,6.976,5142.6
+1702454700000,6.976,6.978,6.965,6.968,7308.3
+1702454760000,6.969,6.972,6.966,6.97,2088.1
+1702454820000,6.971,6.975,6.966,6.969,7940.5
+1702454880000,6.969,6.982,6.969,6.981,5746.3
+1702454940000,6.981,6.995,6.981,6.995,10292.6
+1702455000000,6.993,6.996,6.991,6.992,4448.7
+1702455060000,6.992,6.993,6.979,6.989,12645.6
+1702455120000,6.989,6.992,6.987,6.99,3099.5
+1702455180000,6.99,6.99,6.983,6.985,2511.2
+1702455240000,6.985,6.994,6.984,6.985,3654.1
+1702455300000,6.984,6.996,6.984,6.996,3307.8
+1702455360000,6.994,6.994,6.982,6.987,3079.3
+1702455420000,6.986,6.986,6.975,6.984,5888.4
+1702455480000,6.984,6.987,6.98,6.98,2832.6
+1702455540000,6.98,6.989,6.98,6.988,5058.4
+1702455600000,6.988,6.996,6.988,6.991,4793.7
+1702455660000,6.991,6.993,6.988,6.988,1578.2
+1702455720000,6.987,6.99,6.983,6.99,5844.9
+1702455780000,6.99,7.0,6.987,6.997,13599.4
+1702455840000,6.997,7.003,6.996,7.002,4920.3
+1702455900000,7.002,7.004,6.998,6.998,1337.0
+1702455960000,6.998,7.007,6.998,7.007,1971.7
+1702456020000,7.006,7.008,6.996,7.001,5109.3
+1702456080000,7.0,7.009,7.0,7.009,3294.7
+1702456140000,7.008,7.01,7.003,7.009,9280.1
+1702456200000,7.007,7.011,7.003,7.01,3212.2
+1702456260000,7.011,7.013,7.007,7.012,2261.1
+1702456320000,7.013,7.021,7.013,7.018,3723.7
+1702456380000,7.017,7.024,7.017,7.023,2925.8
+1702456440000,7.023,7.027,7.023,7.025,4086.4
+1702456500000,7.024,7.034,7.023,7.034,6201.3
+1702456560000,7.034,7.034,7.025,7.025,4562.0
+1702456620000,7.025,7.025,7.012,7.022,9712.6
+1702456680000,7.021,7.021,7.006,7.013,8168.4
+1702456740000,7.012,7.013,7.007,7.007,2693.6
+1702456800000,7.006,7.008,7.004,7.008,3344.2
+1702456860000,7.009,7.017,7.008,7.012,2809.0
+1702456920000,7.012,7.023,7.012,7.022,3565.6
+1702456980000,7.023,7.023,7.01,7.01,3296.3
+1702457040000,7.009,7.018,7.009,7.015,4172.3
+1702457100000,7.015,7.024,7.015,7.022,4602.7
+1702457160000,7.022,7.022,7.013,7.013,4089.5
+1702457220000,7.013,7.018,7.008,7.015,2562.0
+1702457280000,7.014,7.014,7.007,7.012,2165.9
+1702457340000,7.011,7.015,7.009,7.015,2420.9
+1702457400000,7.016,7.035,7.013,7.029,21375.8
+1702457460000,7.028,7.031,7.018,7.02,8299.8
+1702457520000,7.019,7.026,7.018,7.024,3714.1
+1702457580000,7.024,7.025,7.016,7.019,7367.7
+1702457640000,7.018,7.025,7.016,7.023,3163.7
+1702457700000,7.024,7.033,7.016,7.026,14284.0
+1702457760000,7.027,7.03,7.026,7.029,4969.4
+1702457820000,7.029,7.031,7.024,7.031,3843.2
+1702457880000,7.031,7.036,7.025,7.036,4431.5
+1702457940000,7.035,7.037,7.03,7.034,5544.9
+1702458000000,7.033,7.034,7.023,7.024,3872.3
+1702458060000,7.024,7.034,7.024,7.03,8624.4
+1702458120000,7.03,7.033,7.019,7.021,9354.2
+1702458180000,7.02,7.022,7.01,7.012,4089.4
+1702458240000,7.013,7.023,7.013,7.019,2743.4
+1702458300000,7.019,7.024,7.014,7.014,8147.3
+1702458360000,7.014,7.03,7.007,7.028,11149.5
+1702458420000,7.028,7.029,7.015,7.015,3840.7
+1702458480000,7.014,7.017,7.012,7.017,1687.4
+1702458540000,7.017,7.02,7.008,7.014,5760.2
+1702458600000,7.014,7.014,7.006,7.006,2553.7
+1702458660000,7.008,7.01,7.006,7.009,3101.9
+1702458720000,7.01,7.018,7.01,7.013,3115.6
+1702458780000,7.014,7.015,7.008,7.008,3443.9
+1702458840000,7.008,7.015,7.008,7.014,3982.8
+1702458900000,7.014,7.021,7.012,7.021,3997.6
+1702458960000,7.02,7.021,7.004,7.007,3174.8
+1702459020000,7.007,7.016,7.007,7.015,5808.3
+1702459080000,7.014,7.014,7.009,7.012,3568.4
+1702459140000,7.011,7.02,7.009,7.019,3904.5
+1702459200000,7.02,7.024,7.018,7.022,8902.8
+1702459260000,7.022,7.029,7.015,7.027,24669.0
+1702459320000,7.027,7.03,7.021,7.027,4689.5
+1702459380000,7.026,7.026,7.017,7.019,1634.3
+1702459440000,7.019,7.021,7.017,7.021,544.0
+1702459500000,7.02,7.02,7.002,7.005,23923.0
+1702459560000,7.003,7.006,7.003,7.006,1415.7
+1702459620000,7.006,7.009,7.006,7.009,1675.8
+1702459680000,7.009,7.019,7.007,7.018,10569.6
+1702459740000,7.018,7.019,7.015,7.015,1618.8
+1702459800000,7.015,7.017,7.013,7.015,3016.3
+1702459860000,7.014,7.019,7.009,7.015,5361.4
+1702459920000,7.015,7.025,7.015,7.021,4107.2
+1702459980000,7.021,7.025,7.02,7.021,588.9
+1702460040000,7.02,7.027,7.02,7.027,2797.8
+1702460100000,7.026,7.026,7.005,7.011,3313.4
+1702460160000,7.012,7.018,7.009,7.015,4261.1
+1702460220000,7.015,7.015,7.005,7.009,2363.3
+1702460280000,7.008,7.009,7.002,7.002,3893.5
+1702460340000,7.002,7.002,6.994,6.998,6205.0
+1702460400000,6.998,7.004,6.997,7.004,2664.6
+1702460460000,7.005,7.012,7.005,7.005,5018.7
+1702460520000,7.005,7.012,7.004,7.011,2242.9
+1702460580000,7.012,7.014,7.01,7.011,1849.8
+1702460640000,7.012,7.025,7.012,7.016,11589.0
+1702460700000,7.017,7.028,7.017,7.028,3458.4
+1702460760000,7.027,7.027,7.013,7.017,4231.6
+1702460820000,7.015,7.018,7.011,7.017,2678.1
+1702460880000,7.017,7.024,7.017,7.024,2093.6
+1702460940000,7.024,7.03,7.019,7.029,3952.3
+1702461000000,7.028,7.038,7.028,7.029,6791.1
+1702461060000,7.028,7.029,7.023,7.025,3075.0
+1702461120000,7.026,7.036,7.026,7.033,3129.5
+1702461180000,7.031,7.043,7.03,7.031,12787.1
+1702461240000,7.03,7.035,7.027,7.034,3921.4
+1702461300000,7.033,7.036,7.026,7.036,2516.0
+1702461360000,7.037,7.037,7.034,7.034,1427.5
+1702461420000,7.035,7.036,7.034,7.034,2206.9
+1702461480000,7.034,7.035,7.031,7.034,1902.5
+1702461540000,7.034,7.034,7.029,7.03,725.3
+1702461600000,7.031,7.034,7.022,7.023,4382.0
+1702461660000,7.025,7.031,7.019,7.02,2605.4
+1702461720000,7.019,7.025,7.018,7.019,10966.3
+1702461780000,7.019,7.029,7.008,7.017,13287.9
+1702461840000,7.017,7.021,7.015,7.015,4333.2
+1702461900000,7.016,7.017,7.009,7.01,4194.4
+1702461960000,7.01,7.011,7.007,7.011,3693.6
+1702462020000,7.012,7.021,7.012,7.017,5608.2
+1702462080000,7.016,7.021,7.011,7.011,1227.5
+1702462140000,7.011,7.016,7.011,7.014,2346.5
+1702462200000,7.013,7.016,7.008,7.008,2668.4
+1702462260000,7.008,7.014,7.007,7.014,1567.8
+1702462320000,7.014,7.019,7.011,7.018,4447.1
+1702462380000,7.018,7.021,7.017,7.02,1942.2
+1702462440000,7.02,7.025,7.02,7.023,2728.7
+1702462500000,7.023,7.029,7.022,7.023,1749.0
+1702462560000,7.022,7.022,7.008,7.008,5464.9
+1702462620000,7.008,7.014,7.001,7.003,19356.7
+1702462680000,7.002,7.009,7.001,7.001,3888.3
+1702462740000,7.0,7.002,6.995,6.997,7208.7
+1702462800000,6.998,7.002,6.987,6.988,4302.4
+1702462860000,6.987,6.994,6.987,6.988,4492.8
+1702462920000,6.988,6.989,6.985,6.985,1358.5
+1702462980000,6.984,6.986,6.976,6.98,7492.7
+1702463040000,6.982,6.988,6.982,6.983,2443.9
+1702463100000,6.982,6.985,6.979,6.983,3365.3
+1702463160000,6.982,6.982,6.964,6.971,16935.9
+1702463220000,6.971,6.971,6.961,6.961,4833.1
+1702463280000,6.961,6.975,6.96,6.975,4495.3
+1702463340000,6.974,6.981,6.962,6.973,26736.9
+1702463400000,6.973,6.979,6.968,6.971,5443.6
+1702463460000,6.97,6.972,6.962,6.966,4655.5
+1702463520000,6.964,6.98,6.961,6.98,9412.5
+1702463580000,6.979,6.979,6.972,6.976,2163.1
+1702463640000,6.976,6.976,6.965,6.97,4994.1
+1702463700000,6.969,6.976,6.969,6.975,2818.4
+1702463760000,6.976,6.998,6.976,6.991,10936.0
+1702463820000,6.992,6.994,6.986,6.987,5164.0
+1702463880000,6.987,6.988,6.976,6.976,2310.5
+1702463940000,6.976,6.982,6.976,6.982,1882.1
+1702464000000,6.982,6.985,6.981,6.984,1734.1
+1702464060000,6.983,6.983,6.974,6.98,3163.3
+1702464120000,6.98,6.98,6.972,6.978,2752.4
+1702464180000,6.978,6.978,6.972,6.976,2492.4
+1702464240000,6.977,6.978,6.971,6.971,1950.6
+1702464300000,6.971,6.976,6.964,6.966,6754.4
+1702464360000,6.967,6.975,6.967,6.968,3216.1
+1702464420000,6.969,6.976,6.966,6.969,4387.0
+1702464480000,6.968,6.97,6.967,6.969,895.0
+1702464540000,6.969,6.969,6.961,6.966,3619.1
+1702464600000,6.968,6.974,6.968,6.97,6428.7
+1702464660000,6.97,6.98,6.97,6.979,3705.6
+1702464720000,6.977,6.988,6.977,6.983,4292.5
+1702464780000,6.982,6.989,6.981,6.981,6269.9
+1702464840000,6.981,6.983,6.981,6.983,796.1
+1702464900000,6.984,6.995,6.982,6.995,4614.6
+1702464960000,6.995,7.002,6.993,6.995,3827.5
+1702465020000,6.995,6.997,6.99,6.99,1895.6
+1702465080000,6.99,7.0,6.99,6.997,2818.9
+1702465140000,6.997,7.004,6.994,6.994,2361.3
+1702465200000,6.995,7.008,6.995,7.006,8222.1
+1702465260000,7.006,7.01,7.002,7.005,4766.8
+1702465320000,7.004,7.007,6.999,7.0,2318.0
+1702465380000,7.0,7.01,7.0,7.01,7748.3
+1702465440000,7.01,7.016,7.01,7.016,3299.8
+1702465500000,7.014,7.025,7.014,7.025,5412.2
+1702465560000,7.025,7.025,7.011,7.023,5292.0
+1702465620000,7.023,7.03,7.018,7.018,8712.0
+1702465680000,7.018,7.024,7.015,7.024,3555.6
+1702465740000,7.024,7.024,7.016,7.02,3933.3
+1702465800000,7.021,7.021,7.008,7.009,4232.8
+1702465860000,7.009,7.014,7.008,7.012,1520.9
+1702465920000,7.012,7.012,7.004,7.004,4234.9
+1702465980000,7.003,7.005,6.999,7.003,3643.8
+1702466040000,7.002,7.01,7.002,7.009,988.2
+1702466100000,7.009,7.019,7.007,7.018,4258.9
+1702466160000,7.019,7.024,7.017,7.018,2142.1
+1702466220000,7.019,7.019,7.009,7.009,3473.8
+1702466280000,7.008,7.021,7.008,7.019,2373.0
+1702466340000,7.019,7.019,7.004,7.007,4561.6
+1702466400000,7.008,7.01,7.005,7.009,1829.1
+1702466460000,7.009,7.009,6.999,6.999,3322.2
+1702466520000,6.998,7.009,6.998,7.008,2821.9
+1702466580000,7.007,7.009,7.003,7.003,2209.0
+1702466640000,7.003,7.004,6.998,7.002,4156.2
+1702466700000,7.003,7.005,6.997,6.999,3470.3
+1702466760000,6.999,7.004,6.998,7.004,1876.5
+1702466820000,7.001,7.001,6.999,7.0,377.5
+1702466880000,6.999,7.005,6.999,7.004,1823.8
+1702466940000,7.004,7.012,7.004,7.006,4360.4
+1702467000000,7.008,7.012,7.007,7.012,3167.9
+1702467060000,7.012,7.012,6.998,7.001,4720.1
+1702467120000,7.002,7.007,6.998,6.999,7800.0
+1702467180000,6.998,6.998,6.992,6.995,1825.9
+1702467240000,6.994,6.996,6.991,6.994,2520.5
+1702467300000,6.995,6.996,6.986,6.991,2695.1
+1702467360000,6.99,6.991,6.976,6.979,7260.4
+1702467420000,6.98,6.982,6.975,6.977,6082.6
+1702467480000,6.978,6.978,6.966,6.967,5405.6
+1702467540000,6.967,6.976,6.967,6.976,3463.8
+1702467600000,6.975,6.978,6.97,6.973,3058.0
+1702467660000,6.974,6.974,6.964,6.972,2906.4
+1702467720000,6.973,6.975,6.973,6.974,2171.7
+1702467780000,6.973,6.977,6.968,6.968,2928.3
+1702467840000,6.968,6.968,6.963,6.966,2600.7
+1702467900000,6.967,6.976,6.966,6.974,4378.7
+1702467960000,6.974,6.979,6.969,6.977,5471.9
+1702468020000,6.978,6.981,6.969,6.972,4682.9
+1702468080000,6.972,6.972,6.962,6.966,3810.6
+1702468140000,6.966,6.968,6.963,6.964,5717.1
+1702468200000,6.963,6.964,6.958,6.963,6852.4
+1702468260000,6.963,6.97,6.961,6.965,5989.0
+1702468320000,6.965,6.965,6.957,6.963,5689.9
+1702468380000,6.963,6.972,6.96,6.967,12186.3
+1702468440000,6.966,6.973,6.965,6.968,10363.7
+1702468500000,6.968,6.968,6.953,6.956,10877.5
+1702468560000,6.957,6.962,6.951,6.953,3905.3
+1702468620000,6.953,6.953,6.938,6.944,13650.4
+1702468680000,6.945,6.955,6.943,6.954,6382.2
+1702468740000,6.955,6.958,6.951,6.951,4299.1
+1702468800000,6.952,6.969,6.949,6.969,25360.0
+1702468860000,6.97,6.972,6.959,6.968,8723.5
+1702468920000,6.968,6.974,6.961,6.97,6884.1
+1702468980000,6.971,6.977,6.97,6.97,7559.0
+1702469040000,6.971,6.972,6.96,6.96,3444.2
+1702469100000,6.96,6.964,6.95,6.956,5850.4
+1702469160000,6.956,6.965,6.956,6.964,2749.6
+1702469220000,6.964,6.966,6.955,6.955,6438.8
+1702469280000,6.955,6.962,6.955,6.962,2242.8
+1702469340000,6.961,6.963,6.958,6.959,4691.0
+1702469400000,6.959,6.966,6.957,6.966,3636.8
+1702469460000,6.967,6.974,6.965,6.966,4353.8
+1702469520000,6.967,6.975,6.967,6.975,1580.3
+1702469580000,6.975,6.981,6.975,6.977,2452.5
+1702469640000,6.976,6.985,6.976,6.984,2910.3
+1702469700000,6.985,6.999,6.982,6.999,11425.9
+1702469760000,6.999,7.002,6.995,7.0,7378.1
+1702469820000,7.0,7.01,6.999,7.009,8420.0
+1702469880000,7.01,7.011,7.002,7.004,6131.7
+1702469940000,7.004,7.008,7.0,7.0,4182.7
+1702470000000,6.999,7.0,6.993,6.993,6335.9
+1702470060000,6.992,6.994,6.986,6.986,5965.5
+1702470120000,6.986,6.999,6.986,6.999,5751.7
+1702470180000,6.999,7.009,6.999,7.0,4627.4
+1702470240000,7.001,7.011,7.001,7.011,2327.1
+1702470300000,7.012,7.014,7.003,7.003,7092.2
+1702470360000,7.004,7.014,7.004,7.007,3901.7
+1702470420000,7.006,7.006,6.999,7.002,4633.7
+1702470480000,7.002,7.009,7.002,7.008,2798.9
+1702470540000,7.008,7.009,7.001,7.002,5504.2
+1702470600000,7.001,7.014,7.001,7.014,6530.1
+1702470660000,7.013,7.023,7.011,7.017,5217.7
+1702470720000,7.016,7.016,7.008,7.01,4383.4
+1702470780000,7.009,7.016,7.009,7.011,5992.5
+1702470840000,7.011,7.013,7.009,7.011,2730.7
+1702470900000,7.011,7.013,7.007,7.013,8197.4
+1702470960000,7.013,7.013,7.005,7.005,4807.5
+1702471020000,7.004,7.004,6.998,7.001,3506.7
+1702471080000,7.002,7.005,6.997,7.0,7140.2
+1702471140000,7.0,7.002,6.994,6.994,2953.4
+1702471200000,6.993,6.993,6.978,6.991,10717.1
+1702471260000,6.991,7.0,6.991,6.996,5299.9
+1702471320000,6.998,7.003,6.997,7.002,4672.4
+1702471380000,7.002,7.01,7.001,7.009,5419.3
+1702471440000,7.009,7.011,6.996,7.003,5471.3
+1702471500000,7.004,7.007,6.999,6.999,3470.0
+1702471560000,6.999,7.001,6.989,6.99,3329.3
+1702471620000,6.989,6.991,6.985,6.989,4014.3
+1702471680000,6.989,6.991,6.986,6.988,1493.7
+1702471740000,6.989,6.989,6.977,6.977,3357.2
+1702471800000,6.977,6.996,6.977,6.993,3723.6
+1702471860000,6.993,7.002,6.993,6.994,5237.7
+1702471920000,6.994,6.994,6.972,6.974,23215.0
+1702471980000,6.974,6.986,6.974,6.986,6343.7
+1702472040000,6.985,7.0,6.985,6.998,7041.3
+1702472100000,6.997,7.002,6.997,7.0,3518.3
+1702472160000,7.0,7.01,7.0,7.006,4194.0
+1702472220000,7.007,7.01,6.997,7.0,6037.7
+1702472280000,7.002,7.008,7.002,7.002,2999.6
+1702472340000,7.0,7.008,7.0,7.008,1418.6
+1702472400000,7.008,7.008,6.997,7.001,6311.9
+1702472460000,7.002,7.004,6.998,7.001,2436.0
+1702472520000,7.0,7.001,6.996,6.997,1871.1
+1702472580000,6.997,7.0,6.991,6.994,5781.6
+1702472640000,6.993,6.998,6.984,6.998,2633.9
+1702472700000,6.998,7.005,6.998,7.004,2504.9
+1702472760000,7.004,7.01,6.999,6.999,3682.0
+1702472820000,7.0,7.003,6.996,7.001,2282.6
+1702472880000,7.001,7.017,7.001,7.014,4005.7
+1702472940000,7.016,7.021,7.012,7.019,5934.4
+1702473000000,7.02,7.022,7.017,7.018,5228.8
+1702473060000,7.018,7.024,7.018,7.023,4905.6
+1702473120000,7.023,7.027,7.02,7.026,4766.0
+1702473180000,7.026,7.033,7.026,7.03,2782.6
+1702473240000,7.03,7.035,7.03,7.032,3793.3
+1702473300000,7.031,7.039,7.031,7.037,10902.9
+1702473360000,7.037,7.037,7.03,7.033,6242.5
+1702473420000,7.032,7.034,7.024,7.031,6424.3
+1702473480000,7.03,7.032,7.025,7.025,4267.2
+1702473540000,7.024,7.025,7.02,7.023,6284.4
+1702473600000,7.025,7.03,7.025,7.026,3226.3
+1702473660000,7.027,7.03,7.022,7.03,5414.5
+1702473720000,7.029,7.04,7.028,7.04,3277.4
+1702473780000,7.04,7.041,7.035,7.039,5219.3
+1702473840000,7.039,7.043,7.034,7.036,6139.6
+1702473900000,7.036,7.042,7.035,7.042,2204.1
+1702473960000,7.042,7.044,7.036,7.041,5263.4
+1702474020000,7.041,7.046,7.04,7.046,1927.9
+1702474080000,7.046,7.046,7.041,7.042,1878.5
+1702474140000,7.043,7.048,7.041,7.042,4535.4
+1702474200000,7.043,7.06,7.043,7.056,15431.6
+1702474260000,7.056,7.079,7.054,7.068,47630.0
+1702474320000,7.069,7.072,7.056,7.056,17337.4
+1702474380000,7.056,7.058,7.049,7.051,15208.1
+1702474440000,7.052,7.059,7.044,7.05,5692.3
+1702474500000,7.051,7.055,7.042,7.042,7748.7
+1702474560000,7.044,7.051,7.043,7.044,7196.1
+1702474620000,7.044,7.046,7.036,7.046,5544.9
+1702474680000,7.045,7.047,7.036,7.044,5259.9
+1702474740000,7.044,7.052,7.042,7.046,3863.0
+1702474800000,7.045,7.048,7.041,7.046,3296.2
+1702474860000,7.045,7.053,7.044,7.051,5817.3
+1702474920000,7.051,7.059,7.05,7.057,4678.6
+1702474980000,7.056,7.062,7.052,7.055,8516.9
+1702475040000,7.055,7.056,7.049,7.056,5164.1
+1702475100000,7.055,7.067,7.055,7.055,8008.1
+1702475160000,7.056,7.056,7.046,7.051,10293.8
+1702475220000,7.052,7.056,7.046,7.05,4233.4
+1702475280000,7.051,7.051,7.036,7.041,7571.5
+1702475340000,7.041,7.043,7.028,7.043,10579.7
+1702475400000,7.042,7.047,7.033,7.037,11572.5
+1702475460000,7.037,7.037,7.029,7.03,5380.2
+1702475520000,7.031,7.04,7.03,7.035,4771.2
+1702475580000,7.037,7.039,7.034,7.035,1284.8
+1702475640000,7.035,7.042,7.035,7.04,5141.2
+1702475700000,7.04,7.044,7.035,7.043,5136.2
+1702475760000,7.044,7.044,7.031,7.032,10860.8
+1702475820000,7.032,7.037,7.031,7.033,3999.7
+1702475880000,7.034,7.035,7.024,7.03,11199.9
+1702475940000,7.029,7.031,7.024,7.025,8295.8
+1702476000000,7.026,7.031,7.019,7.026,15382.4
+1702476060000,7.027,7.032,7.019,7.019,12971.6
+1702476120000,7.02,7.02,7.004,7.008,9799.6
+1702476180000,7.008,7.021,7.005,7.009,12175.0
+1702476240000,7.009,7.018,7.006,7.012,12266.9
+1702476300000,7.012,7.022,7.009,7.021,6680.0
+1702476360000,7.021,7.026,7.017,7.017,5914.6
+1702476420000,7.016,7.017,7.01,7.01,8868.7
+1702476480000,7.009,7.011,7.001,7.001,6805.6
+1702476540000,7.004,7.008,6.989,6.991,10345.2
+1702476600000,6.99,7.001,6.988,7.001,7535.2
+1702476660000,7.002,7.01,6.999,7.005,10801.1
+1702476720000,7.004,7.01,7.0,7.006,5582.9
+1702476780000,7.007,7.007,6.998,7.005,8877.1
+1702476840000,7.006,7.01,7.006,7.008,2134.1
+1702476900000,7.007,7.011,6.999,7.008,4205.5
+1702476960000,7.009,7.026,7.009,7.017,4902.3
+1702477020000,7.018,7.023,7.015,7.015,3026.3
+1702477080000,7.016,7.02,7.013,7.015,3242.5
+1702477140000,7.016,7.018,7.007,7.01,6334.2
+1702477200000,7.011,7.012,7.001,7.001,5161.3
+1702477260000,7.002,7.005,6.996,6.996,2669.0
+1702477320000,6.996,6.998,6.983,6.99,9773.4
+1702477380000,6.99,6.998,6.987,6.998,4548.3
+1702477440000,6.999,7.01,6.999,7.002,4552.5
+1702477500000,7.001,7.007,7.001,7.007,3660.9
+1702477560000,7.006,7.013,7.004,7.011,3483.1
+1702477620000,7.009,7.009,6.998,7.003,7481.4
+1702477680000,7.005,7.01,7.005,7.009,2030.6
+1702477740000,7.008,7.011,7.007,7.009,1656.5
+1702477800000,7.009,7.015,7.009,7.013,3313.2
+1702477860000,7.011,7.011,6.997,7.008,8296.3
+1702477920000,7.006,7.009,6.998,7.008,6544.7
+1702477980000,7.008,7.015,7.008,7.015,2153.9
+1702478040000,7.015,7.021,7.015,7.019,4292.3
+1702478100000,7.02,7.021,7.009,7.015,6537.1
+1702478160000,7.014,7.02,7.014,7.014,3752.0
+1702478220000,7.014,7.017,7.006,7.008,6145.1
+1702478280000,7.008,7.012,6.996,7.004,4133.8
+1702478340000,7.002,7.01,7.0,7.009,7685.2
+1702478400000,7.009,7.01,7.003,7.01,2636.1
+1702478460000,7.011,7.017,7.011,7.013,3853.0
+1702478520000,7.013,7.015,7.008,7.012,2604.8
+1702478580000,7.013,7.014,7.003,7.008,4184.3
+1702478640000,7.009,7.016,7.009,7.01,5089.3
+1702478700000,7.011,7.013,7.008,7.012,3254.9
+1702478760000,7.012,7.024,7.012,7.024,1231.8
+1702478820000,7.024,7.027,7.019,7.021,4033.1
+1702478880000,7.02,7.021,7.018,7.019,2206.3
+1702478940000,7.018,7.018,7.003,7.008,5370.7
+1702479000000,7.008,7.01,7.008,7.009,1447.7
+1702479060000,7.009,7.009,6.999,6.999,1938.8
+1702479120000,7.0,7.006,6.999,7.004,2559.1
+1702479180000,7.003,7.007,7.002,7.004,1075.2
+1702479240000,7.004,7.007,6.995,6.997,4549.5
+1702479300000,6.997,7.0,6.99,6.994,3239.2
+1702479360000,6.993,6.999,6.993,6.999,4873.3
+1702479420000,6.999,7.002,6.998,7.001,4089.1
+1702479480000,7.001,7.001,6.991,6.998,8483.5
+1702479540000,6.998,6.998,6.991,6.992,1120.4
+1702479600000,6.991,7.003,6.991,7.0,4252.3
+1702479660000,7.0,7.02,6.993,7.012,13208.3
+1702479720000,7.015,7.043,7.015,7.037,17778.1
+1702479780000,7.037,7.073,7.035,7.063,33513.9
+1702479840000,7.062,7.076,7.056,7.062,39216.6
+1702479900000,7.063,7.07,7.054,7.054,14838.2
+1702479960000,7.054,7.054,7.033,7.041,21186.0
+1702480020000,7.042,7.062,7.041,7.06,9144.5
+1702480080000,7.06,7.065,7.056,7.058,9184.9
+1702480140000,7.059,7.067,7.058,7.062,5849.1
+1702480200000,7.061,7.074,7.056,7.067,8463.8
+1702480260000,7.069,7.072,7.063,7.07,7306.6
+1702480320000,7.069,7.078,7.069,7.073,12693.4
+1702480380000,7.073,7.075,7.063,7.073,10676.6
+1702480440000,7.072,7.072,7.057,7.066,10801.5
+1702480500000,7.067,7.08,7.061,7.065,10451.1
+1702480560000,7.066,7.078,7.066,7.078,6398.6
+1702480620000,7.078,7.078,7.067,7.074,6902.5
+1702480680000,7.072,7.086,7.065,7.086,13688.6
+1702480740000,7.086,7.087,7.077,7.08,8427.2
+1702480800000,7.081,7.09,7.081,7.09,7357.5
+1702480860000,7.088,7.091,7.077,7.078,6840.1
+1702480920000,7.08,7.085,7.076,7.084,8680.6
+1702480980000,7.083,7.102,7.081,7.101,9276.8
+1702481040000,7.099,7.103,7.088,7.089,8795.0
+1702481100000,7.09,7.091,7.081,7.088,8946.6
+1702481160000,7.087,7.088,7.078,7.085,5609.0
+1702481220000,7.085,7.086,7.061,7.061,10064.6
+1702481280000,7.061,7.084,7.059,7.076,18313.9
+1702481340000,7.075,7.075,7.069,7.073,6045.2
+1702481400000,7.074,7.088,7.073,7.088,6284.7
+1702481460000,7.087,7.087,7.075,7.077,7691.4
+1702481520000,7.078,7.093,7.077,7.091,7560.7
+1702481580000,7.092,7.097,7.088,7.095,3848.0
+1702481640000,7.093,7.093,7.078,7.085,10796.4
+1702481700000,7.087,7.093,7.081,7.092,5693.2
+1702481760000,7.093,7.099,7.092,7.099,4065.1
+1702481820000,7.098,7.106,7.097,7.104,7735.0
+1702481880000,7.104,7.104,7.093,7.096,9708.2
+1702481940000,7.096,7.098,7.086,7.086,6550.8
+1702482000000,7.087,7.091,7.084,7.085,2858.3
+1702482060000,7.085,7.092,7.078,7.091,9175.3
+1702482120000,7.091,7.096,7.084,7.095,5713.3
+1702482180000,7.095,7.1,7.091,7.091,4357.5
+1702482240000,7.091,7.095,7.086,7.095,11180.1
+1702482300000,7.094,7.1,7.089,7.091,6356.0
+1702482360000,7.091,7.095,7.089,7.094,9292.3
+1702482420000,7.095,7.099,7.092,7.099,3381.1
+1702482480000,7.099,7.099,7.083,7.088,8879.8
+1702482540000,7.086,7.088,7.076,7.087,6263.6
+1702482600000,7.086,7.095,7.086,7.091,10125.1
+1702482660000,7.089,7.093,7.087,7.088,2757.7
+1702482720000,7.089,7.091,7.082,7.089,2060.9
+1702482780000,7.089,7.09,7.084,7.084,3094.1
+1702482840000,7.083,7.085,7.08,7.081,2452.0
+1702482900000,7.082,7.086,7.078,7.081,3602.9
+1702482960000,7.081,7.087,7.081,7.083,2745.7
+1702483020000,7.083,7.09,7.083,7.087,2486.4
+1702483080000,7.087,7.091,7.085,7.088,2120.7
+1702483140000,7.088,7.089,7.086,7.086,363.1
+1702483200000,7.086,7.093,7.08,7.093,8801.4
+1702483260000,7.093,7.093,7.071,7.078,10587.7
+1702483320000,7.079,7.079,7.071,7.073,5699.7
+1702483380000,7.074,7.074,7.065,7.065,6227.8
+1702483440000,7.065,7.08,7.064,7.078,5477.9
+1702483500000,7.078,7.092,7.078,7.088,8471.6
+1702483560000,7.089,7.089,7.08,7.08,8629.2
+1702483620000,7.079,7.087,7.077,7.084,6292.9
+1702483680000,7.083,7.093,7.082,7.093,4678.4
+1702483740000,7.091,7.12,7.091,7.12,16328.8
+1702483800000,7.12,7.122,7.105,7.108,15789.9
+1702483860000,7.109,7.113,7.097,7.113,7447.4
+1702483920000,7.112,7.112,7.1,7.108,8621.2
+1702483980000,7.107,7.107,7.098,7.1,7249.2
+1702484040000,7.101,7.107,7.099,7.1,4979.0
+1702484100000,7.1,7.106,7.09,7.099,7670.3
+1702484160000,7.099,7.099,7.084,7.084,6427.5
+1702484220000,7.083,7.104,7.08,7.098,8281.0
+1702484280000,7.098,7.099,7.09,7.098,6490.0
+1702484340000,7.097,7.097,7.085,7.091,3775.6
+1702484400000,7.089,7.091,7.085,7.085,3525.6
+1702484460000,7.085,7.089,7.081,7.084,2298.4
+1702484520000,7.084,7.087,7.079,7.086,3926.7
+1702484580000,7.084,7.084,7.063,7.067,10514.0
+1702484640000,7.068,7.069,7.058,7.06,7362.4
+1702484700000,7.059,7.061,7.046,7.048,8900.7
+1702484760000,7.049,7.049,7.027,7.035,22942.3
+1702484820000,7.037,7.045,7.028,7.045,14832.4
+1702484880000,7.046,7.06,7.046,7.059,8710.7
+1702484940000,7.058,7.063,7.049,7.054,16070.2
+1702485000000,7.054,7.06,7.047,7.059,10403.2
+1702485060000,7.059,7.061,7.054,7.061,3233.6
+1702485120000,7.062,7.062,7.049,7.051,4485.3
+1702485180000,7.05,7.05,7.03,7.035,9518.7
+1702485240000,7.035,7.041,7.027,7.041,11737.3
+1702485300000,7.041,7.047,7.039,7.044,9258.9
+1702485360000,7.044,7.049,7.041,7.045,3558.6
+1702485420000,7.043,7.051,7.043,7.046,2580.3
+1702485480000,7.044,7.052,7.038,7.051,4442.4
+1702485540000,7.05,7.05,7.037,7.039,2606.6
+1702485600000,7.04,7.041,7.026,7.029,7619.3
+1702485660000,7.03,7.036,7.028,7.032,5266.9
+1702485720000,7.033,7.035,7.029,7.033,2026.5
+1702485780000,7.034,7.037,7.019,7.024,8419.3
+1702485840000,7.023,7.023,7.003,7.017,23410.5
+1702485900000,7.017,7.038,7.017,7.037,11908.0
+1702485960000,7.038,7.045,7.037,7.041,5779.8
+1702486020000,7.042,7.044,7.037,7.04,5755.2
+1702486080000,7.04,7.041,7.034,7.037,4930.7
+1702486140000,7.039,7.043,7.028,7.035,6507.7
+1702486200000,7.033,7.033,7.021,7.03,6941.1
+1702486260000,7.03,7.03,7.021,7.027,6638.3
+1702486320000,7.026,7.027,7.014,7.027,7978.3
+1702486380000,7.027,7.027,7.016,7.016,5724.2
+1702486440000,7.016,7.029,7.016,7.022,3431.1
+1702486500000,7.022,7.032,7.018,7.032,5892.7
+1702486560000,7.033,7.036,7.026,7.032,7020.0
+1702486620000,7.032,7.033,7.022,7.022,3812.4
+1702486680000,7.023,7.025,7.011,7.017,4340.6
+1702486740000,7.018,7.025,7.015,7.015,5416.6
+1702486800000,7.015,7.028,7.014,7.025,8352.3
+1702486860000,7.026,7.028,7.018,7.018,3307.4
+1702486920000,7.018,7.028,7.018,7.018,3699.7
+1702486980000,7.018,7.018,7.005,7.017,5902.5
+1702487040000,7.016,7.018,7.007,7.018,2668.3
+1702487100000,7.019,7.019,7.008,7.008,2678.0
+1702487160000,7.008,7.02,7.008,7.02,3991.8
+1702487220000,7.021,7.027,7.016,7.018,2881.5
+1702487280000,7.019,7.021,7.015,7.016,3847.2
+1702487340000,7.016,7.021,7.01,7.011,3810.7
+1702487400000,7.011,7.019,7.006,7.019,3021.3
+1702487460000,7.02,7.022,7.014,7.02,6644.5
+1702487520000,7.017,7.028,7.016,7.023,1775.6
+1702487580000,7.024,7.03,7.024,7.027,3783.0
+1702487640000,7.026,7.031,7.026,7.031,2675.9
+1702487700000,7.032,7.033,7.028,7.028,6188.2
+1702487760000,7.027,7.028,7.021,7.023,6476.5
+1702487820000,7.022,7.027,7.016,7.023,7732.9
+1702487880000,7.023,7.031,7.023,7.026,7941.6
+1702487940000,7.026,7.03,7.026,7.029,384.1
+1702488000000,7.029,7.04,7.023,7.039,7366.4
+1702488060000,7.039,7.051,7.036,7.044,12307.2
+1702488120000,7.043,7.048,7.039,7.048,2347.2
+1702488180000,7.048,7.049,7.044,7.045,3261.0
+1702488240000,7.045,7.051,7.045,7.048,3792.9
+1702488300000,7.048,7.054,7.045,7.052,3594.7
+1702488360000,7.053,7.063,7.053,7.063,1813.8
+1702488420000,7.062,7.062,7.052,7.052,4197.5
+1702488480000,7.053,7.055,7.045,7.045,4822.2
+1702488540000,7.045,7.048,7.039,7.048,2387.5
+1702488600000,7.048,7.05,7.042,7.05,2808.9
+1702488660000,7.049,7.049,7.045,7.046,1689.0
+1702488720000,7.048,7.056,7.048,7.048,5834.9
+1702488780000,7.049,7.055,7.034,7.034,9147.5
+1702488840000,7.035,7.046,7.035,7.038,2134.4
+1702488900000,7.038,7.038,7.021,7.023,8853.7
+1702488960000,7.023,7.032,7.023,7.032,3409.3
+1702489020000,7.033,7.04,7.029,7.031,5376.9
+1702489080000,7.031,7.035,7.029,7.035,1898.5
+1702489140000,7.034,7.036,7.031,7.033,833.1
+1702489200000,7.033,7.039,7.031,7.038,4366.3
+1702489260000,7.039,7.043,7.035,7.037,4595.4
+1702489320000,7.038,7.041,7.03,7.03,2493.5
+1702489380000,7.03,7.034,7.026,7.027,2854.2
+1702489440000,7.027,7.032,7.026,7.03,1238.6
+1702489500000,7.029,7.038,7.026,7.034,5163.0
+1702489560000,7.034,7.034,7.02,7.02,5224.8
+1702489620000,7.021,7.028,7.015,7.026,7257.0
+1702489680000,7.028,7.033,7.024,7.032,3623.0
+1702489740000,7.031,7.032,7.027,7.03,3575.0
+1702489800000,7.031,7.031,7.026,7.027,2391.1
+1702489860000,7.027,7.027,7.02,7.02,2788.7
+1702489920000,7.019,7.025,7.017,7.025,6557.7
+1702489980000,7.024,7.045,7.023,7.045,6564.5
+1702490040000,7.045,7.046,7.035,7.04,4257.7
+1702490100000,7.04,7.044,7.039,7.043,1562.3
+1702490160000,7.042,7.049,7.04,7.046,3729.8
+1702490220000,7.046,7.046,7.04,7.044,1621.1
+1702490280000,7.045,7.052,7.045,7.052,1465.5
+1702490340000,7.051,7.053,7.048,7.053,2044.1
+1702490400000,7.053,7.057,7.044,7.054,3840.2
+1702490460000,7.052,7.054,7.049,7.049,1044.7
+1702490520000,7.05,7.05,7.046,7.047,2246.6
+1702490580000,7.047,7.055,7.042,7.055,2676.4
+1702490640000,7.057,7.061,7.052,7.057,3528.8
+1702490700000,7.056,7.062,7.054,7.054,3496.2
+1702490760000,7.053,7.058,7.053,7.054,673.9
+1702490820000,7.054,7.057,7.054,7.055,1031.6
+1702490880000,7.055,7.06,7.055,7.058,4712.4
+1702490940000,7.058,7.061,7.056,7.061,1391.5
+1702491000000,7.061,7.061,7.051,7.058,3160.6
+1702491060000,7.059,7.066,7.059,7.066,1659.5
+1702491120000,7.065,7.071,7.064,7.069,5554.6
+1702491180000,7.068,7.071,7.067,7.07,555.0
+1702491240000,7.072,7.076,7.068,7.07,4012.7
+1702491300000,7.07,7.076,7.068,7.069,2634.4
+1702491360000,7.069,7.069,7.066,7.067,925.9
+1702491420000,7.066,7.066,7.054,7.054,4811.5
+1702491480000,7.054,7.065,7.054,7.063,2960.6
+1702491540000,7.062,7.062,7.056,7.06,4834.5
+1702491600000,7.061,7.068,7.06,7.067,4594.8
+1702491660000,7.066,7.068,7.056,7.058,5081.6
+1702491720000,7.06,7.062,7.053,7.056,6859.0
+1702491780000,7.057,7.058,7.049,7.05,4042.1
+1702491840000,7.052,7.056,7.046,7.049,4390.7
+1702491900000,7.049,7.057,7.048,7.057,3501.6
+1702491960000,7.056,7.056,7.049,7.053,3905.1
+1702492020000,7.054,7.057,7.049,7.053,3075.1
+1702492080000,7.052,7.053,7.05,7.05,661.0
+1702492140000,7.049,7.049,7.044,7.048,7660.6
+1702492200000,7.048,7.048,7.039,7.043,4213.9
+1702492260000,7.044,7.048,7.043,7.048,1780.6
+1702492320000,7.047,7.051,7.046,7.046,2865.3
+1702492380000,7.046,7.046,7.043,7.045,1190.1
+1702492440000,7.045,7.055,7.045,7.054,2657.5
+1702492500000,7.053,7.054,7.052,7.052,553.1
+1702492560000,7.054,7.071,7.054,7.067,5742.3
+1702492620000,7.067,7.072,7.067,7.068,2631.1
+1702492680000,7.065,7.065,7.06,7.062,2312.5
+1702492740000,7.062,7.064,7.06,7.064,751.9
+1702492800000,7.066,7.071,7.064,7.069,4208.4
+1702492860000,7.068,7.072,7.067,7.067,3582.9
+1702492920000,7.068,7.072,7.066,7.071,2580.6
+1702492980000,7.071,7.071,7.063,7.064,4410.6
+1702493040000,7.064,7.078,7.064,7.077,3760.3
+1702493100000,7.077,7.08,7.075,7.077,2486.7
+1702493160000,7.077,7.084,7.073,7.083,5252.8
+1702493220000,7.085,7.094,7.081,7.088,13096.7
+1702493280000,7.087,7.092,7.083,7.083,4652.4
+1702493340000,7.082,7.082,7.075,7.08,6731.0
+1702493400000,7.08,7.08,7.065,7.067,4942.3
+1702493460000,7.067,7.074,7.067,7.068,4066.5
+1702493520000,7.068,7.071,7.066,7.07,1048.1
+1702493580000,7.07,7.07,7.067,7.068,769.1
+1702493640000,7.068,7.075,7.068,7.072,4866.7
+1702493700000,7.071,7.072,7.065,7.065,1324.7
+1702493760000,7.065,7.066,7.058,7.064,1986.4
+1702493820000,7.065,7.065,7.059,7.061,1950.6
+1702493880000,7.062,7.066,7.061,7.061,2462.5
+1702493940000,7.062,7.067,7.061,7.064,3375.9
+1702494000000,7.065,7.099,7.065,7.098,26604.8
+1702494060000,7.099,7.108,7.087,7.095,14794.1
+1702494120000,7.095,7.103,7.093,7.097,10455.1
+1702494180000,7.099,7.11,7.094,7.103,16436.1
+1702494240000,7.102,7.114,7.098,7.113,10741.6
+1702494300000,7.112,7.13,7.106,7.123,17682.7
+1702494360000,7.125,7.126,7.104,7.108,6724.5
+1702494420000,7.107,7.126,7.105,7.12,9003.9
+1702494480000,7.12,7.13,7.114,7.129,6828.9
+1702494540000,7.13,7.13,7.122,7.128,6820.6
+1702494600000,7.129,7.146,7.129,7.143,11890.0
+1702494660000,7.144,7.144,7.129,7.13,11048.4
+1702494720000,7.13,7.136,7.13,7.135,6768.9
+1702494780000,7.134,7.145,7.133,7.141,5670.0
+1702494840000,7.142,7.143,7.133,7.136,10009.4
+1702494900000,7.136,7.14,7.131,7.131,9309.6
+1702494960000,7.13,7.13,7.111,7.118,14820.7
+1702495020000,7.119,7.125,7.116,7.122,9209.5
+1702495080000,7.122,7.122,7.104,7.106,17850.6
+1702495140000,7.105,7.123,7.097,7.123,17659.2
+1702495200000,7.124,7.131,7.123,7.127,5653.2
+1702495260000,7.128,7.139,7.124,7.124,9808.6
+1702495320000,7.124,7.126,7.117,7.123,6923.9
+1702495380000,7.123,7.128,7.119,7.122,6220.8
+1702495440000,7.122,7.124,7.12,7.123,1587.5
+1702495500000,7.123,7.123,7.109,7.12,4948.9
+1702495560000,7.118,7.125,7.118,7.122,1232.7
+1702495620000,7.12,7.129,7.114,7.124,10686.2
+1702495680000,7.124,7.13,7.123,7.127,2488.0
+1702495740000,7.127,7.128,7.123,7.125,3265.1
+1702495800000,7.125,7.126,7.118,7.122,3663.6
+1702495860000,7.121,7.128,7.117,7.124,5346.9
+1702495920000,7.122,7.122,7.11,7.112,4093.9
+1702495980000,7.111,7.124,7.11,7.123,4091.9
+1702496040000,7.123,7.144,7.122,7.14,7980.9
+1702496100000,7.143,7.154,7.138,7.152,10138.2
+1702496160000,7.15,7.167,7.145,7.166,15698.7
+1702496220000,7.166,7.17,7.158,7.168,11523.3
+1702496280000,7.169,7.169,7.157,7.162,16273.0
+1702496340000,7.162,7.169,7.159,7.168,7254.8
+1702496400000,7.168,7.197,7.168,7.192,46473.2
+1702496460000,7.192,7.194,7.178,7.184,11933.3
+1702496520000,7.185,7.201,7.182,7.201,15349.4
+1702496580000,7.2,7.208,7.196,7.205,12788.9
+1702496640000,7.204,7.204,7.183,7.183,14639.0
+1702496700000,7.183,7.216,7.183,7.214,16927.9
+1702496760000,7.214,7.217,7.196,7.205,16814.2
+1702496820000,7.204,7.216,7.2,7.207,13437.9
+1702496880000,7.208,7.212,7.198,7.198,11407.6
+1702496940000,7.198,7.198,7.189,7.192,8353.8
+1702497000000,7.191,7.208,7.188,7.194,5368.4
+1702497060000,7.194,7.204,7.192,7.198,2646.2
+1702497120000,7.199,7.214,7.199,7.214,5498.4
+1702497180000,7.213,7.217,7.21,7.217,3566.3
+1702497240000,7.217,7.218,7.21,7.212,6298.9
+1702497300000,7.212,7.214,7.203,7.204,6577.3
+1702497360000,7.205,7.208,7.203,7.207,3908.2
+1702497420000,7.205,7.208,7.196,7.196,4597.6
+1702497480000,7.196,7.203,7.188,7.199,7791.1
+1702497540000,7.199,7.205,7.199,7.203,6188.3
+1702497600000,7.204,7.217,7.202,7.217,10816.4
+1702497660000,7.217,7.22,7.211,7.216,8428.4
+1702497720000,7.215,7.219,7.208,7.208,7869.3
+1702497780000,7.207,7.209,7.192,7.193,5630.1
+1702497840000,7.19,7.197,7.187,7.194,7078.0
+1702497900000,7.195,7.206,7.186,7.206,5959.0
+1702497960000,7.206,7.225,7.202,7.223,10867.2
+1702498020000,7.223,7.226,7.203,7.204,6386.5
+1702498080000,7.205,7.221,7.204,7.22,7608.5
+1702498140000,7.222,7.222,7.215,7.22,7200.8
+1702498200000,7.22,7.22,7.209,7.211,4906.5
+1702498260000,7.21,7.218,7.209,7.217,6703.7
+1702498320000,7.216,7.222,7.204,7.205,18080.0
+1702498380000,7.205,7.209,7.195,7.201,16750.6
+1702498440000,7.201,7.201,7.186,7.191,10053.7
+1702498500000,7.192,7.203,7.182,7.199,8978.5
+1702498560000,7.2,7.212,7.2,7.207,5374.2
+1702498620000,7.208,7.218,7.208,7.217,6922.9
+1702498680000,7.219,7.222,7.215,7.221,5739.3
+1702498740000,7.222,7.223,7.214,7.216,3839.8
+1702498800000,7.216,7.221,7.209,7.214,3208.6
+1702498860000,7.214,7.228,7.214,7.223,13446.8
+1702498920000,7.223,7.223,7.211,7.212,6598.9
+1702498980000,7.211,7.215,7.206,7.214,5541.7
+1702499040000,7.214,7.215,7.206,7.213,4996.4
+1702499100000,7.213,7.215,7.205,7.212,4031.9
+1702499160000,7.212,7.215,7.208,7.211,5029.6
+1702499220000,7.211,7.215,7.205,7.208,6297.6
+1702499280000,7.208,7.214,7.207,7.214,3051.8
+1702499340000,7.214,7.224,7.214,7.215,6223.4
+1702499400000,7.216,7.225,7.213,7.225,5658.7
+1702499460000,7.225,7.226,7.214,7.221,4790.8
+1702499520000,7.221,7.221,7.191,7.207,48322.8
+1702499580000,7.207,7.215,7.205,7.208,5678.6
+1702499640000,7.209,7.215,7.209,7.215,1874.5
+1702499700000,7.215,7.226,7.215,7.226,3863.3
+1702499760000,7.226,7.233,7.225,7.233,5723.3
+1702499820000,7.232,7.236,7.23,7.233,8530.2
+1702499880000,7.233,7.233,7.225,7.227,8669.0
+1702499940000,7.227,7.228,7.221,7.228,11087.0
+1702500000000,7.227,7.236,7.227,7.231,3916.8
+1702500060000,7.231,7.234,7.225,7.234,11687.6
+1702500120000,7.235,7.239,7.235,7.238,2648.3
+1702500180000,7.239,7.244,7.237,7.243,5187.5
+1702500240000,7.243,7.25,7.24,7.25,6845.3
+1702500300000,7.249,7.249,7.234,7.234,10616.1
+1702500360000,7.234,7.235,7.228,7.235,6059.3
+1702500420000,7.234,7.234,7.227,7.23,2101.9
+1702500480000,7.229,7.236,7.229,7.234,2441.0
+1702500540000,7.235,7.24,7.228,7.228,5003.9
+1702500600000,7.229,7.236,7.227,7.228,5355.8
+1702500660000,7.228,7.234,7.221,7.232,6124.9
+1702500720000,7.233,7.239,7.232,7.236,4591.5
+1702500780000,7.236,7.242,7.235,7.236,3794.3
+1702500840000,7.235,7.237,7.23,7.237,1610.2
+1702500900000,7.238,7.248,7.238,7.238,10875.5
+1702500960000,7.237,7.242,7.233,7.239,4697.9
+1702501020000,7.239,7.239,7.232,7.232,3705.2
+1702501080000,7.232,7.24,7.232,7.238,3564.7
+1702501140000,7.237,7.243,7.234,7.235,5229.8
+1702501200000,7.235,7.243,7.232,7.24,4933.2
+1702501260000,7.24,7.24,7.221,7.231,7726.4
+1702501320000,7.23,7.234,7.224,7.225,3148.5
+1702501380000,7.224,7.232,7.222,7.223,3083.8
+1702501440000,7.224,7.233,7.222,7.226,4699.0
+1702501500000,7.226,7.227,7.216,7.226,2287.6
+1702501560000,7.227,7.232,7.224,7.227,6185.5
+1702501620000,7.226,7.232,7.22,7.227,2711.4
+1702501680000,7.227,7.228,7.22,7.22,755.9
+1702501740000,7.219,7.221,7.205,7.209,7167.6
+1702501800000,7.209,7.21,7.204,7.207,5584.5
+1702501860000,7.206,7.212,7.205,7.205,3876.3
+1702501920000,7.204,7.207,7.202,7.203,3331.8
+1702501980000,7.204,7.209,7.202,7.209,4228.0
+1702502040000,7.21,7.216,7.21,7.212,4190.7
+1702502100000,7.211,7.223,7.211,7.215,4780.6
+1702502160000,7.216,7.217,7.211,7.217,2440.7
+1702502220000,7.219,7.219,7.208,7.215,3280.4
+1702502280000,7.215,7.216,7.206,7.208,3508.1
+1702502340000,7.209,7.21,7.2,7.202,7258.8
+1702502400000,7.203,7.21,7.201,7.203,5157.1
+1702502460000,7.204,7.21,7.201,7.21,4262.1
+1702502520000,7.21,7.22,7.205,7.216,7104.3
+1702502580000,7.217,7.22,7.214,7.217,3422.4
+1702502640000,7.217,7.217,7.211,7.211,2840.9
+1702502700000,7.211,7.228,7.211,7.224,2034.8
+1702502760000,7.223,7.225,7.218,7.222,4826.5
+1702502820000,7.22,7.225,7.214,7.214,7029.0
+1702502880000,7.214,7.222,7.214,7.216,5732.1
+1702502940000,7.217,7.222,7.217,7.222,2537.7
+1702503000000,7.222,7.228,7.22,7.228,3354.9
+1702503060000,7.228,7.228,7.221,7.221,1458.9
+1702503120000,7.221,7.221,7.208,7.208,3085.3
+1702503180000,7.209,7.214,7.209,7.213,463.7
+1702503240000,7.212,7.212,7.202,7.203,4751.7
+1702503300000,7.202,7.202,7.195,7.197,10254.3
+1702503360000,7.198,7.198,7.184,7.191,12384.3
+1702503420000,7.191,7.199,7.191,7.199,3361.3
+1702503480000,7.199,7.21,7.199,7.205,7458.2
+1702503540000,7.206,7.211,7.203,7.209,2660.3
+1702503600000,7.209,7.216,7.208,7.212,2124.3
+1702503660000,7.21,7.213,7.203,7.203,6754.2
+1702503720000,7.202,7.207,7.2,7.205,2957.0
+1702503780000,7.204,7.204,7.194,7.199,5091.3
+1702503840000,7.199,7.204,7.197,7.204,3025.0
+1702503900000,7.204,7.204,7.198,7.204,4442.7
+1702503960000,7.205,7.215,7.205,7.21,3498.9
+1702504020000,7.211,7.215,7.21,7.21,1226.1
+1702504080000,7.209,7.217,7.209,7.217,869.3
+1702504140000,7.217,7.219,7.215,7.215,2035.5
+1702504200000,7.215,7.218,7.206,7.206,5576.7
+1702504260000,7.207,7.217,7.207,7.212,2902.6
+1702504320000,7.211,7.212,7.207,7.212,3025.1
+1702504380000,7.212,7.245,7.212,7.242,18696.5
+1702504440000,7.242,7.255,7.233,7.253,17028.8
+1702504500000,7.253,7.256,7.243,7.255,17673.9
+1702504560000,7.255,7.273,7.255,7.272,17394.9
+1702504620000,7.27,7.27,7.242,7.242,23563.8
+1702504680000,7.242,7.254,7.238,7.239,12184.2
+1702504740000,7.239,7.246,7.238,7.245,2814.8
+1702504800000,7.245,7.257,7.245,7.257,8095.2
+1702504860000,7.257,7.264,7.253,7.263,7532.0
+1702504920000,7.263,7.265,7.254,7.26,3289.7
+1702504980000,7.259,7.259,7.242,7.254,6086.0
+1702505040000,7.251,7.26,7.248,7.258,3898.2
+1702505100000,7.258,7.263,7.258,7.258,1474.6
+1702505160000,7.256,7.269,7.256,7.267,2132.7
+1702505220000,7.268,7.268,7.257,7.262,6262.8
+1702505280000,7.262,7.268,7.261,7.265,3469.0
+1702505340000,7.266,7.267,7.262,7.263,2833.6
+1702505400000,7.263,7.265,7.26,7.263,1565.8
+1702505460000,7.263,7.268,7.262,7.266,2471.0
+1702505520000,7.266,7.271,7.263,7.268,3943.9
+1702505580000,7.269,7.308,7.268,7.296,30593.3
+1702505640000,7.295,7.297,7.284,7.285,13820.2
+1702505700000,7.286,7.299,7.277,7.297,8897.8
+1702505760000,7.295,7.295,7.279,7.287,13175.7
+1702505820000,7.287,7.287,7.274,7.276,6162.0
+1702505880000,7.276,7.287,7.276,7.28,6168.5
+1702505940000,7.281,7.295,7.276,7.291,2971.1
+1702506000000,7.29,7.301,7.286,7.299,33121.9
+1702506060000,7.299,7.299,7.289,7.289,13527.2
+1702506120000,7.288,7.299,7.284,7.295,8151.8
+1702506180000,7.294,7.294,7.284,7.285,2830.5
+1702506240000,7.285,7.287,7.277,7.282,8599.8
+1702506300000,7.284,7.294,7.275,7.278,13917.0
+1702506360000,7.281,7.287,7.275,7.277,11765.2
+1702506420000,7.276,7.276,7.269,7.269,12532.6
+1702506480000,7.268,7.27,7.26,7.262,6864.2
+1702506540000,7.263,7.276,7.263,7.276,3229.0
+1702506600000,7.275,7.275,7.25,7.254,8892.7
+1702506660000,7.254,7.255,7.235,7.235,14100.7
+1702506720000,7.235,7.238,7.227,7.229,15790.5
+1702506780000,7.229,7.24,7.22,7.237,7895.6
+1702506840000,7.236,7.246,7.236,7.244,3444.9
+1702506900000,7.244,7.252,7.243,7.25,4981.1
+1702506960000,7.249,7.253,7.249,7.252,2948.8
+1702507020000,7.252,7.252,7.246,7.249,2450.3
+1702507080000,7.249,7.251,7.24,7.24,2972.3
+1702507140000,7.239,7.24,7.232,7.236,4776.5
+1702507200000,7.236,7.239,7.234,7.234,1780.2
+1702507260000,7.234,7.234,7.231,7.232,2746.9
+1702507320000,7.232,7.234,7.229,7.229,2100.3
+1702507380000,7.229,7.229,7.214,7.215,3801.6
+1702507440000,7.215,7.222,7.214,7.218,5680.1
+1702507500000,7.218,7.228,7.218,7.227,3500.9
+1702507560000,7.226,7.229,7.226,7.228,181.2
+1702507620000,7.229,7.237,7.229,7.235,3786.4
+1702507680000,7.235,7.236,7.235,7.235,110.4
+1702507740000,7.235,7.241,7.235,7.24,1646.3
+1702507800000,7.24,7.245,7.24,7.243,1434.4
+1702507860000,7.243,7.245,7.241,7.242,2705.6
+1702507920000,7.242,7.247,7.242,7.246,1997.2
+1702507980000,7.246,7.253,7.246,7.253,1674.4
+1702508040000,7.252,7.253,7.247,7.25,3174.2
+1702508100000,7.25,7.25,7.239,7.242,3233.5
+1702508160000,7.242,7.248,7.241,7.248,854.9
+1702508220000,7.248,7.25,7.244,7.244,1130.5
+1702508280000,7.244,7.244,7.242,7.242,955.1
+1702508340000,7.241,7.241,7.233,7.235,2470.5
+1702508400000,7.236,7.256,7.236,7.252,9058.1
+1702508460000,7.253,7.253,7.248,7.248,2088.3
+1702508520000,7.248,7.254,7.245,7.249,3312.6
+1702508580000,7.249,7.278,7.249,7.261,13739.7
+1702508640000,7.261,7.27,7.26,7.26,4911.1
+1702508700000,7.261,7.275,7.261,7.272,5793.6
+1702508760000,7.272,7.273,7.263,7.265,5786.1
+1702508820000,7.266,7.27,7.263,7.265,2941.8
+1702508880000,7.264,7.269,7.264,7.264,2035.9
+1702508940000,7.264,7.264,7.259,7.263,4699.2
+1702509000000,7.263,7.265,7.261,7.262,3017.9
+1702509060000,7.261,7.261,7.253,7.256,1552.3
+1702509120000,7.257,7.262,7.252,7.26,2269.7
+1702509180000,7.259,7.262,7.257,7.262,2245.2
+1702509240000,7.26,7.261,7.255,7.257,4560.5
+1702509300000,7.257,7.27,7.257,7.268,2634.4
+1702509360000,7.266,7.266,7.252,7.258,2133.9
+1702509420000,7.257,7.258,7.247,7.247,4627.6
+1702509480000,7.248,7.254,7.243,7.243,4395.6
+1702509540000,7.242,7.251,7.242,7.247,4742.4
+1702509600000,7.248,7.249,7.242,7.242,4013.0
+1702509660000,7.241,7.242,7.227,7.23,5126.0
+1702509720000,7.231,7.237,7.231,7.232,4171.4
+1702509780000,7.232,7.24,7.232,7.236,7001.8
+1702509840000,7.236,7.243,7.235,7.236,4555.0
+1702509900000,7.237,7.246,7.237,7.246,4858.4
+1702509960000,7.246,7.252,7.246,7.247,6336.2
+1702510020000,7.246,7.247,7.239,7.244,5467.0
+1702510080000,7.244,7.247,7.242,7.244,2325.4
+1702510140000,7.246,7.247,7.244,7.247,728.6
+1702510200000,7.248,7.249,7.245,7.246,1703.7
+1702510260000,7.245,7.245,7.239,7.243,3350.1
+1702510320000,7.242,7.242,7.233,7.238,2748.0
+1702510380000,7.237,7.238,7.23,7.232,1974.1
+1702510440000,7.232,7.237,7.232,7.235,3041.4
+1702510500000,7.234,7.234,7.223,7.223,3964.7
+1702510560000,7.223,7.229,7.223,7.227,4720.4
+1702510620000,7.228,7.228,7.22,7.221,5595.3
+1702510680000,7.221,7.227,7.22,7.227,5256.2
+1702510740000,7.228,7.229,7.222,7.226,7306.2
+1702510800000,7.227,7.23,7.221,7.222,4505.9
+1702510860000,7.222,7.224,7.218,7.219,4175.9
+1702510920000,7.218,7.219,7.202,7.208,14576.8
+1702510980000,7.208,7.215,7.204,7.205,4669.1
+1702511040000,7.206,7.208,7.202,7.202,2212.9
+1702511100000,7.202,7.214,7.202,7.21,5413.7
+1702511160000,7.211,7.219,7.211,7.216,4804.5
+1702511220000,7.217,7.227,7.216,7.225,5447.5
+1702511280000,7.225,7.228,7.223,7.225,2474.8
+1702511340000,7.225,7.231,7.223,7.231,2262.3
+1702511400000,7.231,7.236,7.227,7.236,2746.9
+1702511460000,7.237,7.238,7.23,7.23,3087.5
+1702511520000,7.229,7.236,7.224,7.229,3083.9
+1702511580000,7.229,7.236,7.229,7.236,355.9
+1702511640000,7.236,7.236,7.23,7.235,2079.9
+1702511700000,7.235,7.243,7.231,7.243,3026.8
+1702511760000,7.243,7.247,7.24,7.24,2231.6
+1702511820000,7.241,7.244,7.24,7.244,932.9
+1702511880000,7.244,7.244,7.238,7.239,3484.5
+1702511940000,7.239,7.25,7.239,7.25,2438.2
+1702512000000,7.251,7.26,7.248,7.254,17605.3
+1702512060000,7.254,7.254,7.245,7.249,7810.1
+1702512120000,7.248,7.249,7.238,7.238,8467.2
+1702512180000,7.238,7.238,7.228,7.229,6829.1
+1702512240000,7.229,7.233,7.223,7.231,9770.3
+1702512300000,7.229,7.241,7.226,7.241,10206.6
+1702512360000,7.241,7.243,7.234,7.239,11858.8
+1702512420000,7.239,7.244,7.231,7.231,6682.4
+1702512480000,7.23,7.236,7.221,7.222,5250.7
+1702512540000,7.223,7.227,7.221,7.221,5226.1
+1702512600000,7.221,7.224,7.21,7.21,6405.9
+1702512660000,7.211,7.222,7.211,7.22,3918.2
+1702512720000,7.221,7.225,7.218,7.222,8089.4
+1702512780000,7.223,7.226,7.215,7.215,2391.1
+1702512840000,7.214,7.221,7.211,7.219,6494.8
+1702512900000,7.219,7.221,7.207,7.207,4597.9
+1702512960000,7.207,7.213,7.196,7.197,11315.9
+1702513020000,7.197,7.21,7.196,7.21,6023.2
+1702513080000,7.212,7.217,7.206,7.207,5414.2
+1702513140000,7.205,7.206,7.196,7.196,1468.2
+1702513200000,7.197,7.2,7.184,7.193,11131.1
+1702513260000,7.192,7.193,7.183,7.184,7659.0
+1702513320000,7.184,7.187,7.178,7.185,9038.6
+1702513380000,7.186,7.189,7.173,7.173,4064.4
+1702513440000,7.174,7.181,7.169,7.172,12317.3
+1702513500000,7.172,7.191,7.172,7.188,20320.5
+1702513560000,7.189,7.19,7.172,7.172,4884.6
+1702513620000,7.172,7.176,7.156,7.167,24651.4
+1702513680000,7.168,7.169,7.164,7.166,6695.2
+1702513740000,7.167,7.181,7.165,7.181,8024.8
+1702513800000,7.182,7.194,7.182,7.184,16749.8
+1702513860000,7.184,7.192,7.184,7.189,5743.8
+1702513920000,7.189,7.195,7.188,7.194,4945.4
+1702513980000,7.194,7.199,7.193,7.198,3592.9
+1702514040000,7.198,7.198,7.18,7.184,8760.7
+1702514100000,7.185,7.187,7.175,7.178,6334.6
+1702514160000,7.178,7.183,7.177,7.183,1641.2
+1702514220000,7.184,7.185,7.178,7.178,3001.4
+1702514280000,7.178,7.182,7.177,7.179,1804.3
+1702514340000,7.18,7.18,7.174,7.179,2538.5
+1702514400000,7.178,7.179,7.172,7.172,6536.7
+1702514460000,7.172,7.173,7.166,7.168,4357.7
+1702514520000,7.168,7.178,7.168,7.178,3814.4
+1702514580000,7.178,7.179,7.175,7.176,1728.5
+1702514640000,7.176,7.183,7.171,7.171,2686.7
+1702514700000,7.172,7.182,7.172,7.175,2993.5
+1702514760000,7.174,7.179,7.174,7.175,2559.4
+1702514820000,7.176,7.178,7.167,7.172,6129.5
+1702514880000,7.173,7.195,7.173,7.193,23194.8
+1702514940000,7.193,7.196,7.183,7.184,3061.3
+1702515000000,7.184,7.191,7.183,7.185,2624.9
+1702515060000,7.185,7.196,7.184,7.196,2652.5
+1702515120000,7.196,7.2,7.194,7.194,1743.6
+1702515180000,7.195,7.2,7.189,7.189,4800.3
+1702515240000,7.189,7.192,7.184,7.191,7430.2
+1702515300000,7.19,7.203,7.19,7.203,6237.4
+1702515360000,7.203,7.204,7.196,7.198,4133.2
+1702515420000,7.198,7.204,7.198,7.201,2953.1
+1702515480000,7.202,7.207,7.202,7.205,6025.6
+1702515540000,7.207,7.213,7.206,7.21,3331.6
+1702515600000,7.21,7.219,7.21,7.213,5380.7
+1702515660000,7.213,7.213,7.206,7.208,3806.1
+1702515720000,7.208,7.224,7.206,7.224,4412.4
+1702515780000,7.224,7.226,7.221,7.224,3178.1
+1702515840000,7.223,7.232,7.222,7.228,3887.2
+1702515900000,7.229,7.233,7.228,7.231,2721.5
+1702515960000,7.231,7.238,7.231,7.234,4917.7
+1702516020000,7.235,7.243,7.234,7.234,9062.2
+1702516080000,7.235,7.236,7.224,7.236,12173.1
+1702516140000,7.237,7.239,7.234,7.235,3000.9
+1702516200000,7.235,7.235,7.23,7.231,1923.7
+1702516260000,7.231,7.234,7.228,7.228,2183.5
+1702516320000,7.227,7.231,7.226,7.229,1950.8
+1702516380000,7.229,7.232,7.227,7.231,3684.4
+1702516440000,7.233,7.242,7.233,7.239,5500.3
+1702516500000,7.239,7.241,7.216,7.216,4911.3
+1702516560000,7.216,7.223,7.214,7.219,5679.8
+1702516620000,7.218,7.218,7.205,7.205,3897.0
+1702516680000,7.205,7.215,7.204,7.213,6312.9
+1702516740000,7.212,7.212,7.204,7.204,1652.4
+1702516800000,7.205,7.206,7.197,7.2,8421.3
+1702516860000,7.2,7.201,7.187,7.188,2957.1
+1702516920000,7.188,7.188,7.177,7.179,5955.5
+1702516980000,7.18,7.194,7.175,7.193,7631.7
+1702517040000,7.192,7.199,7.19,7.197,3398.9
+1702517100000,7.198,7.204,7.193,7.204,2542.1
+1702517160000,7.204,7.207,7.202,7.205,4063.9
+1702517220000,7.206,7.214,7.205,7.208,5264.2
+1702517280000,7.209,7.209,7.199,7.207,3593.5
+1702517340000,7.208,7.209,7.205,7.209,1405.4
+1702517400000,7.209,7.21,7.206,7.21,1990.7
+1702517460000,7.211,7.215,7.206,7.206,2585.9
+1702517520000,7.206,7.209,7.203,7.203,1881.7
+1702517580000,7.202,7.207,7.194,7.207,5151.3
+1702517640000,7.206,7.208,7.197,7.208,3778.8
+1702517700000,7.207,7.21,7.203,7.21,2156.1
+1702517760000,7.209,7.209,7.199,7.199,1958.3
+1702517820000,7.199,7.201,7.188,7.188,3548.2
+1702517880000,7.189,7.199,7.189,7.197,4032.6
+1702517940000,7.197,7.204,7.197,7.2,1908.5
+1702518000000,7.2,7.2,7.192,7.193,2565.2
+1702518060000,7.194,7.194,7.189,7.194,2795.6
+1702518120000,7.193,7.193,7.184,7.186,2402.8
+1702518180000,7.187,7.199,7.187,7.199,3111.0
+1702518240000,7.199,7.202,7.196,7.199,2805.0
+1702518300000,7.2,7.206,7.195,7.206,3372.1
+1702518360000,7.207,7.209,7.195,7.195,2271.9
+1702518420000,7.196,7.2,7.189,7.192,4178.0
+1702518480000,7.192,7.192,7.183,7.187,2032.0
+1702518540000,7.187,7.196,7.187,7.196,4564.9
+1702518600000,7.195,7.198,7.188,7.198,2806.2
+1702518660000,7.199,7.206,7.199,7.204,3788.5
+1702518720000,7.204,7.204,7.198,7.198,1514.3
+1702518780000,7.199,7.205,7.197,7.197,1860.4
+1702518840000,7.198,7.2,7.191,7.191,6490.0
+1702518900000,7.192,7.199,7.192,7.197,2037.5
+1702518960000,7.198,7.209,7.198,7.209,2844.4
+1702519020000,7.21,7.21,7.201,7.201,2584.7
+1702519080000,7.202,7.203,7.199,7.2,459.7
+1702519140000,7.2,7.205,7.195,7.197,11983.3
+1702519200000,7.197,7.206,7.196,7.196,4447.4
+1702519260000,7.195,7.195,7.181,7.182,4468.8
+1702519320000,7.181,7.185,7.178,7.183,5619.8
+1702519380000,7.183,7.191,7.177,7.191,5265.2
+1702519440000,7.191,7.191,7.181,7.185,7136.8
+1702519500000,7.185,7.188,7.179,7.188,4313.6
+1702519560000,7.188,7.188,7.183,7.183,1700.8
+1702519620000,7.183,7.188,7.182,7.185,1915.2
+1702519680000,7.185,7.188,7.179,7.188,2577.9
+1702519740000,7.188,7.192,7.187,7.192,3398.8
+1702519800000,7.192,7.192,7.184,7.185,2749.2
+1702519860000,7.185,7.185,7.18,7.18,2528.2
+1702519920000,7.178,7.18,7.174,7.178,2226.8
+1702519980000,7.179,7.186,7.179,7.183,3939.2
+1702520040000,7.184,7.185,7.176,7.177,3122.9
+1702520100000,7.178,7.181,7.173,7.176,7423.7
+1702520160000,7.177,7.179,7.172,7.179,4624.7
+1702520220000,7.18,7.18,7.173,7.175,3782.8
+1702520280000,7.175,7.176,7.167,7.174,5571.8
+1702520340000,7.174,7.174,7.165,7.169,4907.1
+1702520400000,7.169,7.173,7.164,7.17,6756.1
+1702520460000,7.17,7.174,7.167,7.17,4128.9
+1702520520000,7.17,7.185,7.168,7.181,12859.3
+1702520580000,7.182,7.185,7.181,7.181,877.4
+1702520640000,7.181,7.187,7.181,7.184,1694.9
+1702520700000,7.183,7.183,7.177,7.177,4320.1
+1702520760000,7.177,7.181,7.173,7.173,2690.7
+1702520820000,7.173,7.173,7.169,7.171,1344.2
+1702520880000,7.171,7.172,7.169,7.171,1032.3
+1702520940000,7.171,7.178,7.171,7.175,2735.2
+1702521000000,7.175,7.177,7.173,7.177,1081.9
+1702521060000,7.176,7.178,7.173,7.176,1353.5
+1702521120000,7.177,7.179,7.176,7.176,1344.7
+1702521180000,7.177,7.179,7.174,7.174,978.4
+1702521240000,7.173,7.173,7.168,7.171,2301.4
+1702521300000,7.172,7.181,7.17,7.179,3023.6
+1702521360000,7.18,7.201,7.18,7.191,26414.9
+1702521420000,7.192,7.201,7.192,7.197,8185.1
+1702521480000,7.198,7.201,7.195,7.195,3566.7
+1702521540000,7.195,7.203,7.195,7.203,3133.2
+1702521600000,7.203,7.208,7.202,7.208,2258.5
+1702521660000,7.207,7.209,7.203,7.205,1661.1
+1702521720000,7.207,7.209,7.195,7.196,6098.8
+1702521780000,7.196,7.197,7.183,7.183,6421.8
+1702521840000,7.183,7.189,7.183,7.189,1339.7
+1702521900000,7.19,7.197,7.187,7.196,4355.1
+1702521960000,7.196,7.198,7.195,7.195,2725.6
+1702522020000,7.195,7.197,7.192,7.195,2270.7
+1702522080000,7.195,7.196,7.188,7.192,2776.4
+1702522140000,7.193,7.196,7.191,7.193,1630.9
+1702522200000,7.193,7.199,7.193,7.199,1685.2
+1702522260000,7.199,7.204,7.196,7.197,6312.9
+1702522320000,7.197,7.199,7.193,7.195,3224.5
+1702522380000,7.195,7.195,7.187,7.19,2103.7
+1702522440000,7.188,7.189,7.182,7.182,1519.3
+1702522500000,7.182,7.184,7.177,7.177,3974.7
+1702522560000,7.178,7.184,7.178,7.183,2001.3
+1702522620000,7.181,7.187,7.177,7.186,2196.8
+1702522680000,7.187,7.194,7.187,7.194,3701.9
+1702522740000,7.194,7.194,7.192,7.192,435.4
+1702522800000,7.192,7.206,7.192,7.202,15258.4
+1702522860000,7.201,7.207,7.201,7.205,2304.4
+1702522920000,7.205,7.208,7.204,7.207,1803.7
+1702522980000,7.207,7.207,7.2,7.205,1886.1
+1702523040000,7.205,7.207,7.201,7.206,2751.5
+1702523100000,7.206,7.207,7.205,7.206,896.9
+1702523160000,7.207,7.207,7.203,7.205,1663.7
+1702523220000,7.205,7.206,7.204,7.205,1483.7
+1702523280000,7.205,7.207,7.197,7.197,2556.5
+1702523340000,7.197,7.198,7.192,7.197,2399.1
+1702523400000,7.197,7.198,7.192,7.192,979.6
+1702523460000,7.192,7.192,7.188,7.188,2294.7
+1702523520000,7.188,7.188,7.183,7.186,1061.3
+1702523580000,7.186,7.187,7.181,7.181,2893.0
+1702523640000,7.182,7.185,7.181,7.183,2462.9
+1702523700000,7.184,7.185,7.167,7.167,5236.4
+1702523760000,7.168,7.168,7.151,7.151,21299.3
+1702523820000,7.151,7.155,7.137,7.139,16202.0
+1702523880000,7.139,7.147,7.137,7.143,10017.2
+1702523940000,7.144,7.161,7.14,7.161,6110.2
+1702524000000,7.162,7.167,7.159,7.159,6958.0
+1702524060000,7.159,7.16,7.153,7.159,6418.6
+1702524120000,7.159,7.159,7.144,7.147,5624.2
+1702524180000,7.15,7.152,7.144,7.152,4374.0
+1702524240000,7.151,7.153,7.145,7.152,3443.2
+1702524300000,7.151,7.159,7.148,7.159,3092.8
+1702524360000,7.16,7.163,7.156,7.16,1746.9
+1702524420000,7.16,7.169,7.156,7.16,11285.7
+1702524480000,7.16,7.16,7.154,7.156,4604.8
+1702524540000,7.154,7.159,7.154,7.158,2659.4
+1702524600000,7.159,7.168,7.157,7.168,6456.0
+1702524660000,7.168,7.168,7.159,7.168,1931.5
+1702524720000,7.167,7.171,7.167,7.171,1596.8
+1702524780000,7.171,7.173,7.167,7.167,3399.6
+1702524840000,7.166,7.167,7.151,7.157,19288.2
+1702524900000,7.158,7.163,7.157,7.163,2658.1
+1702524960000,7.163,7.163,7.155,7.157,4706.3
+1702525020000,7.159,7.162,7.153,7.161,2727.7
+1702525080000,7.161,7.163,7.15,7.151,3403.5
+1702525140000,7.151,7.163,7.151,7.163,3481.5
+1702525200000,7.164,7.165,7.158,7.165,5112.9
+1702525260000,7.165,7.17,7.163,7.165,4241.3
+1702525320000,7.165,7.165,7.158,7.159,2473.8
+1702525380000,7.16,7.162,7.16,7.162,840.3
+1702525440000,7.162,7.162,7.157,7.158,2642.8
+1702525500000,7.158,7.167,7.158,7.162,1283.9
+1702525560000,7.162,7.165,7.159,7.165,1636.8
+1702525620000,7.164,7.169,7.163,7.168,2705.4
+1702525680000,7.168,7.172,7.166,7.17,1720.4
+1702525740000,7.17,7.17,7.167,7.167,1865.1
+1702525800000,7.167,7.167,7.156,7.156,2291.5
+1702525860000,7.155,7.162,7.154,7.162,1550.6
+1702525920000,7.163,7.172,7.163,7.17,1669.3
+1702525980000,7.171,7.177,7.17,7.176,3262.8
+1702526040000,7.175,7.176,7.172,7.172,1412.3
+1702526100000,7.172,7.172,7.164,7.168,2153.8
+1702526160000,7.168,7.174,7.168,7.168,1472.6
+1702526220000,7.169,7.174,7.169,7.173,1992.8
+1702526280000,7.173,7.173,7.168,7.17,945.7
+1702526340000,7.169,7.173,7.168,7.171,1666.2
+1702526400000,7.171,7.181,7.171,7.178,6000.5
+1702526460000,7.177,7.177,7.174,7.176,1434.5
+1702526520000,7.176,7.185,7.176,7.184,2993.3
+1702526580000,7.185,7.185,7.174,7.174,1814.8
+1702526640000,7.175,7.179,7.174,7.174,1340.3
+1702526700000,7.174,7.175,7.168,7.169,2500.8
+1702526760000,7.168,7.183,7.168,7.183,3054.4
+1702526820000,7.183,7.185,7.181,7.183,2877.5
+1702526880000,7.184,7.19,7.179,7.19,4292.0
+1702526940000,7.189,7.19,7.187,7.188,1163.3
+1702527000000,7.187,7.187,7.18,7.18,2067.9
+1702527060000,7.18,7.186,7.177,7.186,2700.7
+1702527120000,7.187,7.192,7.185,7.192,3807.9
+1702527180000,7.192,7.195,7.191,7.193,1559.6
+1702527240000,7.194,7.195,7.192,7.193,1035.7
+1702527300000,7.193,7.193,7.186,7.188,1915.7
+1702527360000,7.188,7.195,7.188,7.195,2022.7
+1702527420000,7.194,7.197,7.189,7.189,3765.6
+1702527480000,7.188,7.191,7.186,7.191,3311.9
+1702527540000,7.191,7.196,7.19,7.195,4879.8
+1702527600000,7.195,7.195,7.185,7.185,2007.9
+1702527660000,7.185,7.187,7.178,7.187,2593.6
+1702527720000,7.188,7.188,7.156,7.176,49352.7
+1702527780000,7.178,7.179,7.172,7.174,4696.8
+1702527840000,7.175,7.178,7.172,7.174,1833.5
+1702527900000,7.174,7.174,7.168,7.17,1601.3
+1702527960000,7.17,7.176,7.168,7.175,2300.6
+1702528020000,7.175,7.178,7.172,7.174,1579.2
+1702528080000,7.174,7.179,7.174,7.174,3053.6
+1702528140000,7.174,7.176,7.158,7.171,18100.7
+1702528200000,7.171,7.174,7.158,7.159,2758.0
+1702528260000,7.16,7.16,7.15,7.152,3774.4
+1702528320000,7.152,7.17,7.152,7.17,6299.6
+1702528380000,7.169,7.17,7.165,7.169,2792.2
+1702528440000,7.168,7.168,7.162,7.164,1493.0
+1702528500000,7.165,7.165,7.158,7.16,2880.6
+1702528560000,7.16,7.164,7.16,7.164,1870.0
+1702528620000,7.164,7.164,7.155,7.155,6299.7
+1702528680000,7.155,7.156,7.15,7.156,4496.6
+1702528740000,7.156,7.156,7.146,7.153,2962.7
+1702528800000,7.153,7.153,7.143,7.146,3939.1
+1702528860000,7.146,7.153,7.135,7.153,7729.3
+1702528920000,7.153,7.159,7.146,7.158,5484.0
+1702528980000,7.158,7.163,7.158,7.16,2654.7
+1702529040000,7.159,7.159,7.153,7.155,1690.4
+1702529100000,7.155,7.157,7.149,7.149,3100.7
+1702529160000,7.149,7.149,7.142,7.143,1851.4
+1702529220000,7.144,7.147,7.14,7.14,2980.4
+1702529280000,7.139,7.141,7.138,7.141,2718.5
+1702529340000,7.141,7.148,7.137,7.145,15878.2
+1702529400000,7.145,7.151,7.144,7.149,9250.2
+1702529460000,7.15,7.15,7.146,7.146,1596.0
+1702529520000,7.145,7.145,7.139,7.14,2894.8
+1702529580000,7.14,7.144,7.139,7.143,2251.1
+1702529640000,7.143,7.147,7.141,7.145,1760.8
+1702529700000,7.146,7.149,7.144,7.145,753.5
+1702529760000,7.146,7.146,7.142,7.144,819.9
+1702529820000,7.144,7.145,7.142,7.143,2065.9
+1702529880000,7.142,7.143,7.138,7.138,1105.4
+1702529940000,7.139,7.139,7.127,7.131,13593.9
+1702530000000,7.129,7.137,7.128,7.133,3135.1
+1702530060000,7.133,7.133,7.126,7.13,7411.1
+1702530120000,7.13,7.14,7.13,7.138,6566.3
+1702530180000,7.139,7.141,7.136,7.137,3757.4
+1702530240000,7.136,7.136,7.126,7.129,5398.6
+1702530300000,7.129,7.135,7.127,7.135,1661.1
+1702530360000,7.135,7.142,7.134,7.142,6776.3
+1702530420000,7.142,7.143,7.137,7.138,4569.5
+1702530480000,7.139,7.143,7.139,7.143,1824.6
+1702530540000,7.144,7.156,7.144,7.154,6169.7
+1702530600000,7.154,7.161,7.153,7.159,2609.3
+1702530660000,7.158,7.162,7.158,7.162,2249.5
+1702530720000,7.162,7.162,7.159,7.16,1469.4
+1702530780000,7.159,7.163,7.156,7.156,3273.2
+1702530840000,7.157,7.163,7.156,7.163,3018.7
+1702530900000,7.163,7.173,7.159,7.173,2974.6
+1702530960000,7.174,7.176,7.17,7.173,3117.8
+1702531020000,7.173,7.178,7.171,7.178,1429.4
+1702531080000,7.177,7.177,7.167,7.168,5191.8
+1702531140000,7.168,7.181,7.168,7.169,12580.1
+1702531200000,7.169,7.174,7.164,7.173,11574.2
+1702531260000,7.173,7.176,7.17,7.171,7670.5
+1702531320000,7.171,7.181,7.171,7.178,13190.3
+1702531380000,7.178,7.184,7.176,7.181,5668.2
+1702531440000,7.182,7.182,7.172,7.173,8833.1
+1702531500000,7.173,7.178,7.171,7.176,2899.3
+1702531560000,7.176,7.188,7.174,7.186,4423.1
+1702531620000,7.187,7.197,7.187,7.196,5958.4
+1702531680000,7.195,7.195,7.19,7.194,3909.3
+1702531740000,7.195,7.198,7.191,7.198,5038.5
+1702531800000,7.198,7.208,7.197,7.208,3250.4
+1702531860000,7.207,7.207,7.198,7.199,3721.7
+1702531920000,7.199,7.205,7.199,7.204,2162.7
+1702531980000,7.203,7.205,7.201,7.201,1347.4
+1702532040000,7.201,7.203,7.197,7.2,7540.1
+1702532100000,7.199,7.206,7.199,7.202,3494.5
+1702532160000,7.203,7.205,7.2,7.2,3149.3
+1702532220000,7.201,7.202,7.194,7.199,3401.6
+1702532280000,7.199,7.203,7.196,7.199,8382.1
+1702532340000,7.199,7.2,7.196,7.2,1856.3
+1702532400000,7.201,7.205,7.201,7.203,4528.2
+1702532460000,7.203,7.204,7.196,7.196,1924.8
+1702532520000,7.198,7.198,7.194,7.195,2917.1
+1702532580000,7.195,7.196,7.185,7.19,11160.0
+1702532640000,7.19,7.196,7.19,7.195,2857.7
+1702532700000,7.194,7.195,7.188,7.189,1345.8
+1702532760000,7.189,7.196,7.189,7.193,1875.5
+1702532820000,7.194,7.195,7.193,7.194,744.3
+1702532880000,7.193,7.195,7.19,7.195,1677.0
+1702532940000,7.195,7.195,7.186,7.187,3700.8
+1702533000000,7.187,7.191,7.185,7.187,1590.9
+1702533060000,7.188,7.194,7.188,7.194,1598.4
+1702533120000,7.194,7.201,7.194,7.201,2099.4
+1702533180000,7.201,7.203,7.197,7.203,1712.4
+1702533240000,7.202,7.209,7.202,7.209,12415.5
+1702533300000,7.208,7.21,7.206,7.209,2324.3
+1702533360000,7.21,7.214,7.207,7.214,14428.9
+1702533420000,7.215,7.215,7.21,7.211,8067.9
+1702533480000,7.21,7.212,7.202,7.212,24297.4
+1702533540000,7.212,7.218,7.212,7.216,5410.9
+1702533600000,7.216,7.218,7.212,7.214,4415.1
+1702533660000,7.213,7.213,7.203,7.204,5833.8
+1702533720000,7.205,7.221,7.205,7.221,10056.6
+1702533780000,7.221,7.229,7.221,7.227,7628.2
+1702533840000,7.227,7.228,7.224,7.225,1695.3
+1702533900000,7.226,7.229,7.222,7.229,4217.5
+1702533960000,7.229,7.229,7.226,7.229,1839.5
+1702534020000,7.229,7.234,7.229,7.231,3145.0
+1702534080000,7.23,7.231,7.217,7.219,5765.0
+1702534140000,7.22,7.222,7.218,7.222,3805.8
+1702534200000,7.222,7.227,7.222,7.227,3864.7
+1702534260000,7.227,7.227,7.222,7.224,2489.9
+1702534320000,7.224,7.235,7.223,7.234,3986.9
+1702534380000,7.234,7.237,7.23,7.234,5110.3
+1702534440000,7.235,7.235,7.227,7.233,11336.9
+1702534500000,7.233,7.233,7.225,7.23,2649.2
+1702534560000,7.23,7.236,7.227,7.236,7479.5
+1702534620000,7.236,7.237,7.232,7.235,11713.1
+1702534680000,7.234,7.239,7.232,7.239,3162.8
+1702534740000,7.239,7.25,7.238,7.241,22759.7
+1702534800000,7.241,7.246,7.24,7.246,13640.7
+1702534860000,7.246,7.254,7.246,7.254,9040.3
+1702534920000,7.254,7.262,7.25,7.251,10967.4
+1702534980000,7.251,7.251,7.244,7.248,5136.2
+1702535040000,7.249,7.259,7.249,7.256,7427.7
+1702535100000,7.256,7.258,7.253,7.253,2571.6
+1702535160000,7.253,7.259,7.252,7.257,3173.4
+1702535220000,7.255,7.262,7.255,7.261,8460.4
+1702535280000,7.261,7.263,7.255,7.255,1929.3
+1702535340000,7.254,7.258,7.252,7.252,4584.9
+1702535400000,7.252,7.253,7.249,7.253,6780.5
+1702535460000,7.253,7.253,7.25,7.252,2116.6
+1702535520000,7.252,7.254,7.238,7.239,15354.0
+1702535580000,7.239,7.242,7.234,7.235,6382.8
+1702535640000,7.235,7.246,7.232,7.244,8443.4
+1702535700000,7.243,7.243,7.235,7.242,2478.0
+1702535760000,7.241,7.241,7.23,7.233,8973.2
+1702535820000,7.233,7.233,7.226,7.226,5817.8
+1702535880000,7.227,7.229,7.225,7.229,4779.4
+1702535940000,7.228,7.231,7.222,7.229,8334.8
+1702536000000,7.23,7.233,7.229,7.229,1939.9
+1702536060000,7.229,7.229,7.221,7.221,3598.5
+1702536120000,7.222,7.222,7.219,7.219,3714.8
+1702536180000,7.219,7.224,7.219,7.222,2200.0
+1702536240000,7.222,7.226,7.22,7.225,1970.5
+1702536300000,7.225,7.225,7.218,7.218,4529.7
+1702536360000,7.218,7.226,7.217,7.222,3330.9
+1702536420000,7.223,7.223,7.215,7.215,2275.2
+1702536480000,7.215,7.215,7.209,7.21,4108.8
+1702536540000,7.21,7.22,7.206,7.219,5205.2
+1702536600000,7.218,7.22,7.217,7.22,1122.5
+1702536660000,7.22,7.228,7.22,7.222,1795.5
+1702536720000,7.222,7.228,7.222,7.225,4200.4
+1702536780000,7.225,7.228,7.224,7.227,1882.2
+1702536840000,7.228,7.231,7.224,7.231,2345.6
+1702536900000,7.231,7.235,7.223,7.226,2819.8
+1702536960000,7.226,7.227,7.224,7.224,1444.9
+1702537020000,7.224,7.231,7.223,7.224,4484.8
+1702537080000,7.225,7.229,7.224,7.226,1921.3
+1702537140000,7.226,7.229,7.225,7.228,1169.7
+1702537200000,7.227,7.233,7.226,7.233,4408.3
+1702537260000,7.234,7.242,7.233,7.24,8573.2
+1702537320000,7.239,7.239,7.232,7.232,5585.2
+1702537380000,7.234,7.234,7.224,7.224,3925.2
+1702537440000,7.225,7.225,7.218,7.218,1919.0
+1702537500000,7.219,7.22,7.209,7.214,7241.5
+1702537560000,7.215,7.219,7.211,7.212,2684.1
+1702537620000,7.212,7.212,7.207,7.208,2083.8
+1702537680000,7.208,7.214,7.206,7.211,7505.0
+1702537740000,7.21,7.211,7.202,7.204,3374.7
+1702537800000,7.203,7.207,7.197,7.206,7194.0
+1702537860000,7.206,7.214,7.206,7.208,1873.1
+1702537920000,7.207,7.214,7.207,7.213,1986.7
+1702537980000,7.214,7.214,7.205,7.208,3076.2
+1702538040000,7.208,7.212,7.207,7.211,2743.8
+1702538100000,7.209,7.212,7.204,7.207,5148.0
+1702538160000,7.206,7.211,7.204,7.207,2273.0
+1702538220000,7.207,7.209,7.201,7.203,1788.1
+1702538280000,7.203,7.203,7.19,7.198,9309.7
+1702538340000,7.197,7.2,7.189,7.2,4792.1
+1702538400000,7.199,7.203,7.195,7.202,6357.0
+1702538460000,7.202,7.207,7.197,7.206,2183.9
+1702538520000,7.205,7.208,7.201,7.204,3620.4
+1702538580000,7.204,7.204,7.202,7.203,843.2
+1702538640000,7.202,7.206,7.201,7.206,2142.8
+1702538700000,7.206,7.206,7.196,7.196,2057.1
+1702538760000,7.197,7.204,7.197,7.203,1480.6
+1702538820000,7.203,7.21,7.203,7.206,1969.3
+1702538880000,7.205,7.205,7.2,7.202,3137.5
+1702538940000,7.203,7.207,7.203,7.206,1377.0
+1702539000000,7.206,7.209,7.201,7.209,2694.7
+1702539060000,7.209,7.215,7.208,7.215,1114.4
+1702539120000,7.217,7.22,7.215,7.215,2044.2
+1702539180000,7.214,7.215,7.207,7.211,2680.1
+1702539240000,7.211,7.211,7.208,7.209,1095.6
+1702539300000,7.208,7.211,7.207,7.207,2453.6
+1702539360000,7.207,7.209,7.205,7.209,1265.4
+1702539420000,7.209,7.213,7.208,7.209,3002.1
+1702539480000,7.209,7.21,7.207,7.208,1808.6
+1702539540000,7.208,7.208,7.201,7.202,1371.4
+1702539600000,7.203,7.208,7.199,7.208,3482.2
+1702539660000,7.208,7.214,7.206,7.208,3952.6
+1702539720000,7.209,7.213,7.207,7.207,2243.9
+1702539780000,7.207,7.208,7.201,7.201,2687.8
+1702539840000,7.201,7.204,7.199,7.202,2188.8
+1702539900000,7.204,7.204,7.189,7.192,2897.9
+1702539960000,7.191,7.192,7.186,7.189,3688.8
+1702540020000,7.19,7.193,7.19,7.193,2865.7
+1702540080000,7.193,7.195,7.192,7.194,1892.2
+1702540140000,7.194,7.194,7.181,7.186,2748.4
+1702540200000,7.185,7.195,7.182,7.195,5982.5
+1702540260000,7.195,7.195,7.189,7.193,3507.0
+1702540320000,7.194,7.205,7.194,7.205,4369.8
+1702540380000,7.205,7.212,7.205,7.212,2576.0
+1702540440000,7.212,7.213,7.196,7.197,5860.4
+1702540500000,7.198,7.204,7.197,7.201,1882.0
+1702540560000,7.202,7.206,7.199,7.206,3050.5
+1702540620000,7.207,7.216,7.204,7.207,7798.3
+1702540680000,7.207,7.212,7.207,7.21,1829.8
+1702540740000,7.21,7.214,7.21,7.213,1847.7
+1702540800000,7.212,7.22,7.212,7.218,13310.9
+1702540860000,7.218,7.218,7.212,7.214,2837.1
+1702540920000,7.215,7.215,7.212,7.215,1907.8
+1702540980000,7.215,7.215,7.211,7.213,1856.5
+1702541040000,7.213,7.216,7.21,7.215,2412.4
+1702541100000,7.215,7.215,7.208,7.213,2423.2
+1702541160000,7.212,7.217,7.205,7.205,4409.6
+1702541220000,7.206,7.208,7.199,7.199,1414.4
+1702541280000,7.199,7.199,7.195,7.197,3778.8
+1702541340000,7.198,7.207,7.198,7.205,4246.3
+1702541400000,7.204,7.217,7.202,7.215,2766.5
+1702541460000,7.216,7.216,7.21,7.216,3296.3
+1702541520000,7.215,7.223,7.215,7.221,2858.7
+1702541580000,7.221,7.223,7.219,7.222,3057.6
+1702541640000,7.223,7.227,7.223,7.223,3605.4
+1702541700000,7.226,7.232,7.224,7.23,3387.0
+1702541760000,7.229,7.229,7.221,7.225,2303.3
+1702541820000,7.224,7.229,7.223,7.229,2802.2
+1702541880000,7.23,7.236,7.228,7.23,2680.7
+1702541940000,7.229,7.229,7.226,7.228,1444.8
+1702542000000,7.228,7.23,7.22,7.221,2675.2
+1702542060000,7.222,7.223,7.217,7.221,2354.5
+1702542120000,7.222,7.228,7.221,7.224,1894.1
+1702542180000,7.224,7.228,7.223,7.228,1139.0
+1702542240000,7.227,7.235,7.227,7.235,3924.5
+1702542300000,7.234,7.234,7.229,7.229,2009.2
+1702542360000,7.229,7.23,7.225,7.227,3632.7
+1702542420000,7.226,7.227,7.223,7.224,4215.7
+1702542480000,7.225,7.228,7.222,7.227,2375.5
+1702542540000,7.227,7.235,7.223,7.234,6407.6
+1702542600000,7.234,7.235,7.23,7.231,2788.9
+1702542660000,7.231,7.232,7.228,7.228,3390.3
+1702542720000,7.227,7.231,7.227,7.23,3601.6
+1702542780000,7.231,7.231,7.229,7.229,1732.3
+1702542840000,7.228,7.228,7.225,7.226,1770.3
+1702542900000,7.227,7.228,7.224,7.226,1366.2
+1702542960000,7.226,7.226,7.223,7.225,1678.8
+1702543020000,7.224,7.224,7.22,7.224,1286.7
+1702543080000,7.224,7.224,7.218,7.222,4011.4
+1702543140000,7.223,7.23,7.223,7.227,4312.6
+1702543200000,7.226,7.23,7.219,7.219,3790.6
+1702543260000,7.219,7.224,7.218,7.219,2648.6
+1702543320000,7.22,7.221,7.214,7.215,1806.1
+1702543380000,7.215,7.216,7.213,7.215,2414.1
+1702543440000,7.216,7.216,7.213,7.214,1259.5
+1702543500000,7.214,7.217,7.212,7.216,1807.9
+1702543560000,7.216,7.218,7.203,7.205,12797.3
+1702543620000,7.206,7.208,7.202,7.203,4113.2
+1702543680000,7.203,7.203,7.19,7.19,10903.6
+1702543740000,7.19,7.19,7.176,7.18,20727.6
+1702543800000,7.181,7.189,7.178,7.18,13200.9
+1702543860000,7.178,7.178,7.166,7.166,11879.8
+1702543920000,7.168,7.177,7.164,7.174,9648.9
+1702543980000,7.174,7.175,7.169,7.172,4024.4
+1702544040000,7.171,7.175,7.163,7.164,9991.5
+1702544100000,7.164,7.169,7.162,7.167,27481.5
+1702544160000,7.167,7.186,7.164,7.181,48063.3
+1702544220000,7.182,7.185,7.18,7.18,4346.0
+1702544280000,7.18,7.191,7.18,7.188,5201.6
+1702544340000,7.188,7.188,7.176,7.178,3600.3
+1702544400000,7.178,7.178,7.166,7.167,8668.0
+1702544460000,7.166,7.175,7.16,7.175,16834.9
+1702544520000,7.175,7.181,7.167,7.18,4861.2
+1702544580000,7.181,7.186,7.173,7.176,3654.6
+1702544640000,7.177,7.189,7.176,7.186,2496.8
+1702544700000,7.185,7.192,7.184,7.191,9012.6
+1702544760000,7.191,7.2,7.191,7.2,6168.6
+1702544820000,7.2,7.2,7.194,7.199,3158.4
+1702544880000,7.199,7.207,7.199,7.201,2543.1
+1702544940000,7.2,7.2,7.191,7.198,3008.1
+1702545000000,7.198,7.2,7.194,7.198,1795.4
+1702545060000,7.199,7.202,7.198,7.2,3299.8
+1702545120000,7.2,7.205,7.199,7.199,1545.9
+1702545180000,7.199,7.199,7.185,7.187,3421.6
+1702545240000,7.188,7.19,7.188,7.188,1185.1
+1702545300000,7.189,7.199,7.188,7.199,5776.8
+1702545360000,7.198,7.199,7.194,7.199,1778.8
+1702545420000,7.198,7.199,7.191,7.199,2881.4
+1702545480000,7.198,7.201,7.196,7.197,3083.8
+1702545540000,7.198,7.199,7.193,7.197,2835.8
+1702545600000,7.197,7.198,7.191,7.198,7028.3
+1702545660000,7.198,7.202,7.189,7.189,2728.2
+1702545720000,7.189,7.193,7.187,7.19,1422.7
+1702545780000,7.19,7.191,7.189,7.19,1241.9
+1702545840000,7.191,7.194,7.191,7.193,1306.4
+1702545900000,7.192,7.195,7.192,7.195,2667.7
+1702545960000,7.196,7.204,7.196,7.203,4615.1
+1702546020000,7.204,7.207,7.204,7.207,4256.8
+1702546080000,7.208,7.21,7.206,7.209,3182.9
+1702546140000,7.208,7.21,7.203,7.206,1866.6
+1702546200000,7.205,7.208,7.199,7.203,2840.3
+1702546260000,7.204,7.204,7.199,7.201,459.3
+1702546320000,7.2,7.207,7.2,7.204,3629.3
+1702546380000,7.203,7.207,7.201,7.201,2898.7
+1702546440000,7.201,7.205,7.2,7.205,2007.9
+1702546500000,7.205,7.217,7.204,7.217,6619.9
+1702546560000,7.218,7.227,7.218,7.227,5430.3
+1702546620000,7.227,7.232,7.225,7.232,5593.4
+1702546680000,7.232,7.232,7.228,7.228,2784.3
+1702546740000,7.228,7.232,7.228,7.231,2519.5
+1702546800000,7.232,7.234,7.228,7.234,3382.6
+1702546860000,7.234,7.248,7.234,7.248,9726.5
+1702546920000,7.249,7.249,7.244,7.246,3933.6
+1702546980000,7.246,7.25,7.244,7.248,3000.7
+1702547040000,7.249,7.249,7.244,7.244,3543.4
+1702547100000,7.244,7.246,7.237,7.244,8288.1
+1702547160000,7.244,7.244,7.224,7.234,16453.5
+1702547220000,7.234,7.234,7.206,7.216,24690.3
+1702547280000,7.216,7.226,7.216,7.225,6312.4
+1702547340000,7.225,7.231,7.225,7.23,4887.9
+1702547400000,7.23,7.23,7.221,7.221,4826.0
+1702547460000,7.222,7.229,7.222,7.229,1822.5
+1702547520000,7.229,7.229,7.221,7.221,2776.3
+1702547580000,7.221,7.229,7.221,7.225,1562.1
+1702547640000,7.226,7.233,7.226,7.232,2111.2
+1702547700000,7.232,7.237,7.228,7.229,4337.2
+1702547760000,7.23,7.238,7.229,7.238,1249.9
+1702547820000,7.239,7.244,7.239,7.24,2727.6
+1702547880000,7.242,7.245,7.238,7.239,2539.9
+1702547940000,7.239,7.241,7.236,7.238,2127.1
+1702548000000,7.237,7.238,7.232,7.232,6395.4
+1702548060000,7.232,7.236,7.228,7.233,4217.2
+1702548120000,7.233,7.234,7.232,7.233,1544.7
+1702548180000,7.233,7.236,7.233,7.234,1560.4
+1702548240000,7.233,7.237,7.23,7.237,1436.6
+1702548300000,7.236,7.246,7.235,7.245,4138.1
+1702548360000,7.246,7.247,7.24,7.241,3300.2
+1702548420000,7.241,7.242,7.227,7.228,5337.5
+1702548480000,7.227,7.233,7.223,7.229,7129.6
+1702548540000,7.229,7.233,7.226,7.228,3072.6
+1702548600000,7.228,7.23,7.224,7.227,2898.9
+1702548660000,7.226,7.227,7.216,7.218,9534.2
+1702548720000,7.218,7.22,7.214,7.219,5274.7
+1702548780000,7.221,7.226,7.221,7.225,4169.7
+1702548840000,7.225,7.229,7.224,7.227,2500.7
+1702548900000,7.227,7.227,7.22,7.222,2319.9
+1702548960000,7.222,7.225,7.218,7.224,4771.1
+1702549020000,7.224,7.235,7.224,7.235,2508.1
+1702549080000,7.234,7.234,7.224,7.224,3910.0
+1702549140000,7.225,7.225,7.222,7.223,966.6
+1702549200000,7.221,7.228,7.221,7.228,1708.7
+1702549260000,7.229,7.233,7.224,7.224,5489.4
+1702549320000,7.223,7.239,7.222,7.239,1855.8
+1702549380000,7.239,7.242,7.237,7.241,2515.5
+1702549440000,7.241,7.242,7.235,7.235,1785.2
+1702549500000,7.236,7.25,7.236,7.25,2178.3
+1702549560000,7.249,7.252,7.249,7.252,3932.5
+1702549620000,7.251,7.254,7.25,7.253,6875.8
+1702549680000,7.253,7.257,7.251,7.254,7294.0
+1702549740000,7.255,7.256,7.253,7.254,2230.4
+1702549800000,7.254,7.256,7.248,7.255,4961.4
+1702549860000,7.254,7.258,7.253,7.258,3581.9
+1702549920000,7.259,7.261,7.246,7.25,6522.3
+1702549980000,7.25,7.25,7.24,7.245,4370.5
+1702550040000,7.245,7.248,7.245,7.247,8024.9
+1702550100000,7.248,7.253,7.246,7.253,2617.6
+1702550160000,7.253,7.258,7.251,7.251,2602.9
+1702550220000,7.252,7.253,7.248,7.251,3398.3
+1702550280000,7.251,7.253,7.248,7.253,2058.9
+1702550340000,7.254,7.256,7.251,7.251,1913.1
+1702550400000,7.252,7.262,7.252,7.26,3548.4
+1702550460000,7.26,7.262,7.253,7.259,3134.8
+1702550520000,7.259,7.259,7.254,7.255,2646.1
+1702550580000,7.254,7.26,7.252,7.257,2947.8
+1702550640000,7.258,7.258,7.252,7.256,3781.0
+1702550700000,7.256,7.26,7.254,7.257,2632.1
+1702550760000,7.259,7.26,7.25,7.251,4362.4
+1702550820000,7.253,7.259,7.251,7.253,6558.2
+1702550880000,7.253,7.256,7.25,7.256,1650.0
+1702550940000,7.256,7.258,7.254,7.254,2961.0
+1702551000000,7.255,7.263,7.255,7.263,3323.1
+1702551060000,7.263,7.267,7.262,7.266,3680.8
+1702551120000,7.266,7.267,7.263,7.265,1158.8
+1702551180000,7.264,7.275,7.264,7.275,10726.3
+1702551240000,7.275,7.286,7.271,7.279,20482.6
+1702551300000,7.279,7.283,7.274,7.274,2702.8
+1702551360000,7.273,7.276,7.271,7.271,4867.7
+1702551420000,7.271,7.271,7.262,7.264,2222.8
+1702551480000,7.264,7.272,7.264,7.271,2176.7
+1702551540000,7.271,7.274,7.267,7.274,1863.0
+1702551600000,7.273,7.273,7.268,7.272,2532.4
+1702551660000,7.273,7.274,7.27,7.272,1524.4
+1702551720000,7.272,7.273,7.258,7.258,4654.0
+1702551780000,7.258,7.264,7.254,7.258,11132.5
+1702551840000,7.258,7.26,7.255,7.256,3872.2
+1702551900000,7.256,7.26,7.251,7.256,6697.1
+1702551960000,7.256,7.26,7.256,7.26,2063.3
+1702552020000,7.259,7.26,7.255,7.256,1438.2
+1702552080000,7.255,7.257,7.247,7.251,4907.5
+1702552140000,7.252,7.252,7.247,7.25,3283.2
+1702552200000,7.251,7.251,7.245,7.248,5457.8
+1702552260000,7.248,7.253,7.245,7.253,2902.7
+1702552320000,7.254,7.26,7.254,7.257,1979.1
+1702552380000,7.257,7.263,7.255,7.26,2861.5
+1702552440000,7.26,7.265,7.26,7.264,2208.4
+1702552500000,7.264,7.265,7.258,7.258,3626.2
+1702552560000,7.258,7.264,7.258,7.263,2725.4
+1702552620000,7.264,7.27,7.264,7.269,2554.8
+1702552680000,7.268,7.268,7.261,7.263,6243.0
+1702552740000,7.265,7.265,7.255,7.256,1775.5
+1702552800000,7.256,7.258,7.244,7.257,10651.1
+1702552860000,7.258,7.265,7.257,7.263,1621.7
+1702552920000,7.262,7.262,7.255,7.257,1489.2
+1702552980000,7.257,7.26,7.256,7.257,1971.1
+1702553040000,7.258,7.259,7.251,7.252,2687.1
+1702553100000,7.253,7.26,7.25,7.254,9070.1
+1702553160000,7.255,7.257,7.252,7.256,3034.6
+1702553220000,7.256,7.256,7.25,7.251,1940.3
+1702553280000,7.251,7.251,7.246,7.246,2869.5
+1702553340000,7.246,7.248,7.244,7.244,2341.5
+1702553400000,7.245,7.245,7.234,7.237,11925.5
+1702553460000,7.236,7.247,7.236,7.245,3024.3
+1702553520000,7.243,7.248,7.241,7.248,4225.6
+1702553580000,7.248,7.253,7.245,7.248,5430.5
+1702553640000,7.249,7.257,7.248,7.256,2132.0
+1702553700000,7.256,7.274,7.256,7.263,11214.6
+1702553760000,7.264,7.27,7.264,7.27,3295.6
+1702553820000,7.27,7.271,7.263,7.269,2117.0
+1702553880000,7.268,7.274,7.265,7.273,3283.4
+1702553940000,7.274,7.282,7.273,7.281,4353.5
+1702554000000,7.28,7.28,7.267,7.268,9293.5
+1702554060000,7.27,7.272,7.265,7.266,2901.0
+1702554120000,7.266,7.27,7.265,7.266,3005.0
+1702554180000,7.267,7.27,7.266,7.269,3206.3
+1702554240000,7.268,7.268,7.264,7.265,2989.9
+1702554300000,7.265,7.279,7.264,7.278,7920.7
+1702554360000,7.278,7.283,7.277,7.278,5555.7
+1702554420000,7.278,7.284,7.278,7.282,6144.1
+1702554480000,7.282,7.287,7.281,7.281,7106.1
+1702554540000,7.28,7.282,7.278,7.279,4412.5
+1702554600000,7.278,7.286,7.277,7.285,5203.9
+1702554660000,7.285,7.287,7.283,7.286,3167.8
+1702554720000,7.285,7.295,7.285,7.292,9978.3
+1702554780000,7.293,7.294,7.285,7.293,12966.1
+1702554840000,7.293,7.299,7.291,7.297,6235.5
+1702554900000,7.297,7.301,7.289,7.294,7269.3
+1702554960000,7.293,7.293,7.285,7.286,4306.5
+1702555020000,7.287,7.292,7.284,7.291,2471.1
+1702555080000,7.292,7.308,7.291,7.305,16642.0
+1702555140000,7.304,7.306,7.301,7.302,4843.9
+1702555200000,7.302,7.314,7.289,7.305,56539.7
+1702555260000,7.306,7.309,7.294,7.301,10293.9
+1702555320000,7.301,7.301,7.29,7.295,6430.0
+1702555380000,7.295,7.295,7.291,7.291,1841.4
+1702555440000,7.292,7.297,7.288,7.296,9528.4
+1702555500000,7.296,7.297,7.278,7.279,15136.2
+1702555560000,7.278,7.282,7.273,7.277,25027.0
+1702555620000,7.277,7.28,7.272,7.272,3553.4
+1702555680000,7.273,7.275,7.264,7.267,10496.5
+1702555740000,7.267,7.274,7.266,7.269,5882.3
+1702555800000,7.27,7.274,7.262,7.264,8938.6
+1702555860000,7.265,7.268,7.262,7.262,4487.7
+1702555920000,7.262,7.265,7.258,7.265,5025.5
+1702555980000,7.266,7.267,7.262,7.265,6244.0
+1702556040000,7.265,7.266,7.257,7.265,8661.7
+1702556100000,7.265,7.265,7.252,7.253,6966.5
+1702556160000,7.253,7.253,7.246,7.249,4459.0
+1702556220000,7.25,7.272,7.25,7.261,10491.8
+1702556280000,7.262,7.273,7.262,7.268,5632.0
+1702556340000,7.266,7.266,7.257,7.258,4987.2
+1702556400000,7.259,7.26,7.247,7.25,8254.3
+1702556460000,7.249,7.261,7.247,7.26,7525.4
+1702556520000,7.261,7.264,7.259,7.261,5419.7
+1702556580000,7.261,7.267,7.257,7.267,4954.9
+1702556640000,7.268,7.271,7.264,7.265,2084.4
+1702556700000,7.265,7.272,7.262,7.265,4505.9
+1702556760000,7.264,7.27,7.264,7.264,4646.8
+1702556820000,7.265,7.265,7.258,7.258,2980.8
+1702556880000,7.258,7.261,7.258,7.259,2222.4
+1702556940000,7.26,7.264,7.257,7.264,2860.9
+1702557000000,7.264,7.266,7.26,7.266,4465.8
+1702557060000,7.267,7.273,7.266,7.27,5328.6
+1702557120000,7.271,7.273,7.261,7.269,5059.4
+1702557180000,7.269,7.273,7.265,7.272,14006.0
+1702557240000,7.273,7.273,7.267,7.267,2783.1
+1702557300000,7.268,7.279,7.268,7.277,3398.6
+1702557360000,7.278,7.278,7.272,7.276,3748.8
+1702557420000,7.276,7.278,7.267,7.276,4863.0
+1702557480000,7.277,7.277,7.272,7.274,2242.7
+1702557540000,7.274,7.276,7.271,7.271,1695.5
+1702557600000,7.271,7.273,7.27,7.272,2039.5
+1702557660000,7.273,7.274,7.27,7.27,1323.9
+1702557720000,7.271,7.28,7.271,7.279,1850.4
+1702557780000,7.279,7.284,7.279,7.28,4076.5
+1702557840000,7.28,7.281,7.274,7.274,1604.8
+1702557900000,7.275,7.276,7.272,7.272,2214.4
+1702557960000,7.272,7.276,7.268,7.275,5182.0
+1702558020000,7.274,7.288,7.271,7.288,4262.1
+1702558080000,7.288,7.291,7.282,7.284,5310.7
+1702558140000,7.284,7.284,7.279,7.28,3019.9
+1702558200000,7.28,7.28,7.274,7.274,2109.9
+1702558260000,7.274,7.274,7.251,7.262,20144.0
+1702558320000,7.262,7.264,7.258,7.258,2073.7
+1702558380000,7.258,7.265,7.256,7.265,5114.1
+1702558440000,7.265,7.266,7.264,7.266,4135.8
+1702558500000,7.266,7.271,7.264,7.264,2076.5
+1702558560000,7.263,7.266,7.258,7.262,1925.6
+1702558620000,7.262,7.269,7.26,7.269,1704.1
+1702558680000,7.269,7.269,7.258,7.26,3453.9
+1702558740000,7.261,7.266,7.259,7.263,2661.8
+1702558800000,7.264,7.265,7.259,7.264,2338.8
+1702558860000,7.264,7.264,7.256,7.257,3307.8
+1702558920000,7.257,7.259,7.252,7.252,2172.8
+1702558980000,7.252,7.252,7.244,7.244,4734.4
+1702559040000,7.244,7.253,7.239,7.246,7765.4
+1702559100000,7.245,7.245,7.209,7.218,35040.5
+1702559160000,7.219,7.225,7.21,7.217,21048.0
+1702559220000,7.218,7.224,7.216,7.216,9618.1
+1702559280000,7.216,7.218,7.191,7.203,29892.7
+1702559340000,7.202,7.206,7.181,7.191,35204.9
+1702559400000,7.191,7.207,7.183,7.207,22348.1
+1702559460000,7.206,7.21,7.188,7.204,26139.5
+1702559520000,7.205,7.208,7.197,7.203,14390.8
+1702559580000,7.203,7.203,7.195,7.197,4682.3
+1702559640000,7.197,7.198,7.162,7.164,22541.9
+1702559700000,7.164,7.198,7.158,7.193,51955.2
+1702559760000,7.194,7.204,7.189,7.202,13350.0
+1702559820000,7.202,7.208,7.2,7.204,9183.7
+1702559880000,7.203,7.207,7.189,7.201,10257.8
+1702559940000,7.202,7.204,7.192,7.197,7381.0
+1702560000000,7.197,7.201,7.195,7.199,4686.0
+1702560060000,7.2,7.202,7.189,7.189,3074.1
+1702560120000,7.189,7.199,7.188,7.189,9620.2
+1702560180000,7.188,7.19,7.179,7.188,6112.2
+1702560240000,7.186,7.191,7.185,7.187,4125.0
+1702560300000,7.187,7.192,7.185,7.186,4023.0
+1702560360000,7.186,7.186,7.172,7.185,5387.7
+1702560420000,7.185,7.186,7.163,7.166,8732.8
+1702560480000,7.166,7.167,7.135,7.144,34650.2
+1702560540000,7.145,7.157,7.021,7.087,196996.4
+1702560600000,7.088,7.118,6.685,6.982,335114.0
+1702560660000,6.982,7.069,6.847,6.95,535697.2
+1702560720000,6.951,7.016,6.93,6.994,191623.0
+1702560780000,6.994,7.018,6.991,7.008,43690.9
+1702560840000,7.009,7.023,6.97,6.997,63007.8
+1702560900000,6.997,7.025,6.981,7.023,60621.7
+1702560960000,7.021,7.055,7.019,7.052,46634.4
+1702561020000,7.051,7.089,7.045,7.078,57312.5
+1702561080000,7.079,7.079,7.055,7.067,36116.9
+1702561140000,7.067,7.076,7.05,7.075,23904.6
+1702561200000,7.074,7.078,7.054,7.056,33254.6
+1702561260000,7.056,7.107,7.055,7.102,48255.3
+1702561320000,7.102,7.104,7.081,7.09,33774.5
+1702561380000,7.09,7.091,7.076,7.089,18110.9
+1702561440000,7.089,7.108,7.07,7.106,25189.6
+1702561500000,7.104,7.118,7.086,7.09,21812.3
+1702561560000,7.09,7.101,7.081,7.089,24810.8
+1702561620000,7.087,7.092,7.077,7.09,20070.7
+1702561680000,7.09,7.096,7.076,7.083,14258.7
+1702561740000,7.083,7.087,7.076,7.082,11424.8
+1702561800000,7.084,7.098,7.072,7.076,19176.1
+1702561860000,7.076,7.096,7.066,7.096,17963.5
+1702561920000,7.096,7.111,7.095,7.103,16062.8
+1702561980000,7.101,7.137,7.098,7.135,17692.7
+1702562040000,7.135,7.14,7.117,7.12,24449.5
+1702562100000,7.121,7.13,7.114,7.126,10090.6
+1702562160000,7.127,7.139,7.124,7.132,12133.4
+1702562220000,7.133,7.137,7.128,7.13,13096.5
+1702562280000,7.131,7.131,7.12,7.128,5928.3
+1702562340000,7.128,7.132,7.126,7.127,6343.6
+1702562400000,7.128,7.128,7.11,7.116,20196.1
+1702562460000,7.117,7.12,7.093,7.107,28646.3
+1702562520000,7.106,7.111,7.094,7.095,14318.1
+1702562580000,7.093,7.097,7.067,7.079,23144.4
+1702562640000,7.079,7.1,7.072,7.09,18306.2
+1702562700000,7.089,7.101,7.084,7.099,20035.6
+1702562760000,7.1,7.1,7.078,7.093,15824.0
+1702562820000,7.092,7.095,7.079,7.082,7738.9
+1702562880000,7.081,7.097,7.079,7.093,7912.6
+1702562940000,7.093,7.093,7.073,7.076,7814.6
+1702563000000,7.077,7.085,7.072,7.08,8815.9
+1702563060000,7.079,7.082,7.075,7.079,6995.5
+1702563120000,7.08,7.082,7.075,7.081,4247.8
+1702563180000,7.081,7.081,7.062,7.062,10023.5
+1702563240000,7.062,7.07,7.055,7.068,11914.6
+1702563300000,7.068,7.069,7.045,7.069,20804.9
+1702563360000,7.068,7.089,7.067,7.074,12550.5
+1702563420000,7.074,7.103,7.071,7.099,21168.6
+1702563480000,7.1,7.101,7.095,7.1,8576.8
+1702563540000,7.1,7.117,7.099,7.108,11192.2
+1702563600000,7.108,7.123,7.101,7.12,10228.5
+1702563660000,7.119,7.125,7.116,7.122,9240.1
+1702563720000,7.121,7.122,7.11,7.111,6973.8
+1702563780000,7.111,7.116,7.105,7.112,8385.2
+1702563840000,7.111,7.114,7.107,7.11,7311.0
+1702563900000,7.11,7.117,7.103,7.114,8602.2
+1702563960000,7.113,7.115,7.104,7.114,6241.6
+1702564020000,7.114,7.132,7.114,7.126,9530.5
+1702564080000,7.127,7.137,7.124,7.129,11016.6
+1702564140000,7.128,7.131,7.119,7.12,11797.9
+1702564200000,7.119,7.127,7.118,7.125,5280.6
+1702564260000,7.124,7.142,7.117,7.14,9475.1
+1702564320000,7.14,7.144,7.124,7.128,8245.4
+1702564380000,7.129,7.132,7.124,7.125,6370.4
+1702564440000,7.124,7.134,7.123,7.13,4612.6
+1702564500000,7.13,7.13,7.123,7.123,7177.0
+1702564560000,7.124,7.126,7.119,7.119,3685.5
+1702564620000,7.119,7.122,7.104,7.11,19032.9
+1702564680000,7.111,7.115,7.105,7.106,11868.9
+1702564740000,7.105,7.106,7.097,7.104,8766.9
+1702564800000,7.104,7.114,7.102,7.102,8530.6
+1702564860000,7.103,7.103,7.091,7.098,14686.1
+1702564920000,7.097,7.099,7.085,7.09,8796.6
+1702564980000,7.09,7.093,7.086,7.087,4861.2
+1702565040000,7.087,7.093,7.083,7.093,8243.7
+1702565100000,7.094,7.102,7.083,7.102,8636.4
+1702565160000,7.103,7.105,7.098,7.098,3527.4
+1702565220000,7.098,7.102,7.086,7.087,7387.8
+1702565280000,7.087,7.093,7.087,7.087,4554.3
+1702565340000,7.088,7.097,7.081,7.082,7870.7
+1702565400000,7.083,7.092,7.082,7.091,8014.2
+1702565460000,7.091,7.093,7.081,7.083,7166.8
+1702565520000,7.083,7.091,7.081,7.087,5455.0
+1702565580000,7.087,7.095,7.085,7.094,5899.9
+1702565640000,7.094,7.107,7.092,7.1,7389.8
+1702565700000,7.1,7.108,7.093,7.108,7624.6
+1702565760000,7.107,7.108,7.102,7.103,4920.6
+1702565820000,7.104,7.105,7.101,7.102,3613.4
+1702565880000,7.102,7.103,7.094,7.099,4367.0
+1702565940000,7.098,7.1,7.096,7.099,2088.9
+1702566000000,7.099,7.107,7.098,7.107,3635.7
+1702566060000,7.107,7.107,7.085,7.091,12206.3
+1702566120000,7.09,7.094,7.087,7.09,10117.1
+1702566180000,7.09,7.095,7.088,7.094,5979.5
+1702566240000,7.093,7.096,7.091,7.091,8642.2
+1702566300000,7.09,7.095,7.085,7.094,5193.6
+1702566360000,7.094,7.099,7.086,7.086,20585.8
+1702566420000,7.087,7.104,7.087,7.103,5473.7
+1702566480000,7.104,7.108,7.093,7.096,6426.7
+1702566540000,7.095,7.097,7.09,7.092,4489.5
+1702566600000,7.092,7.096,7.082,7.083,8155.2
+1702566660000,7.083,7.085,7.067,7.079,33318.8
+1702566720000,7.079,7.08,7.07,7.072,4167.7
+1702566780000,7.074,7.078,7.069,7.078,7379.1
+1702566840000,7.077,7.083,7.072,7.074,11656.0
+1702566900000,7.074,7.087,7.071,7.087,6282.0
+1702566960000,7.086,7.086,7.068,7.07,8537.6
+1702567020000,7.07,7.073,7.063,7.073,9650.0
+1702567080000,7.074,7.076,7.07,7.074,8067.8
+1702567140000,7.075,7.079,7.072,7.077,7646.8
+1702567200000,7.078,7.081,7.072,7.081,8495.5
+1702567260000,7.082,7.085,7.074,7.076,5158.3
+1702567320000,7.077,7.081,7.07,7.081,5427.0
+1702567380000,7.08,7.081,7.065,7.071,12939.1
+1702567440000,7.072,7.073,7.067,7.07,3308.3
+1702567500000,7.07,7.074,7.066,7.073,9064.2
+1702567560000,7.072,7.08,7.072,7.08,5530.0
+1702567620000,7.079,7.08,7.073,7.074,10729.2
+1702567680000,7.074,7.074,7.049,7.063,20861.5
+1702567740000,7.063,7.066,7.054,7.062,6963.1
+1702567800000,7.063,7.078,7.06,7.074,7279.0
+1702567860000,7.075,7.085,7.075,7.084,5752.7
+1702567920000,7.083,7.086,7.08,7.081,4210.6
+1702567980000,7.084,7.088,7.082,7.087,2557.1
+1702568040000,7.088,7.09,7.081,7.082,3345.8
+1702568100000,7.083,7.086,7.075,7.082,7509.0
+1702568160000,7.083,7.087,7.082,7.085,4280.5
+1702568220000,7.086,7.088,7.085,7.088,2292.3
+1702568280000,7.088,7.088,7.078,7.078,4296.9
+1702568340000,7.079,7.083,7.064,7.07,7580.1
+1702568400000,7.07,7.078,7.068,7.078,8612.7
+1702568460000,7.079,7.084,7.07,7.073,6602.0
+1702568520000,7.073,7.08,7.067,7.08,4708.1
+1702568580000,7.08,7.091,7.079,7.089,4609.9
+1702568640000,7.089,7.098,7.089,7.098,4299.7
+1702568700000,7.099,7.111,7.097,7.104,7388.9
+1702568760000,7.106,7.107,7.088,7.089,7894.4
+1702568820000,7.09,7.093,7.088,7.091,4824.9
+1702568880000,7.09,7.093,7.085,7.092,3867.2
+1702568940000,7.092,7.098,7.088,7.096,4064.8
+1702569000000,7.095,7.102,7.089,7.097,5274.5
+1702569060000,7.098,7.102,7.093,7.095,4693.0
+1702569120000,7.096,7.1,7.095,7.099,3609.2
+1702569180000,7.1,7.105,7.096,7.105,3357.1
+1702569240000,7.104,7.107,7.1,7.102,3682.4
+1702569300000,7.103,7.108,7.102,7.104,4436.3
+1702569360000,7.104,7.11,7.103,7.11,4876.8
+1702569420000,7.11,7.11,7.103,7.107,3402.8
+1702569480000,7.107,7.11,7.106,7.108,1675.8
+1702569540000,7.109,7.112,7.104,7.11,6526.2
+1702569600000,7.111,7.113,7.082,7.101,50071.5
+1702569660000,7.102,7.119,7.102,7.118,7047.9
+1702569720000,7.117,7.119,7.092,7.093,6459.4
+1702569780000,7.093,7.106,7.09,7.105,3838.5
+1702569840000,7.104,7.104,7.095,7.095,3864.1
+1702569900000,7.095,7.108,7.095,7.108,2443.2
+1702569960000,7.108,7.119,7.105,7.11,14614.0
+1702570020000,7.11,7.118,7.11,7.118,3667.6
+1702570080000,7.118,7.126,7.117,7.126,6825.8
+1702570140000,7.127,7.127,7.117,7.125,5280.2
+1702570200000,7.126,7.14,7.125,7.14,11415.7
+1702570260000,7.141,7.167,7.139,7.166,14408.4
+1702570320000,7.166,7.169,7.148,7.148,19480.5
+1702570380000,7.15,7.155,7.145,7.15,9132.6
+1702570440000,7.15,7.15,7.132,7.134,4736.9
+1702570500000,7.134,7.147,7.133,7.137,11119.9
+1702570560000,7.138,7.147,7.133,7.133,3962.1
+1702570620000,7.133,7.141,7.131,7.132,5837.3
+1702570680000,7.132,7.132,7.12,7.123,11006.0
+1702570740000,7.123,7.139,7.121,7.139,4733.7
+1702570800000,7.14,7.149,7.139,7.144,7000.6
+1702570860000,7.145,7.158,7.145,7.146,8536.0
+1702570920000,7.145,7.147,7.133,7.136,9575.1
+1702570980000,7.136,7.137,7.122,7.125,8294.7
+1702571040000,7.127,7.133,7.123,7.133,5527.1
+1702571100000,7.133,7.137,7.124,7.137,5226.6
+1702571160000,7.136,7.145,7.132,7.139,7214.6
+1702571220000,7.139,7.145,7.135,7.137,2888.1
+1702571280000,7.136,7.142,7.136,7.141,2685.6
+1702571340000,7.141,7.142,7.138,7.138,1707.4
+1702571400000,7.138,7.139,7.127,7.127,5737.9
+1702571460000,7.128,7.136,7.125,7.136,4377.3
+1702571520000,7.135,7.141,7.133,7.14,2695.5
+1702571580000,7.14,7.156,7.139,7.148,10190.9
+1702571640000,7.148,7.161,7.148,7.159,5973.6
+1702571700000,7.159,7.171,7.158,7.165,7649.7
+1702571760000,7.165,7.169,7.162,7.166,5030.4
+1702571820000,7.165,7.166,7.15,7.163,7670.1
+1702571880000,7.163,7.179,7.159,7.179,13728.2
+1702571940000,7.179,7.18,7.17,7.176,8455.6
+1702572000000,7.176,7.176,7.163,7.164,9128.7
+1702572060000,7.163,7.17,7.16,7.164,10244.9
+1702572120000,7.165,7.178,7.163,7.177,5862.8
+1702572180000,7.177,7.179,7.174,7.175,3111.2
+1702572240000,7.175,7.175,7.164,7.173,8215.3
+1702572300000,7.172,7.174,7.163,7.163,4078.4
+1702572360000,7.163,7.172,7.163,7.168,3662.4
+1702572420000,7.169,7.176,7.166,7.166,9941.6
+1702572480000,7.166,7.171,7.165,7.169,6594.4
+1702572540000,7.171,7.171,7.165,7.166,5404.4
+1702572600000,7.165,7.172,7.162,7.17,4256.6
+1702572660000,7.17,7.171,7.162,7.162,3106.8
+1702572720000,7.162,7.17,7.162,7.168,3707.6
+1702572780000,7.168,7.169,7.167,7.167,1390.3
+1702572840000,7.167,7.175,7.167,7.174,5269.6
+1702572900000,7.174,7.175,7.168,7.168,3406.9
+1702572960000,7.167,7.179,7.167,7.175,7970.5
+1702573020000,7.176,7.178,7.173,7.177,4024.0
+1702573080000,7.175,7.178,7.172,7.178,2125.0
+1702573140000,7.179,7.179,7.173,7.173,1145.3
+1702573200000,7.175,7.179,7.172,7.179,3915.5
+1702573260000,7.178,7.186,7.178,7.186,2122.8
+1702573320000,7.187,7.195,7.185,7.185,5609.8
+1702573380000,7.186,7.198,7.174,7.198,15006.2
+1702573440000,7.196,7.205,7.196,7.197,7530.3
+1702573500000,7.196,7.201,7.195,7.195,5021.6
+1702573560000,7.194,7.202,7.193,7.201,3096.4
+1702573620000,7.201,7.206,7.201,7.205,3479.9
+1702573680000,7.206,7.217,7.202,7.212,13239.8
+1702573740000,7.212,7.217,7.207,7.214,4381.4
+1702573800000,7.215,7.218,7.206,7.218,7722.1
+1702573860000,7.218,7.223,7.217,7.221,4082.3
+1702573920000,7.222,7.232,7.222,7.231,6966.2
+1702573980000,7.232,7.237,7.231,7.236,11868.2
+1702574040000,7.235,7.237,7.225,7.226,8911.1
+1702574100000,7.226,7.231,7.219,7.228,7129.7
+1702574160000,7.228,7.229,7.214,7.215,5388.5
+1702574220000,7.214,7.218,7.213,7.214,5435.6
+1702574280000,7.214,7.219,7.214,7.217,6531.6
+1702574340000,7.217,7.231,7.217,7.229,7258.9
+1702574400000,7.23,7.237,7.221,7.222,8524.4
+1702574460000,7.221,7.226,7.216,7.226,6147.3
+1702574520000,7.227,7.232,7.217,7.218,6548.6
+1702574580000,7.219,7.219,7.21,7.21,5204.4
+1702574640000,7.21,7.211,7.185,7.209,23615.2
+1702574700000,7.212,7.214,7.205,7.206,8883.8
+1702574760000,7.206,7.206,7.199,7.203,3813.5
+1702574820000,7.203,7.213,7.203,7.208,5020.9
+1702574880000,7.207,7.207,7.203,7.205,3722.0
+1702574940000,7.204,7.217,7.204,7.208,8557.4
+1702575000000,7.209,7.214,7.197,7.201,10831.0
+1702575060000,7.201,7.235,7.2,7.229,28545.9
+1702575120000,7.228,7.236,7.213,7.215,16565.8
+1702575180000,7.215,7.234,7.212,7.23,13208.6
+1702575240000,7.23,7.233,7.222,7.226,7686.6
+1702575300000,7.226,7.226,7.215,7.216,6305.2
+1702575360000,7.217,7.229,7.216,7.228,4581.3
+1702575420000,7.228,7.232,7.222,7.223,3956.3
+1702575480000,7.223,7.233,7.221,7.226,11523.2
+1702575540000,7.225,7.226,7.216,7.219,8142.3
+1702575600000,7.22,7.22,7.207,7.212,8579.1
+1702575660000,7.212,7.219,7.212,7.214,2105.5
+1702575720000,7.214,7.219,7.213,7.217,2125.5
+1702575780000,7.216,7.228,7.211,7.215,15102.6
+1702575840000,7.216,7.229,7.214,7.226,4753.3
+1702575900000,7.225,7.227,7.216,7.225,4088.0
+1702575960000,7.227,7.229,7.214,7.215,5311.7
+1702576020000,7.216,7.225,7.216,7.216,4601.1
+1702576080000,7.216,7.236,7.21,7.226,21414.8
+1702576140000,7.227,7.228,7.214,7.222,15332.8
+1702576200000,7.222,7.224,7.216,7.217,3650.4
+1702576260000,7.218,7.218,7.209,7.209,6992.2
+1702576320000,7.209,7.211,7.204,7.208,4798.5
+1702576380000,7.208,7.209,7.204,7.204,2686.7
+1702576440000,7.204,7.208,7.2,7.2,4676.7
+1702576500000,7.2,7.202,7.187,7.195,15153.8
+1702576560000,7.195,7.205,7.195,7.201,7193.9
+1702576620000,7.202,7.207,7.201,7.206,5573.2
+1702576680000,7.206,7.206,7.203,7.203,1423.0
+1702576740000,7.203,7.205,7.201,7.203,1862.6
+1702576800000,7.204,7.214,7.197,7.21,10651.0
+1702576860000,7.21,7.212,7.199,7.202,4632.6
+1702576920000,7.202,7.208,7.198,7.208,8996.8
+1702576980000,7.207,7.209,7.203,7.203,2123.4
+1702577040000,7.203,7.205,7.2,7.203,1667.1
+1702577100000,7.203,7.207,7.201,7.201,3869.4
+1702577160000,7.201,7.206,7.199,7.199,2220.8
+1702577220000,7.199,7.199,7.191,7.193,7494.7
+1702577280000,7.194,7.194,7.182,7.186,5054.1
+1702577340000,7.187,7.188,7.182,7.187,5661.9
+1702577400000,7.187,7.191,7.187,7.189,1894.6
+1702577460000,7.189,7.19,7.172,7.175,10788.7
+1702577520000,7.175,7.176,7.166,7.167,5283.6
+1702577580000,7.167,7.173,7.165,7.171,6671.7
+1702577640000,7.172,7.176,7.171,7.175,4275.5
+1702577700000,7.175,7.175,7.168,7.168,3184.9
+1702577760000,7.169,7.169,7.159,7.162,7099.8
+1702577820000,7.162,7.163,7.153,7.16,14484.9
+1702577880000,7.16,7.171,7.157,7.166,6772.3
+1702577940000,7.166,7.173,7.166,7.17,3070.2
+1702578000000,7.169,7.178,7.167,7.175,6285.3
+1702578060000,7.175,7.175,7.171,7.173,7470.2
+1702578120000,7.173,7.173,7.17,7.173,2295.2
+1702578180000,7.175,7.178,7.168,7.168,5210.5
+1702578240000,7.17,7.172,7.168,7.172,834.6
+1702578300000,7.171,7.171,7.162,7.163,1908.7
+1702578360000,7.165,7.172,7.163,7.17,5325.5
+1702578420000,7.17,7.177,7.165,7.165,7578.8
+1702578480000,7.164,7.166,7.161,7.164,3040.7
+1702578540000,7.163,7.163,7.16,7.161,1940.0
+1702578600000,7.162,7.169,7.158,7.169,5060.5
+1702578660000,7.169,7.169,7.162,7.164,2260.1
+1702578720000,7.165,7.173,7.162,7.172,2373.5
+1702578780000,7.172,7.173,7.171,7.171,2284.1
+1702578840000,7.171,7.173,7.17,7.172,1357.4
+1702578900000,7.171,7.192,7.171,7.188,6797.8
+1702578960000,7.189,7.192,7.187,7.188,4823.6
+1702579020000,7.188,7.192,7.187,7.19,4153.8
+1702579080000,7.19,7.196,7.19,7.193,6294.3
+1702579140000,7.192,7.194,7.186,7.189,4491.2
+1702579200000,7.189,7.19,7.187,7.187,1311.3
+1702579260000,7.186,7.19,7.184,7.19,2036.5
+1702579320000,7.192,7.194,7.19,7.192,2475.7
+1702579380000,7.191,7.192,7.186,7.189,2589.3
+1702579440000,7.19,7.2,7.188,7.198,3946.3
+1702579500000,7.198,7.201,7.196,7.197,2799.3
+1702579560000,7.196,7.199,7.192,7.192,2487.4
+1702579620000,7.192,7.192,7.187,7.188,734.3
+1702579680000,7.188,7.188,7.186,7.187,1001.6
+1702579740000,7.186,7.186,7.179,7.18,1961.1
+1702579800000,7.179,7.179,7.171,7.176,4118.5
+1702579860000,7.177,7.18,7.173,7.173,8232.6
+1702579920000,7.172,7.178,7.17,7.176,3311.3
+1702579980000,7.176,7.176,7.173,7.173,2896.7
+1702580040000,7.171,7.172,7.167,7.171,2162.0
+1702580100000,7.172,7.187,7.172,7.185,5683.4
+1702580160000,7.186,7.187,7.18,7.184,1969.1
+1702580220000,7.183,7.183,7.174,7.174,1606.1
+1702580280000,7.175,7.179,7.17,7.17,1790.5
+1702580340000,7.171,7.172,7.167,7.169,1758.2
+1702580400000,7.169,7.175,7.168,7.171,1584.1
+1702580460000,7.171,7.174,7.17,7.173,1150.1
+1702580520000,7.174,7.179,7.174,7.179,1551.3
+1702580580000,7.18,7.181,7.17,7.173,1677.0
+1702580640000,7.173,7.177,7.173,7.174,1296.7
+1702580700000,7.174,7.18,7.174,7.176,1220.9
+1702580760000,7.176,7.183,7.175,7.183,5252.7
+1702580820000,7.183,7.183,7.178,7.181,2184.7
+1702580880000,7.181,7.186,7.175,7.185,3648.0
+1702580940000,7.186,7.187,7.184,7.186,1225.3
+1702581000000,7.185,7.187,7.181,7.184,2236.4
+1702581060000,7.184,7.184,7.175,7.175,2447.1
+1702581120000,7.175,7.182,7.175,7.177,3489.1
+1702581180000,7.177,7.179,7.17,7.172,3709.0
+1702581240000,7.173,7.175,7.169,7.175,4498.7
+1702581300000,7.175,7.184,7.175,7.18,3476.5
+1702581360000,7.179,7.184,7.177,7.182,4362.3
+1702581420000,7.183,7.19,7.183,7.185,2237.7
+1702581480000,7.185,7.19,7.184,7.184,5059.2
+1702581540000,7.184,7.189,7.183,7.188,2131.4
+1702581600000,7.189,7.199,7.189,7.199,2962.1
+1702581660000,7.199,7.203,7.199,7.202,4152.5
+1702581720000,7.204,7.206,7.2,7.204,1577.2
+1702581780000,7.206,7.206,7.194,7.196,5473.3
+1702581840000,7.194,7.202,7.194,7.202,2470.2
+1702581900000,7.202,7.204,7.199,7.199,2621.2
+1702581960000,7.199,7.202,7.198,7.201,1594.1
+1702582020000,7.201,7.203,7.201,7.201,1129.0
+1702582080000,7.203,7.206,7.202,7.204,827.9
+1702582140000,7.205,7.206,7.199,7.2,2120.6
+1702582200000,7.201,7.204,7.199,7.199,2119.1
+1702582260000,7.198,7.198,7.191,7.193,1801.7
+1702582320000,7.192,7.196,7.191,7.194,2301.2
+1702582380000,7.194,7.204,7.194,7.203,2649.9
+1702582440000,7.203,7.205,7.199,7.2,2063.9
+1702582500000,7.2,7.2,7.188,7.191,2677.2
+1702582560000,7.191,7.196,7.185,7.185,3678.7
+1702582620000,7.184,7.191,7.184,7.187,1745.9
+1702582680000,7.187,7.194,7.187,7.189,2031.0
+1702582740000,7.189,7.195,7.188,7.195,1164.4
+1702582800000,7.195,7.198,7.191,7.198,1682.0
+1702582860000,7.198,7.198,7.189,7.189,1414.4
+1702582920000,7.189,7.191,7.189,7.189,780.6
+1702582980000,7.189,7.192,7.189,7.19,1450.2
+1702583040000,7.19,7.19,7.185,7.186,656.3
+1702583100000,7.186,7.191,7.186,7.191,509.6
+1702583160000,7.191,7.191,7.182,7.182,3250.0
+1702583220000,7.182,7.186,7.18,7.186,2016.3
+1702583280000,7.187,7.199,7.187,7.198,4423.1
+1702583340000,7.198,7.205,7.197,7.203,5626.2
+1702583400000,7.202,7.207,7.2,7.2,1212.5
+1702583460000,7.2,7.205,7.2,7.205,1652.0
+1702583520000,7.204,7.204,7.201,7.203,3079.9
+1702583580000,7.204,7.206,7.203,7.203,1161.1
+1702583640000,7.204,7.205,7.203,7.203,283.5
+1702583700000,7.203,7.204,7.201,7.202,1816.3
+1702583760000,7.202,7.202,7.197,7.201,2410.2
+1702583820000,7.201,7.201,7.195,7.201,1661.3
+1702583880000,7.201,7.201,7.181,7.182,3653.4
+1702583940000,7.183,7.189,7.183,7.187,3119.7
+1702584000000,7.187,7.194,7.185,7.186,8633.2
+1702584060000,7.186,7.193,7.185,7.193,1183.5
+1702584120000,7.193,7.2,7.191,7.192,3278.9
+1702584180000,7.192,7.193,7.186,7.186,1035.0
+1702584240000,7.186,7.187,7.179,7.179,1536.1
+1702584300000,7.179,7.182,7.178,7.179,1785.4
+1702584360000,7.179,7.185,7.179,7.179,4874.5
+1702584420000,7.178,7.179,7.173,7.176,2051.8
+1702584480000,7.176,7.179,7.175,7.177,736.9
+1702584540000,7.176,7.178,7.173,7.175,3716.4
+1702584600000,7.176,7.176,7.159,7.166,8617.3
+1702584660000,7.165,7.173,7.164,7.173,4331.7
+1702584720000,7.173,7.175,7.168,7.175,5228.6
+1702584780000,7.175,7.175,7.167,7.167,1252.0
+1702584840000,7.168,7.17,7.166,7.167,2434.5
+1702584900000,7.167,7.17,7.165,7.167,2989.3
+1702584960000,7.167,7.168,7.158,7.158,5477.3
+1702585020000,7.158,7.162,7.137,7.161,18888.8
+1702585080000,7.162,7.162,7.154,7.16,4121.1
+1702585140000,7.159,7.162,7.158,7.159,1768.9
+1702585200000,7.162,7.164,7.16,7.162,3669.3
+1702585260000,7.165,7.166,7.163,7.163,1724.1
+1702585320000,7.162,7.168,7.156,7.167,6765.1
+1702585380000,7.167,7.169,7.158,7.159,1651.5
+1702585440000,7.16,7.162,7.158,7.159,1194.0
+1702585500000,7.159,7.163,7.153,7.163,8194.5
+1702585560000,7.162,7.165,7.161,7.161,1676.5
+1702585620000,7.163,7.165,7.162,7.163,774.4
+1702585680000,7.163,7.17,7.163,7.169,6792.7
+1702585740000,7.169,7.171,7.165,7.165,1116.9
+1702585800000,7.165,7.172,7.165,7.172,1984.1
+1702585860000,7.172,7.179,7.172,7.173,1957.6
+1702585920000,7.174,7.174,7.166,7.166,1750.6
+1702585980000,7.167,7.174,7.167,7.172,2328.3
+1702586040000,7.172,7.172,7.167,7.169,2029.4
+1702586100000,7.169,7.176,7.167,7.175,1176.9
+1702586160000,7.176,7.176,7.172,7.172,1100.3
+1702586220000,7.173,7.174,7.171,7.171,1283.6
+1702586280000,7.172,7.178,7.172,7.175,2782.5
+1702586340000,7.177,7.177,7.172,7.172,1173.9
+1702586400000,7.172,7.175,7.169,7.169,2600.9
+1702586460000,7.171,7.171,7.169,7.171,1543.6
+1702586520000,7.17,7.176,7.17,7.17,2073.6
+1702586580000,7.171,7.174,7.171,7.174,4423.2
+1702586640000,7.173,7.173,7.172,7.172,745.9
+1702586700000,7.172,7.177,7.172,7.176,1095.6
+1702586760000,7.177,7.181,7.176,7.179,2562.5
+1702586820000,7.179,7.18,7.176,7.177,1889.2
+1702586880000,7.176,7.178,7.175,7.177,1725.4
+1702586940000,7.176,7.176,7.17,7.174,2085.3
+1702587000000,7.176,7.181,7.176,7.181,1503.9
+1702587060000,7.18,7.18,7.174,7.174,3234.1
+1702587120000,7.175,7.177,7.169,7.169,1886.4
+1702587180000,7.17,7.17,7.167,7.169,534.4
+1702587240000,7.17,7.17,7.164,7.17,2052.8
+1702587300000,7.17,7.175,7.17,7.175,1405.9
+1702587360000,7.175,7.176,7.174,7.176,773.0
+1702587420000,7.175,7.177,7.174,7.177,764.4
+1702587480000,7.177,7.184,7.176,7.184,3526.7
+1702587540000,7.183,7.187,7.183,7.187,1966.0
+1702587600000,7.187,7.195,7.184,7.194,2807.1
+1702587660000,7.194,7.196,7.191,7.194,2095.0
+1702587720000,7.194,7.194,7.179,7.181,4533.5
+1702587780000,7.182,7.19,7.182,7.19,1698.2
+1702587840000,7.189,7.189,7.184,7.184,2215.2
+1702587900000,7.185,7.188,7.183,7.188,1387.4
+1702587960000,7.189,7.196,7.189,7.192,1987.2
+1702588020000,7.192,7.193,7.189,7.189,1070.1
+1702588080000,7.189,7.194,7.189,7.193,1490.8
+1702588140000,7.193,7.195,7.192,7.195,2473.9
+1702588200000,7.196,7.2,7.193,7.197,5530.9
+1702588260000,7.197,7.204,7.197,7.202,5765.5
+1702588320000,7.203,7.204,7.2,7.203,2504.8
+1702588380000,7.202,7.213,7.201,7.213,4110.1
+1702588440000,7.213,7.213,7.21,7.213,2737.4
+1702588500000,7.213,7.224,7.213,7.223,2549.9
+1702588560000,7.224,7.227,7.218,7.218,4785.9
+1702588620000,7.218,7.219,7.21,7.219,6661.5
+1702588680000,7.219,7.224,7.217,7.22,3613.9
+1702588740000,7.22,7.222,7.218,7.221,1405.5
+1702588800000,7.221,7.227,7.218,7.227,4815.4
+1702588860000,7.226,7.226,7.221,7.223,2368.2
+1702588920000,7.222,7.224,7.218,7.219,3634.3
+1702588980000,7.22,7.228,7.22,7.227,2092.1
+1702589040000,7.227,7.23,7.225,7.228,2565.3
+1702589100000,7.227,7.229,7.225,7.229,1406.3
+1702589160000,7.229,7.231,7.226,7.226,4280.4
+1702589220000,7.226,7.236,7.226,7.234,4920.0
+1702589280000,7.233,7.237,7.232,7.235,2948.1
+1702589340000,7.235,7.236,7.23,7.232,2587.3
+1702589400000,7.232,7.237,7.232,7.237,3907.4
+1702589460000,7.237,7.242,7.234,7.234,4331.4
+1702589520000,7.235,7.235,7.23,7.234,3412.2
+1702589580000,7.236,7.241,7.23,7.233,10379.6
+1702589640000,7.233,7.234,7.221,7.226,8801.7
+1702589700000,7.227,7.23,7.222,7.23,6929.5
+1702589760000,7.229,7.236,7.229,7.23,3309.5
+1702589820000,7.231,7.236,7.231,7.236,1647.6
+1702589880000,7.235,7.236,7.231,7.231,2666.0
+1702589940000,7.231,7.231,7.226,7.227,1035.6
+1702590000000,7.227,7.229,7.226,7.227,1966.0
+1702590060000,7.228,7.232,7.227,7.231,1978.9
+1702590120000,7.231,7.235,7.229,7.233,2327.7
+1702590180000,7.233,7.236,7.232,7.235,2013.3
+1702590240000,7.236,7.236,7.23,7.234,2886.9
+1702590300000,7.235,7.238,7.235,7.238,695.6
+1702590360000,7.237,7.237,7.23,7.232,4317.1
+1702590420000,7.232,7.234,7.23,7.231,1702.2
+1702590480000,7.231,7.232,7.231,7.231,257.0
+1702590540000,7.232,7.232,7.224,7.227,6278.9
+1702590600000,7.227,7.228,7.218,7.219,2561.4
+1702590660000,7.219,7.221,7.218,7.219,2098.4
+1702590720000,7.219,7.221,7.212,7.212,1804.1
+1702590780000,7.212,7.212,7.201,7.207,8301.7
+1702590840000,7.207,7.212,7.207,7.209,2584.4
+1702590900000,7.209,7.211,7.206,7.206,986.0
+1702590960000,7.206,7.209,7.203,7.209,4233.4
+1702591020000,7.21,7.217,7.209,7.215,4606.4
+1702591080000,7.215,7.223,7.215,7.219,2094.9
+1702591140000,7.22,7.226,7.219,7.219,4533.0
+1702591200000,7.22,7.224,7.214,7.218,5979.4
+1702591260000,7.217,7.218,7.211,7.213,3066.5
+1702591320000,7.214,7.216,7.211,7.215,965.0
+1702591380000,7.216,7.223,7.216,7.223,2954.3
+1702591440000,7.223,7.228,7.221,7.226,4177.1
+1702591500000,7.227,7.229,7.226,7.229,2360.1
+1702591560000,7.23,7.236,7.229,7.232,4257.8
+1702591620000,7.231,7.231,7.221,7.223,3147.6
+1702591680000,7.223,7.229,7.22,7.229,4464.7
+1702591740000,7.228,7.229,7.226,7.226,1424.4
+1702591800000,7.227,7.227,7.222,7.223,3110.5
+1702591860000,7.224,7.232,7.224,7.231,2112.6
+1702591920000,7.232,7.243,7.232,7.242,3263.2
+1702591980000,7.242,7.246,7.24,7.245,2380.6
+1702592040000,7.245,7.247,7.242,7.243,4374.9
+1702592100000,7.245,7.254,7.245,7.251,6138.6
+1702592160000,7.252,7.255,7.251,7.252,2033.3
+1702592220000,7.253,7.257,7.252,7.255,2748.9
+1702592280000,7.254,7.256,7.251,7.252,3754.2
+1702592340000,7.251,7.256,7.25,7.256,2882.7
+1702592400000,7.255,7.258,7.254,7.258,2281.5
+1702592460000,7.258,7.265,7.257,7.26,4908.9
+1702592520000,7.261,7.262,7.252,7.253,3880.1
+1702592580000,7.253,7.254,7.251,7.252,1132.5
+1702592640000,7.251,7.251,7.238,7.238,3914.2
+1702592700000,7.237,7.244,7.233,7.244,4700.1
+1702592760000,7.243,7.245,7.239,7.239,3971.9
+1702592820000,7.238,7.239,7.236,7.236,1284.0
+1702592880000,7.235,7.237,7.231,7.231,1552.0
+1702592940000,7.231,7.231,7.224,7.227,4540.5
+1702593000000,7.227,7.237,7.227,7.237,2732.2
+1702593060000,7.238,7.239,7.236,7.236,1046.8
+1702593120000,7.235,7.235,7.229,7.229,1940.2
+1702593180000,7.23,7.237,7.23,7.237,935.3
+1702593240000,7.237,7.244,7.237,7.243,991.9
+1702593300000,7.243,7.245,7.24,7.245,1783.2
+1702593360000,7.245,7.254,7.244,7.253,1671.8
+1702593420000,7.253,7.256,7.244,7.244,3136.4
+1702593480000,7.244,7.248,7.244,7.246,1948.8
+1702593540000,7.246,7.251,7.246,7.249,1384.5
+1702593600000,7.248,7.248,7.243,7.243,1572.6
+1702593660000,7.243,7.244,7.238,7.242,2409.9
+1702593720000,7.242,7.243,7.24,7.241,1088.9
+1702593780000,7.241,7.245,7.24,7.242,2935.1
+1702593840000,7.242,7.244,7.237,7.238,2357.2
+1702593900000,7.237,7.238,7.237,7.237,337.2
+1702593960000,7.237,7.238,7.233,7.236,3618.0
+1702594020000,7.235,7.239,7.235,7.238,1259.8
+1702594080000,7.237,7.237,7.231,7.236,5437.9
+1702594140000,7.237,7.238,7.237,7.237,546.3
+1702594200000,7.236,7.238,7.236,7.238,1690.4
+1702594260000,7.237,7.237,7.235,7.235,724.4
+1702594320000,7.235,7.242,7.235,7.242,2675.4
+1702594380000,7.244,7.245,7.244,7.244,931.1
+1702594440000,7.243,7.249,7.243,7.249,3219.8
+1702594500000,7.25,7.251,7.248,7.248,1881.9
+1702594560000,7.248,7.249,7.239,7.239,5845.7
+1702594620000,7.238,7.241,7.236,7.241,1664.8
+1702594680000,7.241,7.244,7.24,7.244,869.2
+1702594740000,7.243,7.243,7.241,7.241,1207.3
+1702594800000,7.241,7.249,7.241,7.249,2979.5
+1702594860000,7.247,7.256,7.247,7.248,3482.2
+1702594920000,7.247,7.249,7.242,7.248,4750.1
+1702594980000,7.249,7.257,7.248,7.252,4996.6
+1702595040000,7.253,7.254,7.25,7.253,4519.3
+1702595100000,7.253,7.255,7.247,7.249,3347.5
+1702595160000,7.249,7.253,7.247,7.247,3279.2
+1702595220000,7.247,7.253,7.245,7.252,2095.9
+1702595280000,7.252,7.255,7.252,7.255,899.7
+1702595340000,7.255,7.259,7.252,7.257,4586.4
+1702595400000,7.257,7.258,7.255,7.256,3570.6
+1702595460000,7.256,7.261,7.255,7.258,9570.6
+1702595520000,7.258,7.258,7.255,7.256,1499.4
+1702595580000,7.257,7.258,7.248,7.251,5115.5
+1702595640000,7.252,7.252,7.245,7.245,1956.5
+1702595700000,7.246,7.248,7.243,7.248,1913.8
+1702595760000,7.248,7.252,7.248,7.252,3054.1
+1702595820000,7.252,7.253,7.248,7.248,3015.7
+1702595880000,7.249,7.253,7.249,7.252,3324.4
+1702595940000,7.252,7.252,7.24,7.241,5339.8
+1702596000000,7.24,7.245,7.24,7.245,1893.1
+1702596060000,7.245,7.247,7.243,7.245,3026.4
+1702596120000,7.246,7.246,7.24,7.24,1453.8
+1702596180000,7.24,7.242,7.232,7.237,2265.2
+1702596240000,7.236,7.241,7.236,7.241,2198.9
+1702596300000,7.241,7.242,7.234,7.239,5465.4
+1702596360000,7.239,7.244,7.239,7.244,2901.7
+1702596420000,7.244,7.244,7.239,7.243,2369.4
+1702596480000,7.243,7.249,7.243,7.247,3716.1
+1702596540000,7.248,7.248,7.245,7.246,1572.1
+1702596600000,7.245,7.246,7.242,7.242,1840.6
+1702596660000,7.241,7.242,7.236,7.236,6158.7
+1702596720000,7.237,7.242,7.236,7.239,4234.4
+1702596780000,7.239,7.241,7.237,7.237,1174.0
+1702596840000,7.236,7.239,7.236,7.239,2008.9
+1702596900000,7.238,7.24,7.237,7.24,2274.1
+1702596960000,7.24,7.247,7.239,7.243,2095.6
+1702597020000,7.245,7.248,7.24,7.24,2339.1
+1702597080000,7.239,7.239,7.235,7.235,1878.6
+1702597140000,7.236,7.24,7.236,7.239,1477.0
+1702597200000,7.238,7.244,7.237,7.244,2478.6
+1702597260000,7.243,7.243,7.237,7.238,1897.2
+1702597320000,7.237,7.238,7.228,7.234,9035.4
+1702597380000,7.234,7.235,7.232,7.232,1274.1
+1702597440000,7.23,7.232,7.228,7.232,1583.6
+1702597500000,7.231,7.231,7.222,7.228,11239.7
+1702597560000,7.226,7.228,7.222,7.224,2629.7
+1702597620000,7.225,7.225,7.222,7.223,1589.8
+1702597680000,7.224,7.224,7.216,7.218,3196.4
+1702597740000,7.217,7.225,7.216,7.222,4182.0
+1702597800000,7.223,7.232,7.223,7.232,2267.2
+1702597860000,7.232,7.232,7.229,7.229,595.8
+1702597920000,7.227,7.23,7.226,7.228,2998.0
+1702597980000,7.228,7.231,7.227,7.231,930.0
+1702598040000,7.231,7.231,7.228,7.228,925.2
+1702598100000,7.227,7.234,7.226,7.232,3222.5
+1702598160000,7.232,7.236,7.23,7.232,4796.0
+1702598220000,7.232,7.237,7.23,7.237,2265.1
+1702598280000,7.237,7.237,7.235,7.237,1329.9
+1702598340000,7.238,7.24,7.235,7.238,1808.3
+1702598400000,7.238,7.257,7.238,7.243,13395.4
+1702598460000,7.242,7.242,7.235,7.235,2597.3
+1702598520000,7.236,7.236,7.221,7.223,6642.2
+1702598580000,7.223,7.226,7.218,7.226,4882.5
+1702598640000,7.227,7.231,7.224,7.225,2858.4
+1702598700000,7.224,7.224,7.216,7.218,4291.6
+1702598760000,7.218,7.229,7.217,7.224,5104.3
+1702598820000,7.223,7.224,7.218,7.218,4277.3
+1702598880000,7.218,7.22,7.213,7.215,3552.1
+1702598940000,7.216,7.218,7.213,7.215,3165.4
+1702599000000,7.214,7.216,7.21,7.212,6085.3
+1702599060000,7.211,7.212,7.204,7.208,5448.4
+1702599120000,7.209,7.215,7.208,7.212,4731.1
+1702599180000,7.212,7.213,7.209,7.211,2919.1
+1702599240000,7.211,7.214,7.21,7.211,2709.7
+1702599300000,7.21,7.214,7.21,7.213,1038.5
+1702599360000,7.213,7.213,7.208,7.213,3040.2
+1702599420000,7.214,7.214,7.207,7.207,1099.5
+1702599480000,7.209,7.209,7.205,7.206,788.3
+1702599540000,7.207,7.209,7.203,7.205,4862.8
+1702599600000,7.205,7.205,7.199,7.201,3664.5
+1702599660000,7.2,7.203,7.194,7.201,6075.5
+1702599720000,7.202,7.207,7.202,7.205,4024.9
+1702599780000,7.205,7.205,7.202,7.205,1609.5
+1702599840000,7.204,7.204,7.197,7.197,1759.7
+1702599900000,7.198,7.202,7.197,7.199,3472.4
+1702599960000,7.198,7.202,7.198,7.202,2501.9
+1702600020000,7.203,7.206,7.201,7.203,2022.6
+1702600080000,7.203,7.206,7.203,7.205,717.2
+1702600140000,7.206,7.208,7.204,7.208,1168.2
+1702600200000,7.208,7.211,7.207,7.208,3002.3
+1702600260000,7.209,7.209,7.203,7.204,3958.9
+1702600320000,7.204,7.205,7.203,7.203,1289.1
+1702600380000,7.202,7.202,7.19,7.19,4872.8
+1702600440000,7.19,7.193,7.189,7.192,4405.6
+1702600500000,7.191,7.2,7.188,7.2,2695.8
+1702600560000,7.201,7.201,7.191,7.193,3494.7
+1702600620000,7.193,7.194,7.184,7.187,5638.4
+1702600680000,7.187,7.188,7.182,7.186,5324.5
+1702600740000,7.185,7.195,7.183,7.195,4516.5
+1702600800000,7.196,7.202,7.193,7.202,5324.9
+1702600860000,7.203,7.204,7.196,7.196,2347.4
+1702600920000,7.197,7.199,7.192,7.192,2331.2
+1702600980000,7.192,7.194,7.191,7.193,2605.5
+1702601040000,7.192,7.201,7.191,7.198,1846.1
+1702601100000,7.197,7.202,7.194,7.198,7142.6
+1702601160000,7.198,7.199,7.196,7.196,1835.4
+1702601220000,7.197,7.199,7.193,7.193,2342.5
+1702601280000,7.193,7.195,7.188,7.189,2025.1
+1702601340000,7.19,7.191,7.186,7.187,2242.2
+1702601400000,7.187,7.188,7.181,7.183,2638.6
+1702601460000,7.184,7.187,7.184,7.187,890.3
+1702601520000,7.187,7.187,7.183,7.184,2497.4
+1702601580000,7.184,7.185,7.176,7.176,4788.1
+1702601640000,7.177,7.18,7.177,7.18,2826.8
+1702601700000,7.18,7.18,7.178,7.178,1409.9
+1702601760000,7.178,7.18,7.173,7.176,2564.2
+1702601820000,7.176,7.182,7.174,7.18,3208.5
+1702601880000,7.181,7.182,7.175,7.175,1915.0
+1702601940000,7.175,7.176,7.17,7.176,5961.3
+1702602000000,7.175,7.178,7.171,7.171,4691.5
+1702602060000,7.171,7.175,7.17,7.171,3399.3
+1702602120000,7.172,7.183,7.171,7.183,4030.9
+1702602180000,7.183,7.191,7.182,7.186,3661.5
+1702602240000,7.185,7.186,7.182,7.182,8809.7
+1702602300000,7.181,7.186,7.179,7.185,2449.5
+1702602360000,7.185,7.188,7.185,7.186,1113.6
+1702602420000,7.186,7.186,7.17,7.172,3067.5
+1702602480000,7.172,7.173,7.171,7.172,1360.1
+1702602540000,7.172,7.178,7.172,7.177,2539.0
+1702602600000,7.176,7.182,7.173,7.178,2459.4
+1702602660000,7.177,7.178,7.176,7.177,698.7
+1702602720000,7.177,7.178,7.168,7.169,2104.1
+1702602780000,7.17,7.175,7.17,7.172,1333.5
+1702602840000,7.172,7.173,7.168,7.172,3997.6
+1702602900000,7.172,7.179,7.171,7.179,3295.4
+1702602960000,7.179,7.179,7.177,7.177,534.6
+1702603020000,7.177,7.181,7.177,7.181,1547.8
+1702603080000,7.181,7.189,7.181,7.188,1794.6
+1702603140000,7.187,7.191,7.187,7.187,2711.0
+1702603200000,7.187,7.187,7.183,7.184,1543.4
+1702603260000,7.184,7.185,7.176,7.182,7862.8
+1702603320000,7.182,7.185,7.182,7.185,974.8
+1702603380000,7.185,7.2,7.185,7.197,6231.5
+1702603440000,7.195,7.196,7.192,7.192,6460.8
+1702603500000,7.192,7.194,7.188,7.189,1941.6
+1702603560000,7.19,7.202,7.19,7.202,5055.7
+1702603620000,7.201,7.204,7.201,7.201,5779.9
+1702603680000,7.202,7.224,7.202,7.222,12855.2
+1702603740000,7.223,7.23,7.223,7.228,4629.1
+1702603800000,7.227,7.236,7.227,7.232,6675.9
+1702603860000,7.232,7.234,7.221,7.225,8105.1
+1702603920000,7.225,7.225,7.215,7.215,7317.0
+1702603980000,7.215,7.22,7.214,7.214,2605.7
+1702604040000,7.215,7.216,7.213,7.215,2404.0
+1702604100000,7.214,7.214,7.206,7.207,3997.3
+1702604160000,7.206,7.218,7.205,7.218,6372.5
+1702604220000,7.219,7.23,7.219,7.228,9339.4
+1702604280000,7.227,7.241,7.227,7.24,5247.1
+1702604340000,7.241,7.242,7.238,7.24,3024.2
+1702604400000,7.241,7.241,7.234,7.236,4868.2
+1702604460000,7.237,7.243,7.229,7.23,6319.3
+1702604520000,7.23,7.231,7.219,7.219,6057.9
+1702604580000,7.218,7.223,7.214,7.222,4719.9
+1702604640000,7.221,7.221,7.213,7.217,3966.6
+1702604700000,7.217,7.226,7.215,7.217,4798.9
+1702604760000,7.218,7.219,7.216,7.218,1088.1
+1702604820000,7.218,7.221,7.217,7.218,1887.3
+1702604880000,7.219,7.219,7.215,7.215,347.4
+1702604940000,7.214,7.215,7.212,7.214,1388.9
+1702605000000,7.214,7.218,7.212,7.218,1797.3
+1702605060000,7.217,7.219,7.214,7.219,2340.8
+1702605120000,7.219,7.219,7.216,7.216,524.4
+1702605180000,7.215,7.215,7.21,7.211,2946.8
+1702605240000,7.21,7.21,7.206,7.208,2461.0
+1702605300000,7.209,7.209,7.202,7.206,6495.0
+1702605360000,7.206,7.207,7.195,7.199,10413.1
+1702605420000,7.199,7.211,7.199,7.21,6736.8
+1702605480000,7.209,7.213,7.209,7.212,1366.2
+1702605540000,7.212,7.215,7.211,7.215,541.9
+1702605600000,7.214,7.215,7.208,7.212,1947.9
+1702605660000,7.211,7.22,7.21,7.216,1962.4
+1702605720000,7.217,7.221,7.214,7.221,1913.9
+1702605780000,7.221,7.228,7.221,7.224,2417.2
+1702605840000,7.223,7.223,7.216,7.216,3592.8
+1702605900000,7.216,7.221,7.21,7.219,3720.5
+1702605960000,7.22,7.226,7.22,7.221,1141.7
+1702606020000,7.221,7.224,7.221,7.223,964.0
+1702606080000,7.222,7.222,7.211,7.211,2416.5
+1702606140000,7.21,7.214,7.204,7.204,3546.4
+1702606200000,7.204,7.204,7.196,7.202,4788.2
+1702606260000,7.201,7.202,7.185,7.199,9119.7
+1702606320000,7.199,7.2,7.192,7.199,2553.3
+1702606380000,7.2,7.202,7.195,7.201,2146.6
+1702606440000,7.201,7.204,7.196,7.197,3181.7
+1702606500000,7.197,7.205,7.195,7.205,6049.7
+1702606560000,7.207,7.213,7.206,7.212,2340.9
+1702606620000,7.212,7.215,7.21,7.215,3715.2
+1702606680000,7.215,7.215,7.207,7.207,2231.2
+1702606740000,7.206,7.226,7.206,7.225,6449.1
+1702606800000,7.226,7.232,7.226,7.232,3352.1
+1702606860000,7.233,7.241,7.23,7.232,11674.3
+1702606920000,7.232,7.24,7.229,7.238,13535.8
+1702606980000,7.24,7.25,7.24,7.249,15375.0
+1702607040000,7.25,7.255,7.246,7.254,15134.3
+1702607100000,7.254,7.266,7.254,7.264,24092.5
+1702607160000,7.265,7.276,7.254,7.275,21965.7
+1702607220000,7.276,7.286,7.262,7.286,30441.9
+1702607280000,7.286,7.298,7.285,7.291,18733.6
+1702607340000,7.29,7.309,7.28,7.305,21902.6
+1702607400000,7.305,7.313,7.293,7.295,13455.8
+1702607460000,7.295,7.298,7.278,7.282,15296.8
+1702607520000,7.281,7.281,7.26,7.26,18127.8
+1702607580000,7.259,7.261,7.248,7.25,27951.4
+1702607640000,7.249,7.25,7.242,7.247,15910.9
+1702607700000,7.247,7.25,7.22,7.225,24710.4
+1702607760000,7.225,7.241,7.225,7.241,15168.7
+1702607820000,7.242,7.254,7.241,7.253,12052.9
+1702607880000,7.252,7.266,7.252,7.257,11359.5
+1702607940000,7.258,7.26,7.255,7.26,2478.0
+1702608000000,7.26,7.26,7.253,7.253,5808.7
+1702608060000,7.252,7.252,7.241,7.241,4157.4
+1702608120000,7.241,7.244,7.241,7.243,3230.6
+1702608180000,7.242,7.243,7.235,7.235,4219.6
+1702608240000,7.236,7.246,7.235,7.244,6543.3
+1702608300000,7.244,7.261,7.242,7.256,8814.0
+1702608360000,7.256,7.257,7.249,7.25,1724.2
+1702608420000,7.248,7.248,7.245,7.245,3079.1
+1702608480000,7.244,7.245,7.239,7.241,2886.4
+1702608540000,7.241,7.247,7.24,7.247,1680.6
+1702608600000,7.247,7.249,7.24,7.247,4538.4
+1702608660000,7.247,7.247,7.24,7.242,1429.9
+1702608720000,7.242,7.243,7.238,7.24,3582.6
+1702608780000,7.24,7.24,7.236,7.237,1377.1
+1702608840000,7.236,7.238,7.235,7.236,1770.1
+1702608900000,7.236,7.236,7.229,7.229,2704.6
+1702608960000,7.229,7.231,7.229,7.23,1295.7
+1702609020000,7.229,7.231,7.222,7.231,10438.5
+1702609080000,7.231,7.231,7.227,7.228,2260.7
+1702609140000,7.228,7.232,7.227,7.232,2370.4
+1702609200000,7.232,7.243,7.232,7.241,7374.5
+1702609260000,7.24,7.244,7.236,7.242,2112.1
+1702609320000,7.242,7.242,7.236,7.24,1382.9
+1702609380000,7.24,7.242,7.239,7.242,741.6
+1702609440000,7.241,7.242,7.236,7.24,3342.3
+1702609500000,7.239,7.241,7.236,7.237,3089.2
+1702609560000,7.237,7.24,7.235,7.239,2663.4
+1702609620000,7.237,7.237,7.226,7.227,4761.0
+1702609680000,7.226,7.227,7.222,7.227,4780.6
+1702609740000,7.225,7.226,7.218,7.225,7224.1
+1702609800000,7.226,7.227,7.219,7.225,4682.9
+1702609860000,7.226,7.226,7.222,7.223,2556.2
+1702609920000,7.224,7.224,7.211,7.213,6690.1
+1702609980000,7.214,7.214,7.209,7.214,2749.8
+1702610040000,7.214,7.215,7.212,7.214,2531.9
+1702610100000,7.214,7.221,7.213,7.22,3412.0
+1702610160000,7.22,7.233,7.18,7.226,50037.6
+1702610220000,7.226,7.228,7.202,7.204,8904.3
+1702610280000,7.204,7.216,7.204,7.216,7749.1
+1702610340000,7.216,7.222,7.216,7.222,1507.7
+1702610400000,7.222,7.224,7.218,7.224,3573.5
+1702610460000,7.225,7.226,7.218,7.22,4809.8
+1702610520000,7.22,7.221,7.217,7.218,2481.1
+1702610580000,7.217,7.217,7.205,7.207,5032.1
+1702610640000,7.207,7.213,7.207,7.211,3581.1
+1702610700000,7.212,7.228,7.212,7.225,6361.9
+1702610760000,7.224,7.227,7.216,7.227,4052.6
+1702610820000,7.226,7.229,7.219,7.228,5013.0
+1702610880000,7.227,7.241,7.227,7.238,5921.5
+1702610940000,7.238,7.238,7.231,7.231,2417.0
+1702611000000,7.23,7.232,7.225,7.225,3597.5
+1702611060000,7.225,7.231,7.223,7.231,1192.4
+1702611120000,7.232,7.232,7.228,7.229,1383.4
+1702611180000,7.229,7.23,7.226,7.227,1705.3
+1702611240000,7.226,7.226,7.215,7.221,2486.1
+1702611300000,7.221,7.223,7.218,7.218,1224.2
+1702611360000,7.218,7.22,7.214,7.214,889.5
+1702611420000,7.216,7.217,7.208,7.208,3622.0
+1702611480000,7.209,7.219,7.203,7.219,5659.8
+1702611540000,7.218,7.226,7.213,7.226,4836.0
+1702611600000,7.225,7.229,7.216,7.216,2703.2
+1702611660000,7.218,7.225,7.218,7.225,4387.6
+1702611720000,7.223,7.223,7.22,7.222,2198.1
+1702611780000,7.222,7.228,7.222,7.228,2728.2
+1702611840000,7.227,7.227,7.223,7.225,740.1
+1702611900000,7.226,7.231,7.223,7.228,2006.3
+1702611960000,7.228,7.229,7.221,7.221,1262.6
+1702612020000,7.221,7.224,7.216,7.222,2220.6
+1702612080000,7.222,7.223,7.215,7.216,2285.7
+1702612140000,7.216,7.217,7.214,7.217,383.8
+1702612200000,7.217,7.219,7.211,7.219,2113.8
+1702612260000,7.219,7.226,7.218,7.224,2166.0
+1702612320000,7.222,7.222,7.212,7.214,5457.8
+1702612380000,7.213,7.214,7.209,7.21,2441.1
+1702612440000,7.21,7.212,7.2,7.205,12060.7
+1702612500000,7.205,7.207,7.198,7.2,6021.2
+1702612560000,7.201,7.203,7.196,7.203,4375.7
+1702612620000,7.204,7.206,7.202,7.203,1691.6
+1702612680000,7.203,7.208,7.2,7.206,1777.4
+1702612740000,7.206,7.214,7.206,7.213,3229.7
+1702612800000,7.214,7.218,7.21,7.218,3455.5
+1702612860000,7.217,7.218,7.209,7.214,2266.7
+1702612920000,7.215,7.218,7.211,7.213,5297.5
+1702612980000,7.214,7.217,7.211,7.212,2333.6
+1702613040000,7.212,7.213,7.206,7.213,2951.4
+1702613100000,7.213,7.213,7.205,7.207,2569.0
+1702613160000,7.207,7.209,7.204,7.205,2083.8
+1702613220000,7.206,7.207,7.203,7.207,4606.0
+1702613280000,7.207,7.211,7.205,7.21,2607.0
+1702613340000,7.21,7.212,7.21,7.211,662.8
+1702613400000,7.212,7.212,7.208,7.211,902.4
+1702613460000,7.212,7.223,7.212,7.223,2649.0
+1702613520000,7.224,7.224,7.221,7.223,3020.1
+1702613580000,7.223,7.223,7.22,7.221,1520.9
+1702613640000,7.221,7.222,7.215,7.217,1489.9
+1702613700000,7.217,7.217,7.213,7.217,1507.7
+1702613760000,7.217,7.22,7.212,7.214,3453.5
+1702613820000,7.215,7.215,7.208,7.212,1166.4
+1702613880000,7.212,7.213,7.211,7.213,741.9
+1702613940000,7.213,7.215,7.211,7.213,1427.5
+1702614000000,7.213,7.216,7.207,7.214,8457.7
+1702614060000,7.214,7.22,7.213,7.22,2822.2
+1702614120000,7.221,7.221,7.217,7.219,2727.3
+1702614180000,7.218,7.219,7.21,7.212,3443.0
+1702614240000,7.212,7.212,7.21,7.21,607.5
+1702614300000,7.21,7.211,7.209,7.211,586.0
+1702614360000,7.21,7.212,7.208,7.212,883.5
+1702614420000,7.211,7.211,7.204,7.204,1689.8
+1702614480000,7.204,7.209,7.204,7.209,886.2
+1702614540000,7.208,7.208,7.203,7.203,719.7
+1702614600000,7.203,7.204,7.202,7.203,3021.9
+1702614660000,7.203,7.205,7.202,7.205,928.9
+1702614720000,7.206,7.206,7.193,7.196,8108.5
+1702614780000,7.195,7.196,7.182,7.189,12195.5
+1702614840000,7.189,7.194,7.186,7.194,8912.9
+1702614900000,7.195,7.195,7.185,7.188,3814.2
+1702614960000,7.188,7.193,7.188,7.189,1815.4
+1702615020000,7.189,7.19,7.181,7.184,4551.7
+1702615080000,7.184,7.186,7.174,7.186,5457.3
+1702615140000,7.187,7.19,7.185,7.185,1124.2
+1702615200000,7.185,7.185,7.18,7.185,3089.2
+1702615260000,7.184,7.185,7.174,7.174,5442.8
+1702615320000,7.174,7.178,7.172,7.178,3488.8
+1702615380000,7.177,7.182,7.173,7.18,3375.9
+1702615440000,7.18,7.181,7.177,7.181,2205.5
+1702615500000,7.18,7.185,7.18,7.184,1891.1
+1702615560000,7.183,7.183,7.181,7.181,1789.3
+1702615620000,7.181,7.181,7.176,7.18,3454.1
+1702615680000,7.18,7.181,7.172,7.172,2648.7
+1702615740000,7.171,7.177,7.161,7.162,14618.3
+1702615800000,7.162,7.178,7.161,7.178,9099.0
+1702615860000,7.179,7.182,7.176,7.179,4025.9
+1702615920000,7.18,7.185,7.18,7.181,2344.5
+1702615980000,7.181,7.181,7.178,7.181,2898.5
+1702616040000,7.181,7.188,7.181,7.187,2149.5
+1702616100000,7.187,7.19,7.186,7.187,1722.7
+1702616160000,7.187,7.188,7.179,7.186,5155.5
+1702616220000,7.187,7.189,7.183,7.185,1674.4
+1702616280000,7.185,7.186,7.183,7.185,532.9
+1702616340000,7.186,7.188,7.181,7.188,3306.1
+1702616400000,7.188,7.189,7.185,7.185,2504.4
+1702616460000,7.186,7.186,7.18,7.184,1710.6
+1702616520000,7.184,7.192,7.183,7.192,2862.4
+1702616580000,7.193,7.198,7.193,7.195,2665.1
+1702616640000,7.195,7.198,7.194,7.195,3871.9
+1702616700000,7.196,7.199,7.196,7.197,2206.0
+1702616760000,7.197,7.197,7.191,7.192,3223.7
+1702616820000,7.192,7.193,7.184,7.184,2575.1
+1702616880000,7.183,7.183,7.181,7.181,1086.9
+1702616940000,7.182,7.184,7.181,7.181,834.9
+1702617000000,7.181,7.193,7.178,7.191,6243.9
+1702617060000,7.191,7.194,7.189,7.191,4528.5
+1702617120000,7.191,7.193,7.191,7.192,1203.3
+1702617180000,7.192,7.192,7.183,7.183,1450.9
+1702617240000,7.185,7.19,7.175,7.184,8498.0
+1702617300000,7.184,7.188,7.184,7.186,3407.6
+1702617360000,7.186,7.194,7.186,7.189,1294.6
+1702617420000,7.189,7.189,7.184,7.184,2544.4
+1702617480000,7.183,7.187,7.179,7.187,1517.0
+1702617540000,7.187,7.187,7.183,7.184,759.1
+1702617600000,7.184,7.184,7.182,7.183,1511.8
+1702617660000,7.182,7.183,7.178,7.181,1027.2
+1702617720000,7.181,7.181,7.181,7.181,455.4
+1702617780000,7.18,7.18,7.178,7.178,545.6
+1702617840000,7.177,7.177,7.174,7.177,903.8
+1702617900000,7.177,7.177,7.173,7.173,2317.5
+1702617960000,7.171,7.171,7.168,7.169,1117.0
+1702618020000,7.17,7.171,7.169,7.17,1629.2
+1702618080000,7.169,7.169,7.164,7.168,2192.4
+1702618140000,7.168,7.169,7.162,7.167,4417.1
+1702618200000,7.167,7.167,7.156,7.159,10933.6
+1702618260000,7.158,7.159,7.135,7.148,20521.4
+1702618320000,7.148,7.148,7.12,7.134,29927.8
+1702618380000,7.136,7.144,7.134,7.137,22709.5
+1702618440000,7.138,7.146,7.137,7.146,7270.4
+1702618500000,7.145,7.149,7.142,7.142,3864.4
+1702618560000,7.142,7.147,7.141,7.144,2009.0
+1702618620000,7.143,7.143,7.14,7.142,2551.5
+1702618680000,7.142,7.142,7.136,7.139,2564.6
+1702618740000,7.138,7.146,7.138,7.139,1762.8
+1702618800000,7.138,7.141,7.134,7.139,3403.7
+1702618860000,7.138,7.144,7.138,7.142,2790.2
+1702618920000,7.142,7.146,7.142,7.144,2969.1
+1702618980000,7.143,7.146,7.141,7.141,2574.9
+1702619040000,7.142,7.142,7.14,7.14,896.6
+1702619100000,7.141,7.145,7.139,7.144,2265.6
+1702619160000,7.145,7.157,7.145,7.154,6123.5
+1702619220000,7.153,7.153,7.144,7.144,4530.2
+1702619280000,7.143,7.144,7.137,7.139,5965.4
+1702619340000,7.138,7.143,7.138,7.138,1475.2
+1702619400000,7.137,7.139,7.135,7.137,3583.2
+1702619460000,7.136,7.136,7.13,7.131,3322.6
+1702619520000,7.132,7.142,7.13,7.14,3327.3
+1702619580000,7.139,7.14,7.132,7.133,1896.0
+1702619640000,7.131,7.133,7.129,7.131,1437.3
+1702619700000,7.131,7.131,7.124,7.124,3933.8
+1702619760000,7.125,7.128,7.119,7.121,2500.7
+1702619820000,7.121,7.122,7.111,7.113,9307.5
+1702619880000,7.113,7.118,7.108,7.113,10215.1
+1702619940000,7.114,7.114,7.106,7.108,3028.3
+1702620000000,7.109,7.112,7.103,7.11,7870.9
+1702620060000,7.112,7.114,7.103,7.107,4385.1
+1702620120000,7.107,7.112,7.106,7.109,5457.1
+1702620180000,7.11,7.117,7.11,7.112,4733.5
+1702620240000,7.112,7.125,7.108,7.12,7086.0
+1702620300000,7.12,7.122,7.117,7.122,2870.2
+1702620360000,7.123,7.129,7.123,7.126,2577.5
+1702620420000,7.127,7.128,7.12,7.12,2276.1
+1702620480000,7.119,7.123,7.116,7.117,4738.6
+1702620540000,7.118,7.121,7.118,7.121,2071.9
+1702620600000,7.121,7.126,7.12,7.12,4472.4
+1702620660000,7.121,7.122,7.119,7.12,1077.7
+1702620720000,7.121,7.122,7.12,7.122,896.4
+1702620780000,7.122,7.122,7.119,7.121,862.4
+1702620840000,7.121,7.121,7.117,7.117,1345.3
+1702620900000,7.119,7.126,7.116,7.126,3465.0
+1702620960000,7.127,7.128,7.124,7.128,866.8
+1702621020000,7.129,7.133,7.128,7.129,2071.8
+1702621080000,7.129,7.134,7.129,7.131,3847.0
+1702621140000,7.13,7.135,7.128,7.135,1952.3
+1702621200000,7.135,7.136,7.134,7.136,2605.1
+1702621260000,7.137,7.141,7.134,7.138,2751.0
+1702621320000,7.139,7.14,7.136,7.136,3917.0
+1702621380000,7.135,7.141,7.134,7.141,2853.0
+1702621440000,7.141,7.143,7.138,7.14,3176.7
+1702621500000,7.141,7.146,7.14,7.144,1736.5
+1702621560000,7.144,7.147,7.136,7.144,9874.7
+1702621620000,7.143,7.146,7.141,7.146,2735.6
+1702621680000,7.146,7.153,7.143,7.151,6902.5
+1702621740000,7.152,7.155,7.151,7.154,3609.4
+1702621800000,7.154,7.157,7.149,7.151,3151.9
+1702621860000,7.15,7.15,7.142,7.144,1491.8
+1702621920000,7.145,7.151,7.145,7.151,2680.5
+1702621980000,7.15,7.15,7.145,7.147,2017.3
+1702622040000,7.147,7.15,7.145,7.149,2307.7
+1702622100000,7.148,7.152,7.148,7.151,3047.9
+1702622160000,7.152,7.158,7.152,7.153,2750.7
+1702622220000,7.153,7.155,7.151,7.152,928.3
+1702622280000,7.151,7.155,7.151,7.155,1330.7
+1702622340000,7.156,7.157,7.155,7.156,641.9
+1702622400000,7.157,7.158,7.155,7.156,580.6
+1702622460000,7.156,7.156,7.153,7.154,1341.2
+1702622520000,7.154,7.155,7.152,7.154,1876.3
+1702622580000,7.153,7.153,7.148,7.148,1176.0
+1702622640000,7.147,7.148,7.141,7.147,9647.2
+1702622700000,7.147,7.147,7.143,7.146,2984.9
+1702622760000,7.146,7.149,7.145,7.146,2871.2
+1702622820000,7.147,7.147,7.144,7.144,1939.9
+1702622880000,7.145,7.147,7.144,7.147,585.8
+1702622940000,7.148,7.154,7.148,7.15,2627.3
+1702623000000,7.149,7.152,7.148,7.152,2001.0
+1702623060000,7.152,7.152,7.145,7.145,1364.8
+1702623120000,7.146,7.146,7.138,7.138,2392.5
+1702623180000,7.139,7.14,7.137,7.14,1173.4
+1702623240000,7.14,7.147,7.139,7.147,1531.5
+1702623300000,7.148,7.148,7.144,7.147,1158.8
+1702623360000,7.148,7.156,7.148,7.156,2169.4
+1702623420000,7.156,7.156,7.152,7.152,1536.1
+1702623480000,7.152,7.152,7.137,7.137,2744.5
+1702623540000,7.137,7.143,7.136,7.143,1738.7
+1702623600000,7.143,7.147,7.14,7.145,2500.6
+1702623660000,7.146,7.149,7.144,7.149,1780.0
+1702623720000,7.148,7.148,7.143,7.148,4547.3
+1702623780000,7.148,7.153,7.148,7.152,2345.7
+1702623840000,7.153,7.154,7.152,7.153,1260.5
+1702623900000,7.152,7.154,7.15,7.153,1698.1
+1702623960000,7.153,7.153,7.141,7.142,2941.0
+1702624020000,7.142,7.144,7.136,7.141,3431.8
+1702624080000,7.141,7.141,7.137,7.139,1381.9
+1702624140000,7.139,7.14,7.131,7.132,6595.0
+1702624200000,7.133,7.138,7.133,7.138,3739.3
+1702624260000,7.138,7.139,7.137,7.137,1409.7
+1702624320000,7.136,7.137,7.135,7.137,2438.9
+1702624380000,7.138,7.14,7.137,7.137,1374.3
+1702624440000,7.138,7.139,7.134,7.135,1922.2
+1702624500000,7.136,7.136,7.134,7.134,1245.7
+1702624560000,7.134,7.136,7.132,7.132,2798.5
+1702624620000,7.132,7.136,7.131,7.134,2549.1
+1702624680000,7.134,7.135,7.132,7.134,1843.4
+1702624740000,7.134,7.136,7.132,7.135,2019.5
+1702624800000,7.135,7.137,7.132,7.137,3538.6
+1702624860000,7.137,7.137,7.131,7.131,1641.1
+1702624920000,7.131,7.132,7.127,7.132,3599.4
+1702624980000,7.132,7.135,7.131,7.133,1804.6
+1702625040000,7.132,7.144,7.132,7.143,2453.7
+1702625100000,7.142,7.148,7.141,7.147,1936.8
+1702625160000,7.147,7.15,7.147,7.148,1788.9
+1702625220000,7.149,7.15,7.144,7.147,4856.7
+1702625280000,7.146,7.147,7.142,7.142,1754.8
+1702625340000,7.142,7.144,7.139,7.141,3583.3
+1702625400000,7.142,7.144,7.134,7.134,4962.3
+1702625460000,7.135,7.141,7.134,7.136,3398.8
+1702625520000,7.136,7.138,7.131,7.131,1082.4
+1702625580000,7.131,7.134,7.126,7.129,5664.1
+1702625640000,7.129,7.129,7.125,7.127,1561.4
+1702625700000,7.126,7.128,7.124,7.124,1508.3
+1702625760000,7.124,7.124,7.122,7.123,767.5
+1702625820000,7.123,7.123,7.11,7.11,2025.8
+1702625880000,7.11,7.12,7.11,7.12,3551.5
+1702625940000,7.119,7.12,7.113,7.116,1986.8
+1702626000000,7.117,7.126,7.117,7.126,3129.3
+1702626060000,7.127,7.127,7.116,7.116,1919.1
+1702626120000,7.116,7.121,7.115,7.116,1810.1
+1702626180000,7.116,7.123,7.116,7.123,890.8
+1702626240000,7.122,7.122,7.119,7.121,2204.6
+1702626300000,7.121,7.123,7.12,7.121,2742.8
+1702626360000,7.12,7.12,7.117,7.117,996.8
+1702626420000,7.116,7.116,7.108,7.111,2614.1
+1702626480000,7.11,7.11,7.085,7.09,28199.8
+1702626540000,7.089,7.093,7.087,7.093,4892.3
+1702626600000,7.093,7.097,7.092,7.097,5238.3
+1702626660000,7.098,7.103,7.098,7.099,7478.7
+1702626720000,7.1,7.103,7.1,7.102,2003.7
+1702626780000,7.103,7.103,7.099,7.099,2397.0
+1702626840000,7.099,7.1,7.091,7.1,2930.8
+1702626900000,7.1,7.101,7.094,7.094,2861.6
+1702626960000,7.095,7.096,7.089,7.089,1629.3
+1702627020000,7.09,7.097,7.089,7.097,3034.6
+1702627080000,7.096,7.096,7.092,7.094,2168.3
+1702627140000,7.095,7.099,7.094,7.099,1029.1
+1702627200000,7.099,7.099,7.09,7.091,3980.7
+1702627260000,7.092,7.099,7.091,7.098,4520.7
+1702627320000,7.098,7.108,7.098,7.107,4472.4
+1702627380000,7.108,7.109,7.096,7.097,6811.2
+1702627440000,7.097,7.101,7.093,7.093,2962.9
+1702627500000,7.093,7.093,7.08,7.08,7023.5
+1702627560000,7.08,7.08,7.076,7.077,3740.0
+1702627620000,7.077,7.077,7.063,7.071,32693.7
+1702627680000,7.071,7.079,7.071,7.079,7435.9
+1702627740000,7.079,7.085,7.076,7.082,5330.5
+1702627800000,7.081,7.081,7.077,7.078,3440.9
+1702627860000,7.077,7.086,7.076,7.085,2389.4
+1702627920000,7.084,7.087,7.079,7.085,5227.3
+1702627980000,7.086,7.086,7.083,7.083,3015.8
+1702628040000,7.082,7.084,7.078,7.08,3853.5
+1702628100000,7.081,7.083,7.077,7.079,2614.5
+1702628160000,7.079,7.085,7.079,7.084,1930.0
+1702628220000,7.085,7.089,7.084,7.088,1748.2
+1702628280000,7.089,7.093,7.089,7.092,1121.3
+1702628340000,7.092,7.101,7.091,7.091,6909.5
+1702628400000,7.091,7.092,7.088,7.088,2171.7
+1702628460000,7.089,7.095,7.089,7.093,1839.1
+1702628520000,7.093,7.099,7.092,7.098,1954.0
+1702628580000,7.098,7.11,7.097,7.11,4091.9
+1702628640000,7.11,7.113,7.108,7.111,6179.1
+1702628700000,7.11,7.111,7.107,7.109,2343.5
+1702628760000,7.109,7.109,7.1,7.101,3603.2
+1702628820000,7.101,7.104,7.094,7.103,5129.6
+1702628880000,7.103,7.106,7.101,7.101,2123.0
+1702628940000,7.1,7.1,7.099,7.099,944.7
+1702629000000,7.099,7.105,7.099,7.104,1598.8
+1702629060000,7.104,7.104,7.099,7.1,685.5
+1702629120000,7.101,7.112,7.101,7.105,8100.0
+1702629180000,7.104,7.104,7.101,7.101,1220.2
+1702629240000,7.101,7.11,7.101,7.109,2569.1
+1702629300000,7.108,7.109,7.104,7.104,1306.6
+1702629360000,7.103,7.103,7.096,7.097,2139.6
+1702629420000,7.097,7.1,7.097,7.099,2365.7
+1702629480000,7.099,7.099,7.093,7.097,1911.1
+1702629540000,7.098,7.107,7.098,7.107,1758.8
+1702629600000,7.108,7.109,7.105,7.109,1675.9
+1702629660000,7.108,7.112,7.105,7.109,4463.0
+1702629720000,7.11,7.112,7.105,7.105,7424.8
+1702629780000,7.106,7.112,7.105,7.111,3707.3
+1702629840000,7.112,7.112,7.11,7.111,1453.5
+1702629900000,7.112,7.115,7.111,7.111,1138.2
+1702629960000,7.111,7.113,7.111,7.111,709.5
+1702630020000,7.112,7.122,7.109,7.121,5684.6
+1702630080000,7.12,7.129,7.12,7.129,6937.3
+1702630140000,7.129,7.129,7.123,7.126,1732.5
+1702630200000,7.126,7.129,7.125,7.127,4756.2
+1702630260000,7.127,7.13,7.123,7.129,3443.9
+1702630320000,7.129,7.13,7.124,7.125,3229.0
+1702630380000,7.125,7.129,7.125,7.128,1650.2
+1702630440000,7.127,7.13,7.125,7.127,3753.5
+1702630500000,7.127,7.144,7.127,7.139,8047.0
+1702630560000,7.139,7.142,7.135,7.135,2516.6
+1702630620000,7.136,7.143,7.136,7.14,3585.6
+1702630680000,7.141,7.142,7.139,7.139,2344.1
+1702630740000,7.138,7.141,7.137,7.141,1133.0
+1702630800000,7.14,7.141,7.135,7.135,5197.2
+1702630860000,7.134,7.134,7.129,7.131,3074.0
+1702630920000,7.131,7.132,7.128,7.131,2457.4
+1702630980000,7.132,7.141,7.132,7.139,2206.5
+1702631040000,7.139,7.14,7.136,7.136,1752.1
+1702631100000,7.135,7.138,7.132,7.138,1502.4
+1702631160000,7.139,7.144,7.139,7.143,3345.5
+1702631220000,7.142,7.143,7.14,7.142,1871.9
+1702631280000,7.141,7.146,7.141,7.143,4942.6
+1702631340000,7.144,7.146,7.141,7.146,2782.8
+1702631400000,7.146,7.147,7.144,7.147,2243.7
+1702631460000,7.146,7.152,7.146,7.15,3285.3
+1702631520000,7.149,7.154,7.149,7.153,2108.7
+1702631580000,7.154,7.156,7.152,7.155,2552.0
+1702631640000,7.155,7.162,7.155,7.161,3305.2
+1702631700000,7.161,7.161,7.152,7.154,3300.7
+1702631760000,7.154,7.156,7.148,7.148,4700.3
+1702631820000,7.148,7.151,7.146,7.149,1809.2
+1702631880000,7.148,7.15,7.145,7.149,867.2
+1702631940000,7.15,7.155,7.15,7.152,2446.7
+1702632000000,7.153,7.154,7.146,7.146,1560.4
+1702632060000,7.146,7.149,7.144,7.145,4093.8
+1702632120000,7.146,7.148,7.143,7.143,1674.6
+1702632180000,7.144,7.146,7.142,7.146,1309.6
+1702632240000,7.146,7.15,7.145,7.149,2954.8
+1702632300000,7.149,7.151,7.147,7.147,4216.3
+1702632360000,7.147,7.147,7.14,7.14,1919.5
+1702632420000,7.139,7.143,7.139,7.143,1583.1
+1702632480000,7.142,7.142,7.137,7.14,2866.9
+1702632540000,7.141,7.141,7.132,7.136,4763.2
+1702632600000,7.136,7.137,7.131,7.134,4034.9
+1702632660000,7.134,7.134,7.125,7.127,2459.4
+1702632720000,7.127,7.144,7.123,7.139,9997.0
+1702632780000,7.137,7.144,7.136,7.14,1768.5
+1702632840000,7.14,7.141,7.138,7.14,1527.1
+1702632900000,7.14,7.143,7.136,7.143,818.5
+1702632960000,7.143,7.143,7.137,7.137,4059.3
+1702633020000,7.137,7.137,7.134,7.135,1183.9
+1702633080000,7.134,7.142,7.132,7.135,3500.4
+1702633140000,7.135,7.142,7.135,7.142,1114.5
+1702633200000,7.14,7.226,7.14,7.209,190771.1
+1702633260000,7.209,7.239,7.209,7.224,63137.6
+1702633320000,7.225,7.239,7.216,7.221,36504.6
+1702633380000,7.222,7.226,7.198,7.201,18109.1
+1702633440000,7.2,7.203,7.188,7.19,21896.9
+1702633500000,7.19,7.196,7.185,7.196,18695.7
+1702633560000,7.195,7.21,7.19,7.204,16145.9
+1702633620000,7.204,7.209,7.191,7.191,11474.5
+1702633680000,7.192,7.197,7.191,7.197,4512.3
+1702633740000,7.197,7.198,7.191,7.194,4357.7
+1702633800000,7.193,7.194,7.182,7.183,7425.5
+1702633860000,7.181,7.181,7.171,7.173,6882.4
+1702633920000,7.174,7.18,7.173,7.18,3877.4
+1702633980000,7.18,7.186,7.179,7.183,3604.2
+1702634040000,7.182,7.183,7.179,7.183,2115.5
+1702634100000,7.182,7.182,7.17,7.17,3687.7
+1702634160000,7.171,7.174,7.165,7.166,11623.1
+1702634220000,7.166,7.166,7.159,7.16,2034.0
+1702634280000,7.16,7.164,7.16,7.162,3529.9
+1702634340000,7.161,7.169,7.159,7.169,4790.7
+1702634400000,7.169,7.178,7.167,7.178,2727.2
+1702634460000,7.179,7.183,7.171,7.172,3510.8
+1702634520000,7.171,7.175,7.17,7.175,2536.5
+1702634580000,7.175,7.178,7.172,7.176,3435.0
+1702634640000,7.176,7.176,7.163,7.164,5116.0
+1702634700000,7.164,7.177,7.164,7.177,5044.6
+1702634760000,7.177,7.182,7.175,7.182,2983.3
+1702634820000,7.182,7.185,7.177,7.182,6448.8
+1702634880000,7.181,7.181,7.176,7.181,2590.2
+1702634940000,7.182,7.184,7.18,7.184,2041.8
+1702635000000,7.184,7.184,7.178,7.178,1113.6
+1702635060000,7.177,7.18,7.173,7.18,4342.5
+1702635120000,7.179,7.179,7.172,7.176,1422.7
+1702635180000,7.177,7.179,7.17,7.171,3004.2
+1702635240000,7.172,7.175,7.169,7.175,3096.3
+1702635300000,7.176,7.183,7.176,7.183,3291.1
+1702635360000,7.182,7.186,7.182,7.183,2439.8
+1702635420000,7.181,7.189,7.18,7.189,3204.6
+1702635480000,7.19,7.2,7.19,7.198,8971.5
+1702635540000,7.198,7.199,7.194,7.194,3756.6
+1702635600000,7.193,7.202,7.193,7.199,3731.7
+1702635660000,7.199,7.202,7.198,7.199,2787.6
+1702635720000,7.2,7.2,7.197,7.199,1459.2
+1702635780000,7.199,7.205,7.199,7.205,5035.1
+1702635840000,7.205,7.205,7.197,7.202,1640.1
+1702635900000,7.202,7.207,7.199,7.207,3002.1
+1702635960000,7.207,7.209,7.207,7.208,2484.2
+1702636020000,7.209,7.218,7.209,7.215,3251.8
+1702636080000,7.216,7.218,7.214,7.215,877.3
+1702636140000,7.215,7.221,7.215,7.219,3331.3
+1702636200000,7.217,7.222,7.211,7.212,8369.8
+1702636260000,7.213,7.216,7.211,7.214,4761.2
+1702636320000,7.214,7.237,7.214,7.237,16067.7
+1702636380000,7.238,7.244,7.235,7.238,10878.1
+1702636440000,7.239,7.247,7.239,7.247,8580.0
+1702636500000,7.246,7.257,7.245,7.249,12167.8
+1702636560000,7.249,7.253,7.242,7.242,9537.7
+1702636620000,7.241,7.249,7.239,7.243,10294.5
+1702636680000,7.242,7.242,7.211,7.237,30807.5
+1702636740000,7.235,7.257,7.232,7.257,9057.6
+1702636800000,7.257,7.275,7.255,7.274,16915.9
+1702636860000,7.274,7.294,7.274,7.29,23729.6
+1702636920000,7.291,7.302,7.281,7.296,40391.7
+1702636980000,7.295,7.301,7.29,7.291,14940.1
+1702637040000,7.291,7.294,7.274,7.277,8859.7
+1702637100000,7.278,7.282,7.257,7.258,15741.0
+1702637160000,7.258,7.279,7.252,7.272,13427.0
+1702637220000,7.271,7.285,7.27,7.273,8614.7
+1702637280000,7.274,7.28,7.271,7.277,9109.9
+1702637340000,7.278,7.296,7.278,7.296,10086.2
+1702637400000,7.295,7.308,7.293,7.296,12264.7
+1702637460000,7.296,7.33,7.295,7.316,37888.2
+1702637520000,7.316,7.333,7.316,7.332,11489.7
+1702637580000,7.332,7.338,7.326,7.331,13848.5
+1702637640000,7.331,7.335,7.311,7.311,18310.9
+1702637700000,7.311,7.329,7.302,7.321,18456.8
+1702637760000,7.32,7.323,7.311,7.318,9046.6
+1702637820000,7.317,7.317,7.307,7.307,6086.1
+1702637880000,7.307,7.307,7.293,7.303,12633.8
+1702637940000,7.303,7.328,7.303,7.327,12895.4
+1702638000000,7.326,7.334,7.32,7.322,19595.6
+1702638060000,7.321,7.326,7.314,7.322,9267.9
+1702638120000,7.321,7.321,7.302,7.304,13015.8
+1702638180000,7.304,7.304,7.29,7.3,11972.0
+1702638240000,7.299,7.308,7.299,7.303,4794.3
+1702638300000,7.304,7.305,7.291,7.298,7637.8
+1702638360000,7.297,7.313,7.295,7.312,10986.3
+1702638420000,7.312,7.312,7.296,7.296,9806.4
+1702638480000,7.296,7.296,7.29,7.291,3217.8
+1702638540000,7.29,7.29,7.266,7.269,18158.9
+1702638600000,7.269,7.283,7.268,7.278,7938.2
+1702638660000,7.277,7.282,7.271,7.272,6997.3
+1702638720000,7.271,7.272,7.265,7.269,8100.9
+1702638780000,7.269,7.269,7.256,7.262,9460.3
+1702638840000,7.263,7.277,7.26,7.272,9085.8
+1702638900000,7.271,7.271,7.262,7.269,8747.5
+1702638960000,7.27,7.272,7.261,7.262,8842.9
+1702639020000,7.261,7.263,7.256,7.262,4854.1
+1702639080000,7.262,7.265,7.26,7.26,4474.3
+1702639140000,7.258,7.258,7.239,7.254,15277.7
+1702639200000,7.253,7.258,7.243,7.253,10548.0
+1702639260000,7.253,7.255,7.244,7.25,3409.6
+1702639320000,7.25,7.252,7.234,7.234,8734.7
+1702639380000,7.233,7.236,7.22,7.228,13016.5
+1702639440000,7.228,7.233,7.219,7.222,9308.3
+1702639500000,7.222,7.224,7.216,7.224,6855.1
+1702639560000,7.224,7.238,7.223,7.227,7264.5
+1702639620000,7.226,7.229,7.212,7.212,11702.3
+1702639680000,7.212,7.228,7.211,7.22,9988.3
+1702639740000,7.22,7.229,7.213,7.219,6381.2
+1702639800000,7.221,7.226,7.219,7.226,8107.6
+1702639860000,7.225,7.226,7.218,7.22,8486.9
+1702639920000,7.22,7.232,7.215,7.216,15517.2
+1702639980000,7.217,7.224,7.212,7.224,6181.8
+1702640040000,7.224,7.23,7.223,7.23,8606.5
+1702640100000,7.231,7.241,7.227,7.227,8019.1
+1702640160000,7.228,7.231,7.223,7.229,12221.2
+1702640220000,7.229,7.234,7.227,7.232,3849.2
+1702640280000,7.233,7.233,7.226,7.228,3019.0
+1702640340000,7.227,7.23,7.226,7.228,2141.9
+1702640400000,7.228,7.23,7.221,7.223,5559.0
+1702640460000,7.223,7.231,7.221,7.227,3934.5
+1702640520000,7.226,7.229,7.225,7.226,3059.7
+1702640580000,7.226,7.226,7.22,7.22,3065.9
+1702640640000,7.221,7.221,7.214,7.22,4800.2
+1702640700000,7.22,7.231,7.215,7.231,8658.6
+1702640760000,7.232,7.232,7.222,7.223,2694.8
+1702640820000,7.223,7.228,7.221,7.228,2547.7
+1702640880000,7.228,7.231,7.224,7.225,3619.0
+1702640940000,7.225,7.234,7.225,7.232,3497.7
+1702641000000,7.232,7.232,7.223,7.23,4945.4
+1702641060000,7.23,7.237,7.223,7.237,5431.1
+1702641120000,7.236,7.241,7.235,7.238,5998.9
+1702641180000,7.238,7.238,7.227,7.228,7641.1
+1702641240000,7.229,7.234,7.227,7.233,3121.9
+1702641300000,7.231,7.238,7.229,7.238,3726.5
+1702641360000,7.238,7.238,7.229,7.229,1808.0
+1702641420000,7.23,7.234,7.226,7.234,4834.5
+1702641480000,7.235,7.235,7.23,7.235,2015.4
+1702641540000,7.234,7.24,7.232,7.24,3403.0
+1702641600000,7.239,7.249,7.238,7.244,5775.5
+1702641660000,7.244,7.245,7.239,7.242,4102.2
+1702641720000,7.242,7.243,7.233,7.236,4215.6
+1702641780000,7.235,7.235,7.226,7.231,5499.5
+1702641840000,7.231,7.232,7.217,7.217,8026.0
+1702641900000,7.218,7.223,7.209,7.223,11351.9
+1702641960000,7.223,7.235,7.222,7.234,5197.0
+1702642020000,7.235,7.251,7.235,7.251,11514.8
+1702642080000,7.251,7.251,7.239,7.245,10405.6
+1702642140000,7.245,7.259,7.245,7.259,7316.4
+1702642200000,7.259,7.261,7.25,7.26,9790.1
+1702642260000,7.26,7.265,7.246,7.246,8022.8
+1702642320000,7.246,7.247,7.243,7.244,4758.7
+1702642380000,7.244,7.244,7.235,7.238,4736.9
+1702642440000,7.237,7.237,7.22,7.221,8660.5
+1702642500000,7.221,7.221,7.184,7.193,49533.3
+1702642560000,7.192,7.214,7.19,7.214,17146.8
+1702642620000,7.214,7.239,7.214,7.239,7379.5
+1702642680000,7.239,7.259,7.235,7.258,21782.8
+1702642740000,7.258,7.276,7.258,7.271,11506.2
+1702642800000,7.271,7.293,7.27,7.277,39810.0
+1702642860000,7.276,7.277,7.253,7.255,17807.2
+1702642920000,7.256,7.28,7.255,7.28,11549.7
+1702642980000,7.281,7.286,7.258,7.261,14807.5
+1702643040000,7.26,7.271,7.252,7.254,8122.8
+1702643100000,7.253,7.271,7.253,7.271,7877.4
+1702643160000,7.272,7.283,7.263,7.266,8501.2
+1702643220000,7.265,7.266,7.254,7.254,6138.1
+1702643280000,7.254,7.256,7.238,7.239,12705.8
+1702643340000,7.238,7.24,7.227,7.229,12991.3
+1702643400000,7.229,7.239,7.222,7.231,12849.2
+1702643460000,7.232,7.252,7.232,7.243,16176.7
+1702643520000,7.244,7.248,7.236,7.238,7364.9
+1702643580000,7.237,7.253,7.234,7.247,8330.5
+1702643640000,7.248,7.27,7.247,7.27,7363.9
+1702643700000,7.269,7.274,7.263,7.274,9761.7
+1702643760000,7.273,7.276,7.266,7.266,6084.4
+1702643820000,7.266,7.266,7.247,7.25,8536.9
+1702643880000,7.248,7.254,7.242,7.251,6125.8
+1702643940000,7.251,7.262,7.251,7.255,3224.6
+1702644000000,7.256,7.267,7.256,7.261,5793.6
+1702644060000,7.261,7.266,7.257,7.266,3404.2
+1702644120000,7.267,7.271,7.265,7.265,4690.0
+1702644180000,7.265,7.271,7.26,7.26,3656.2
+1702644240000,7.259,7.267,7.258,7.264,4523.4
+1702644300000,7.263,7.263,7.256,7.257,5142.8
+1702644360000,7.257,7.278,7.253,7.278,15314.7
+1702644420000,7.278,7.293,7.277,7.293,18545.4
+1702644480000,7.293,7.297,7.281,7.282,10654.4
+1702644540000,7.282,7.287,7.276,7.276,9558.7
+1702644600000,7.278,7.278,7.257,7.257,9388.7
+1702644660000,7.257,7.276,7.257,7.275,9126.1
+1702644720000,7.274,7.274,7.264,7.27,5491.2
+1702644780000,7.271,7.286,7.269,7.284,11720.5
+1702644840000,7.284,7.294,7.281,7.289,6553.4
+1702644900000,7.287,7.292,7.28,7.28,7701.4
+1702644960000,7.279,7.28,7.261,7.261,10895.2
+1702645020000,7.261,7.27,7.258,7.268,6386.5
+1702645080000,7.267,7.288,7.266,7.284,9265.4
+1702645140000,7.283,7.283,7.271,7.276,8042.0
+1702645200000,7.275,7.28,7.227,7.24,31829.7
+1702645260000,7.24,7.261,7.227,7.258,30391.6
+1702645320000,7.261,7.308,7.261,7.282,55813.2
+1702645380000,7.283,7.287,7.252,7.264,30031.6
+1702645440000,7.263,7.287,7.263,7.27,13354.6
+1702645500000,7.269,7.28,7.261,7.271,15965.9
+1702645560000,7.271,7.32,7.266,7.315,28044.6
+1702645620000,7.315,7.319,7.294,7.304,43627.5
+1702645680000,7.305,7.335,7.304,7.335,20372.0
+1702645740000,7.336,7.365,7.324,7.351,84093.6
+1702645800000,7.349,7.36,7.333,7.345,40318.4
+1702645860000,7.345,7.37,7.344,7.369,42371.5
+1702645920000,7.37,7.407,7.365,7.407,62936.8
+1702645980000,7.405,7.461,7.404,7.433,160567.3
+1702646040000,7.433,7.442,7.407,7.412,64847.0
+1702646100000,7.413,7.419,7.398,7.408,42827.7
+1702646160000,7.409,7.442,7.408,7.432,30213.1
+1702646220000,7.431,7.49,7.426,7.468,88560.2
+1702646280000,7.467,7.477,7.437,7.439,36736.8
+1702646340000,7.437,7.449,7.432,7.445,34651.5
+1702646400000,7.445,7.476,7.437,7.469,39754.4
+1702646460000,7.469,7.474,7.452,7.456,19985.0
+1702646520000,7.455,7.46,7.45,7.451,18295.5
+1702646580000,7.451,7.481,7.44,7.481,70156.0
+1702646640000,7.481,7.504,7.449,7.46,73919.5
+1702646700000,7.46,7.472,7.444,7.45,43757.2
+1702646760000,7.451,7.451,7.435,7.443,23578.7
+1702646820000,7.442,7.446,7.433,7.443,19446.6
+1702646880000,7.443,7.445,7.424,7.428,58806.0
+1702646940000,7.425,7.428,7.375,7.385,47904.8
+1702647000000,7.385,7.402,7.385,7.39,32648.0
+1702647060000,7.39,7.396,7.371,7.371,19926.6
+1702647120000,7.371,7.371,7.336,7.339,45222.4
+1702647180000,7.337,7.343,7.303,7.316,95737.3
+1702647240000,7.316,7.325,7.307,7.319,28780.6
+1702647300000,7.32,7.324,7.286,7.302,35440.5
+1702647360000,7.302,7.305,7.277,7.278,16177.4
+1702647420000,7.278,7.299,7.244,7.294,57804.5
+1702647480000,7.294,7.303,7.283,7.297,32027.4
+1702647540000,7.297,7.298,7.276,7.286,19994.0
+1702647600000,7.285,7.316,7.272,7.316,35838.8
+1702647660000,7.317,7.317,7.293,7.311,25283.1
+1702647720000,7.311,7.313,7.281,7.296,18004.3
+1702647780000,7.297,7.316,7.291,7.314,15592.2
+1702647840000,7.314,7.323,7.308,7.308,13175.2
+1702647900000,7.307,7.33,7.306,7.326,42653.1
+1702647960000,7.326,7.358,7.321,7.358,28971.1
+1702648020000,7.357,7.359,7.338,7.34,23117.8
+1702648080000,7.341,7.349,7.335,7.341,14385.0
+1702648140000,7.342,7.346,7.331,7.332,14676.7
+1702648200000,7.334,7.338,7.321,7.324,10107.6
+1702648260000,7.324,7.324,7.295,7.297,13974.1
+1702648320000,7.297,7.3,7.283,7.283,9116.3
+1702648380000,7.285,7.286,7.271,7.272,12308.3
+1702648440000,7.272,7.279,7.27,7.272,14971.2
+1702648500000,7.272,7.278,7.261,7.262,20105.9
+1702648560000,7.263,7.271,7.261,7.267,14049.6
+1702648620000,7.267,7.27,7.261,7.262,7921.0
+1702648680000,7.261,7.268,7.258,7.265,11735.2
+1702648740000,7.265,7.265,7.244,7.247,30043.6
+1702648800000,7.247,7.259,7.241,7.259,22033.4
+1702648860000,7.259,7.287,7.255,7.287,14199.2
+1702648920000,7.288,7.325,7.287,7.325,20752.7
+1702648980000,7.325,7.328,7.297,7.306,20241.2
+1702649040000,7.306,7.325,7.306,7.312,13798.2
+1702649100000,7.312,7.326,7.305,7.313,11426.5
+1702649160000,7.313,7.315,7.307,7.308,13294.1
+1702649220000,7.309,7.32,7.299,7.32,11438.9
+1702649280000,7.319,7.32,7.313,7.319,9167.3
+1702649340000,7.318,7.343,7.318,7.343,11390.8
+1702649400000,7.343,7.346,7.323,7.324,13536.2
+1702649460000,7.324,7.327,7.309,7.313,13361.3
+1702649520000,7.313,7.323,7.308,7.32,8492.6
+1702649580000,7.319,7.32,7.311,7.314,5280.3
+1702649640000,7.314,7.314,7.296,7.312,12264.7
+1702649700000,7.311,7.316,7.305,7.307,6402.7
+1702649760000,7.306,7.315,7.305,7.31,4580.6
+1702649820000,7.31,7.311,7.304,7.308,3348.0
+1702649880000,7.306,7.309,7.305,7.306,3963.6
+1702649940000,7.305,7.305,7.297,7.297,7772.3
+1702650000000,7.299,7.3,7.292,7.293,5675.0
+1702650060000,7.292,7.298,7.272,7.283,11493.1
+1702650120000,7.282,7.286,7.274,7.276,8540.5
+1702650180000,7.276,7.276,7.258,7.27,17063.8
+1702650240000,7.271,7.273,7.257,7.264,14293.3
+1702650300000,7.266,7.274,7.26,7.272,6544.2
+1702650360000,7.273,7.282,7.27,7.277,4378.4
+1702650420000,7.276,7.283,7.273,7.281,6083.7
+1702650480000,7.281,7.282,7.275,7.275,6153.7
+1702650540000,7.274,7.274,7.257,7.259,10326.4
+1702650600000,7.259,7.262,7.253,7.257,8336.0
+1702650660000,7.257,7.258,7.235,7.239,24907.4
+1702650720000,7.239,7.24,7.217,7.227,24430.9
+1702650780000,7.228,7.23,7.193,7.205,39279.4
+1702650840000,7.205,7.21,7.174,7.208,43380.1
+1702650900000,7.207,7.22,7.193,7.22,14591.6
+1702650960000,7.22,7.223,7.207,7.215,11085.8
+1702651020000,7.215,7.219,7.203,7.219,6821.0
+1702651080000,7.219,7.225,7.204,7.205,10259.0
+1702651140000,7.205,7.21,7.196,7.202,10289.9
+1702651200000,7.201,7.204,7.188,7.195,15127.1
+1702651260000,7.195,7.203,7.184,7.202,11687.1
+1702651320000,7.202,7.214,7.198,7.209,6003.4
+1702651380000,7.211,7.211,7.187,7.187,7260.1
+1702651440000,7.188,7.201,7.188,7.201,9323.8
+1702651500000,7.201,7.205,7.187,7.191,11764.4
+1702651560000,7.192,7.211,7.183,7.211,14570.1
+1702651620000,7.212,7.212,7.194,7.21,12242.4
+1702651680000,7.211,7.218,7.21,7.218,8720.7
+1702651740000,7.217,7.217,7.201,7.206,6029.2
+1702651800000,7.207,7.21,7.199,7.205,7484.6
+1702651860000,7.204,7.204,7.194,7.195,4700.5
+1702651920000,7.196,7.199,7.176,7.176,9588.6
+1702651980000,7.176,7.19,7.176,7.181,7392.1
+1702652040000,7.183,7.197,7.181,7.196,3719.2
+1702652100000,7.197,7.21,7.193,7.21,6330.3
+1702652160000,7.21,7.233,7.21,7.232,8697.5
+1702652220000,7.231,7.231,7.214,7.217,13699.4
+1702652280000,7.217,7.227,7.213,7.219,9501.3
+1702652340000,7.219,7.232,7.215,7.232,3081.9
+1702652400000,7.233,7.234,7.216,7.223,13090.4
+1702652460000,7.222,7.222,7.214,7.22,4784.7
+1702652520000,7.221,7.253,7.221,7.253,13643.6
+1702652580000,7.254,7.266,7.253,7.26,11478.6
+1702652640000,7.259,7.26,7.232,7.232,12269.5
+1702652700000,7.232,7.245,7.231,7.244,6497.3
+1702652760000,7.243,7.243,7.229,7.242,5701.5
+1702652820000,7.243,7.255,7.238,7.252,8231.5
+1702652880000,7.251,7.267,7.25,7.266,8612.3
+1702652940000,7.267,7.28,7.262,7.271,9655.5
+1702653000000,7.27,7.273,7.258,7.26,12328.5
+1702653060000,7.26,7.263,7.248,7.262,4344.9
+1702653120000,7.261,7.268,7.245,7.251,9803.4
+1702653180000,7.248,7.253,7.232,7.249,8846.8
+1702653240000,7.248,7.251,7.243,7.251,5635.4
+1702653300000,7.25,7.269,7.243,7.264,7639.5
+1702653360000,7.265,7.27,7.258,7.259,7419.9
+1702653420000,7.259,7.269,7.254,7.254,6458.6
+1702653480000,7.255,7.257,7.229,7.229,10368.4
+1702653540000,7.229,7.243,7.227,7.228,8648.9
+1702653600000,7.228,7.234,7.218,7.219,10232.9
+1702653660000,7.219,7.219,7.187,7.194,22616.9
+1702653720000,7.193,7.209,7.19,7.202,17073.4
+1702653780000,7.202,7.208,7.201,7.203,5272.2
+1702653840000,7.203,7.206,7.19,7.198,7000.1
+1702653900000,7.199,7.2,7.185,7.186,8993.6
+1702653960000,7.187,7.208,7.18,7.208,8022.3
+1702654020000,7.208,7.214,7.199,7.206,9467.1
+1702654080000,7.206,7.212,7.198,7.204,10233.3
+1702654140000,7.203,7.219,7.203,7.219,4110.0
+1702654200000,7.217,7.219,7.201,7.208,4788.6
+1702654260000,7.207,7.208,7.192,7.192,6162.0
+1702654320000,7.191,7.197,7.177,7.182,7555.9
+1702654380000,7.181,7.193,7.18,7.182,7872.1
+1702654440000,7.182,7.184,7.13,7.154,68753.8
+1702654500000,7.155,7.159,7.126,7.136,29675.6
+1702654560000,7.136,7.185,7.135,7.183,19758.6
+1702654620000,7.182,7.191,7.169,7.188,14818.2
+1702654680000,7.188,7.188,7.169,7.174,12002.6
+1702654740000,7.173,7.189,7.17,7.188,8107.3
+1702654800000,7.187,7.211,7.186,7.201,15027.8
+1702654860000,7.2,7.2,7.16,7.176,20684.3
+1702654920000,7.176,7.215,7.176,7.215,14747.7
+1702654980000,7.215,7.231,7.207,7.218,29345.7
+1702655040000,7.216,7.225,7.207,7.207,8474.5
+1702655100000,7.206,7.212,7.185,7.196,16706.1
+1702655160000,7.195,7.197,7.182,7.188,12568.3
+1702655220000,7.188,7.205,7.181,7.203,10442.9
+1702655280000,7.204,7.217,7.196,7.215,5864.0
+1702655340000,7.215,7.226,7.213,7.215,8070.9
+1702655400000,7.215,7.222,7.207,7.21,13784.8
+1702655460000,7.211,7.218,7.204,7.209,11484.3
+1702655520000,7.209,7.22,7.204,7.213,7310.8
+1702655580000,7.212,7.214,7.201,7.204,6557.8
+1702655640000,7.204,7.209,7.199,7.202,8541.9
+1702655700000,7.202,7.203,7.191,7.197,7335.9
+1702655760000,7.198,7.213,7.198,7.209,6333.2
+1702655820000,7.207,7.22,7.207,7.219,6565.6
+1702655880000,7.218,7.232,7.215,7.231,7225.3
+1702655940000,7.232,7.242,7.232,7.239,7251.3
+1702656000000,7.239,7.239,7.217,7.217,17568.5
+1702656060000,7.217,7.219,7.208,7.208,6205.0
+1702656120000,7.209,7.239,7.209,7.238,6776.3
+1702656180000,7.238,7.253,7.238,7.242,11302.8
+1702656240000,7.241,7.241,7.221,7.221,9094.8
+1702656300000,7.222,7.226,7.212,7.218,9585.8
+1702656360000,7.218,7.225,7.204,7.213,10966.2
+1702656420000,7.212,7.212,7.198,7.208,8566.2
+1702656480000,7.208,7.212,7.203,7.208,4738.4
+1702656540000,7.208,7.226,7.208,7.226,7411.8
+1702656600000,7.227,7.235,7.224,7.225,7183.3
+1702656660000,7.224,7.225,7.205,7.216,10729.8
+1702656720000,7.217,7.229,7.195,7.197,13834.1
+1702656780000,7.199,7.208,7.186,7.189,12958.9
+1702656840000,7.189,7.212,7.189,7.212,10711.1
+1702656900000,7.211,7.213,7.208,7.209,5157.6
+1702656960000,7.21,7.216,7.199,7.214,8014.7
+1702657020000,7.215,7.248,7.215,7.246,16636.3
+1702657080000,7.246,7.264,7.245,7.264,17891.4
+1702657140000,7.262,7.268,7.253,7.268,17726.2
+1702657200000,7.269,7.278,7.261,7.274,17946.4
+1702657260000,7.272,7.285,7.272,7.277,12846.2
+1702657320000,7.28,7.297,7.28,7.296,11149.2
+1702657380000,7.295,7.314,7.29,7.294,32820.1
+1702657440000,7.293,7.295,7.272,7.273,12619.5
+1702657500000,7.273,7.287,7.263,7.275,9833.8
+1702657560000,7.275,7.289,7.268,7.289,6781.4
+1702657620000,7.288,7.291,7.281,7.291,3918.3
+1702657680000,7.292,7.301,7.287,7.3,6317.3
+1702657740000,7.3,7.319,7.3,7.311,14223.8
+1702657800000,7.311,7.319,7.304,7.316,9693.8
+1702657860000,7.317,7.317,7.288,7.294,9178.8
+1702657920000,7.294,7.308,7.289,7.293,11854.6
+1702657980000,7.294,7.299,7.287,7.29,8035.1
+1702658040000,7.291,7.304,7.29,7.299,5362.3
+1702658100000,7.299,7.308,7.291,7.291,5292.7
+1702658160000,7.29,7.29,7.275,7.275,5593.8
+1702658220000,7.275,7.284,7.265,7.283,12240.6
+1702658280000,7.283,7.292,7.282,7.282,7201.4
+1702658340000,7.281,7.292,7.278,7.28,9314.1
+1702658400000,7.281,7.285,7.274,7.283,13181.8
+1702658460000,7.284,7.3,7.28,7.297,9884.0
+1702658520000,7.297,7.313,7.296,7.301,15863.7
+1702658580000,7.302,7.31,7.295,7.295,8532.2
+1702658640000,7.295,7.302,7.289,7.302,13633.8
+1702658700000,7.301,7.308,7.299,7.302,5887.4
+1702658760000,7.302,7.31,7.3,7.309,9080.4
+1702658820000,7.309,7.312,7.283,7.284,15607.4
+1702658880000,7.283,7.294,7.256,7.262,15774.3
+1702658940000,7.261,7.261,7.245,7.246,8714.2
+1702659000000,7.247,7.267,7.247,7.257,12826.7
+1702659060000,7.257,7.296,7.254,7.292,15924.9
+1702659120000,7.291,7.307,7.282,7.307,14730.5
+1702659180000,7.307,7.31,7.299,7.31,17934.9
+1702659240000,7.309,7.315,7.292,7.292,17515.3
+1702659300000,7.292,7.306,7.29,7.29,6019.4
+1702659360000,7.29,7.291,7.284,7.289,3392.8
+1702659420000,7.29,7.301,7.29,7.301,8367.6
+1702659480000,7.301,7.329,7.3,7.313,15949.7
+1702659540000,7.314,7.315,7.3,7.306,7425.4
+1702659600000,7.307,7.319,7.3,7.317,9715.4
+1702659660000,7.317,7.322,7.309,7.318,3868.3
+1702659720000,7.318,7.34,7.318,7.324,15222.7
+1702659780000,7.325,7.33,7.321,7.324,5967.1
+1702659840000,7.323,7.326,7.298,7.299,10925.6
+1702659900000,7.298,7.301,7.291,7.296,10015.9
+1702659960000,7.296,7.311,7.296,7.304,7224.6
+1702660020000,7.304,7.322,7.301,7.322,7616.5
+1702660080000,7.322,7.331,7.322,7.329,7762.3
+1702660140000,7.329,7.329,7.321,7.328,5295.3
+1702660200000,7.327,7.356,7.327,7.342,14260.5
+1702660260000,7.342,7.352,7.34,7.344,10642.1
+1702660320000,7.344,7.346,7.337,7.34,7647.1
+1702660380000,7.34,7.347,7.338,7.34,6884.8
+1702660440000,7.339,7.342,7.337,7.34,4228.4
+1702660500000,7.341,7.347,7.335,7.345,5693.4
+1702660560000,7.347,7.351,7.338,7.35,9912.6
+1702660620000,7.349,7.352,7.343,7.347,3898.4
+1702660680000,7.347,7.35,7.344,7.347,2537.5
+1702660740000,7.347,7.348,7.337,7.337,3969.3
+1702660800000,7.337,7.339,7.328,7.328,9764.3
+1702660860000,7.328,7.331,7.317,7.331,10282.8
+1702660920000,7.332,7.352,7.332,7.347,11305.3
+1702660980000,7.347,7.36,7.345,7.347,14458.1
+1702661040000,7.349,7.363,7.347,7.359,6361.5
+1702661100000,7.359,7.367,7.356,7.357,6310.3
+1702661160000,7.357,7.364,7.355,7.36,5770.2
+1702661220000,7.361,7.364,7.36,7.361,5258.9
+1702661280000,7.361,7.379,7.36,7.371,16664.0
+1702661340000,7.37,7.372,7.361,7.362,4205.9
+1702661400000,7.362,7.366,7.353,7.353,5675.5
+1702661460000,7.352,7.361,7.345,7.353,11961.3
+1702661520000,7.354,7.362,7.352,7.357,4788.8
+1702661580000,7.357,7.357,7.348,7.348,4308.9
+1702661640000,7.348,7.357,7.347,7.355,2610.7
+1702661700000,7.355,7.359,7.35,7.352,4806.9
+1702661760000,7.353,7.353,7.346,7.346,2487.2
+1702661820000,7.346,7.35,7.335,7.336,6961.9
+1702661880000,7.336,7.343,7.336,7.343,1118.8
+1702661940000,7.343,7.35,7.341,7.348,3869.0
+1702662000000,7.348,7.352,7.344,7.344,2212.6
+1702662060000,7.342,7.345,7.333,7.341,4800.6
+1702662120000,7.341,7.343,7.34,7.343,2321.7
+1702662180000,7.343,7.343,7.335,7.34,3369.6
+1702662240000,7.34,7.346,7.339,7.339,2790.4
+1702662300000,7.338,7.346,7.338,7.346,4096.9
+1702662360000,7.346,7.346,7.335,7.338,4972.8
+1702662420000,7.338,7.338,7.327,7.332,6135.8
+1702662480000,7.333,7.335,7.33,7.33,4435.3
+1702662540000,7.331,7.336,7.33,7.332,3154.1
+1702662600000,7.332,7.332,7.314,7.314,5825.6
+1702662660000,7.313,7.318,7.309,7.31,7051.1
+1702662720000,7.311,7.316,7.31,7.315,4129.3
+1702662780000,7.316,7.317,7.31,7.31,6870.7
+1702662840000,7.31,7.316,7.309,7.314,5501.6
+1702662900000,7.314,7.318,7.314,7.316,3233.4
+1702662960000,7.315,7.32,7.313,7.313,4924.2
+1702663020000,7.313,7.313,7.3,7.301,8268.9
+1702663080000,7.301,7.301,7.295,7.295,5295.6
+1702663140000,7.294,7.295,7.288,7.288,4727.2
+1702663200000,7.288,7.302,7.286,7.293,10940.0
+1702663260000,7.293,7.312,7.29,7.306,7554.1
+1702663320000,7.305,7.305,7.296,7.297,5183.8
+1702663380000,7.296,7.3,7.293,7.299,3685.3
+1702663440000,7.298,7.298,7.289,7.29,3077.1
+1702663500000,7.29,7.291,7.28,7.286,9266.8
+1702663560000,7.286,7.295,7.286,7.294,4824.1
+1702663620000,7.294,7.294,7.288,7.288,2795.7
+1702663680000,7.287,7.295,7.283,7.29,10178.2
+1702663740000,7.29,7.303,7.288,7.295,12320.3
+1702663800000,7.297,7.3,7.289,7.294,7376.4
+1702663860000,7.293,7.298,7.29,7.298,1166.9
+1702663920000,7.297,7.3,7.293,7.298,4929.7
+1702663980000,7.298,7.301,7.29,7.3,6217.1
+1702664040000,7.3,7.3,7.293,7.293,2162.5
+1702664100000,7.293,7.293,7.285,7.286,3526.1
+1702664160000,7.287,7.295,7.287,7.295,1907.8
+1702664220000,7.295,7.296,7.29,7.29,3600.3
+1702664280000,7.29,7.29,7.285,7.285,2853.4
+1702664340000,7.285,7.285,7.281,7.282,2250.2
+1702664400000,7.281,7.288,7.281,7.283,5378.8
+1702664460000,7.283,7.289,7.283,7.289,2368.2
+1702664520000,7.288,7.303,7.287,7.303,3674.5
+1702664580000,7.303,7.32,7.303,7.32,9247.9
+1702664640000,7.319,7.32,7.306,7.306,8382.7
+1702664700000,7.305,7.306,7.296,7.3,7016.7
+1702664760000,7.301,7.306,7.297,7.299,6189.6
+1702664820000,7.298,7.298,7.294,7.296,2031.3
+1702664880000,7.295,7.295,7.287,7.288,6297.4
+1702664940000,7.288,7.289,7.284,7.288,3837.4
+1702665000000,7.287,7.292,7.285,7.288,2473.9
+1702665060000,7.288,7.295,7.288,7.291,5587.4
+1702665120000,7.29,7.296,7.29,7.292,2272.9
+1702665180000,7.292,7.292,7.285,7.286,2353.6
+1702665240000,7.285,7.289,7.283,7.283,2375.3
+1702665300000,7.282,7.282,7.273,7.28,9629.0
+1702665360000,7.28,7.281,7.263,7.267,9058.4
+1702665420000,7.266,7.269,7.264,7.266,2830.7
+1702665480000,7.266,7.269,7.263,7.268,3213.0
+1702665540000,7.268,7.271,7.264,7.264,4156.6
+1702665600000,7.265,7.272,7.265,7.272,4846.9
+1702665660000,7.272,7.275,7.271,7.274,1798.5
+1702665720000,7.275,7.285,7.275,7.284,3040.3
+1702665780000,7.283,7.284,7.28,7.28,1712.3
+1702665840000,7.279,7.285,7.278,7.279,3908.0
+1702665900000,7.279,7.279,7.274,7.274,5265.5
+1702665960000,7.274,7.274,7.264,7.269,7401.0
+1702666020000,7.269,7.275,7.268,7.275,1616.1
+1702666080000,7.275,7.276,7.259,7.266,21380.8
+1702666140000,7.267,7.274,7.267,7.274,3411.4
+1702666200000,7.274,7.278,7.273,7.278,2604.1
+1702666260000,7.278,7.282,7.278,7.282,2229.3
+1702666320000,7.281,7.285,7.278,7.285,2454.5
+1702666380000,7.285,7.291,7.284,7.291,6692.0
+1702666440000,7.291,7.296,7.289,7.296,3103.2
+1702666500000,7.297,7.298,7.296,7.296,3214.5
+1702666560000,7.295,7.3,7.294,7.299,2998.6
+1702666620000,7.3,7.304,7.3,7.304,1834.1
+1702666680000,7.304,7.304,7.298,7.302,3293.1
+1702666740000,7.302,7.302,7.296,7.296,1535.4
+1702666800000,7.296,7.301,7.295,7.299,2669.6
+1702666860000,7.299,7.3,7.291,7.291,4188.4
+1702666920000,7.291,7.292,7.281,7.285,4125.8
+1702666980000,7.286,7.309,7.286,7.308,5678.8
+1702667040000,7.308,7.316,7.307,7.31,6275.4
+1702667100000,7.31,7.317,7.31,7.315,4692.3
+1702667160000,7.314,7.327,7.314,7.326,4244.0
+1702667220000,7.326,7.332,7.322,7.33,6550.6
+1702667280000,7.331,7.331,7.326,7.328,2722.8
+1702667340000,7.328,7.33,7.327,7.327,2230.6
+1702667400000,7.328,7.332,7.327,7.332,2834.3
+1702667460000,7.332,7.332,7.327,7.329,3888.7
+1702667520000,7.328,7.331,7.326,7.327,2161.4
+1702667580000,7.326,7.334,7.324,7.334,2352.9
+1702667640000,7.334,7.336,7.327,7.327,5870.4
+1702667700000,7.328,7.335,7.32,7.323,6189.5
+1702667760000,7.323,7.331,7.321,7.329,1793.9
+1702667820000,7.328,7.334,7.328,7.329,1815.4
+1702667880000,7.328,7.337,7.328,7.333,2897.3
+1702667940000,7.332,7.333,7.322,7.322,3139.7
+1702668000000,7.323,7.323,7.31,7.311,2839.6
+1702668060000,7.31,7.316,7.301,7.304,20338.6
+1702668120000,7.305,7.315,7.301,7.307,7013.9
+1702668180000,7.307,7.315,7.307,7.311,1849.3
+1702668240000,7.312,7.317,7.312,7.316,2102.6
+1702668300000,7.316,7.327,7.316,7.327,4273.8
+1702668360000,7.326,7.326,7.321,7.325,3213.4
+1702668420000,7.325,7.33,7.317,7.317,8160.0
+1702668480000,7.317,7.319,7.315,7.319,1284.8
+1702668540000,7.318,7.322,7.318,7.321,2081.5
+1702668600000,7.322,7.328,7.322,7.327,4499.4
+1702668660000,7.326,7.326,7.316,7.316,3930.5
+1702668720000,7.315,7.318,7.312,7.317,3550.6
+1702668780000,7.317,7.321,7.316,7.318,1408.9
+1702668840000,7.318,7.321,7.315,7.315,2393.9
+1702668900000,7.316,7.321,7.309,7.309,2197.5
+1702668960000,7.309,7.316,7.308,7.315,2239.7
+1702669020000,7.315,7.315,7.311,7.312,1400.9
+1702669080000,7.313,7.329,7.312,7.329,9689.7
+1702669140000,7.33,7.331,7.329,7.33,814.9
+1702669200000,7.33,7.33,7.323,7.328,4846.8
+1702669260000,7.328,7.34,7.328,7.334,7102.1
+1702669320000,7.333,7.333,7.324,7.329,4676.3
+1702669380000,7.328,7.329,7.325,7.325,1640.7
+1702669440000,7.325,7.325,7.317,7.32,3180.4
+1702669500000,7.32,7.322,7.31,7.31,4177.8
+1702669560000,7.311,7.311,7.3,7.301,9890.2
+1702669620000,7.3,7.316,7.299,7.315,4218.4
+1702669680000,7.315,7.328,7.315,7.328,7065.6
+1702669740000,7.327,7.333,7.324,7.333,6478.2
+1702669800000,7.333,7.336,7.328,7.333,6026.5
+1702669860000,7.333,7.35,7.329,7.346,18750.1
+1702669920000,7.345,7.349,7.338,7.34,8833.9
+1702669980000,7.34,7.341,7.335,7.336,3438.2
+1702670040000,7.336,7.337,7.333,7.335,3595.9
+1702670100000,7.335,7.337,7.318,7.318,10527.8
+1702670160000,7.317,7.325,7.317,7.325,3552.4
+1702670220000,7.325,7.325,7.312,7.312,1867.9
+1702670280000,7.313,7.322,7.312,7.318,2979.4
+1702670340000,7.318,7.325,7.316,7.321,2023.8
+1702670400000,7.322,7.323,7.308,7.308,10474.9
+1702670460000,7.309,7.316,7.302,7.31,5260.9
+1702670520000,7.31,7.31,7.299,7.3,7957.0
+1702670580000,7.301,7.32,7.301,7.319,5390.6
+1702670640000,7.318,7.336,7.317,7.336,7769.9
+1702670700000,7.336,7.345,7.335,7.345,5767.2
+1702670760000,7.345,7.352,7.345,7.346,8752.0
+1702670820000,7.345,7.347,7.337,7.338,6463.9
+1702670880000,7.337,7.338,7.332,7.335,3933.1
+1702670940000,7.335,7.35,7.335,7.342,8523.9
+1702671000000,7.343,7.355,7.343,7.348,6711.9
+1702671060000,7.348,7.357,7.345,7.349,9902.7
+1702671120000,7.35,7.355,7.348,7.351,2237.3
+1702671180000,7.351,7.351,7.331,7.331,6301.7
+1702671240000,7.331,7.336,7.328,7.336,7724.5
+1702671300000,7.337,7.341,7.335,7.339,3141.2
+1702671360000,7.339,7.342,7.339,7.341,1231.8
+1702671420000,7.341,7.341,7.332,7.338,5075.7
+1702671480000,7.338,7.338,7.332,7.335,2404.8
+1702671540000,7.334,7.338,7.331,7.335,3763.0
+1702671600000,7.335,7.337,7.327,7.327,4760.1
+1702671660000,7.327,7.331,7.324,7.325,4487.2
+1702671720000,7.325,7.328,7.32,7.321,2366.3
+1702671780000,7.321,7.322,7.312,7.322,10680.5
+1702671840000,7.322,7.335,7.319,7.335,3951.9
+1702671900000,7.335,7.351,7.331,7.345,9190.0
+1702671960000,7.346,7.347,7.341,7.347,7721.0
+1702672020000,7.347,7.349,7.33,7.33,4083.6
+1702672080000,7.33,7.335,7.328,7.331,3356.1
+1702672140000,7.33,7.33,7.322,7.326,3110.3
+1702672200000,7.327,7.334,7.32,7.325,5587.3
+1702672260000,7.326,7.326,7.31,7.31,6790.8
+1702672320000,7.311,7.313,7.305,7.306,3586.2
+1702672380000,7.309,7.309,7.298,7.301,4661.4
+1702672440000,7.301,7.303,7.299,7.299,1070.1
+1702672500000,7.299,7.305,7.299,7.3,4243.8
+1702672560000,7.3,7.31,7.3,7.307,4388.7
+1702672620000,7.308,7.308,7.302,7.306,2278.9
+1702672680000,7.305,7.309,7.3,7.306,2426.2
+1702672740000,7.305,7.317,7.304,7.317,6316.2
+1702672800000,7.315,7.32,7.311,7.32,4237.5
+1702672860000,7.319,7.338,7.319,7.331,8015.9
+1702672920000,7.331,7.337,7.329,7.33,3998.3
+1702672980000,7.329,7.333,7.329,7.329,1860.2
+1702673040000,7.328,7.33,7.321,7.321,3412.1
+1702673100000,7.32,7.322,7.316,7.317,3145.6
+1702673160000,7.317,7.325,7.317,7.324,3044.9
+1702673220000,7.324,7.328,7.323,7.327,1343.3
+1702673280000,7.326,7.326,7.316,7.316,2597.5
+1702673340000,7.315,7.315,7.304,7.304,8058.3
+1702673400000,7.305,7.31,7.305,7.31,1346.0
+1702673460000,7.311,7.317,7.311,7.315,1292.3
+1702673520000,7.314,7.319,7.314,7.317,1924.9
+1702673580000,7.318,7.319,7.314,7.318,2158.2
+1702673640000,7.318,7.318,7.313,7.313,2558.1
+1702673700000,7.313,7.313,7.304,7.304,2741.8
+1702673760000,7.303,7.318,7.302,7.315,4857.9
+1702673820000,7.315,7.315,7.307,7.307,2392.9
+1702673880000,7.307,7.311,7.305,7.309,2788.7
+1702673940000,7.308,7.309,7.298,7.302,4347.9
+1702674000000,7.301,7.306,7.298,7.298,2755.6
+1702674060000,7.299,7.304,7.298,7.3,1720.1
+1702674120000,7.301,7.303,7.298,7.303,1224.6
+1702674180000,7.302,7.316,7.302,7.316,3250.4
+1702674240000,7.316,7.318,7.306,7.311,3013.3
+1702674300000,7.311,7.314,7.304,7.304,2896.0
+1702674360000,7.303,7.307,7.299,7.304,2944.3
+1702674420000,7.305,7.306,7.296,7.306,3569.3
+1702674480000,7.306,7.331,7.305,7.33,10560.6
+1702674540000,7.331,7.34,7.327,7.338,7067.9
+1702674600000,7.338,7.339,7.328,7.331,4094.2
+1702674660000,7.331,7.34,7.331,7.333,3137.5
+1702674720000,7.332,7.334,7.33,7.332,2967.3
+1702674780000,7.331,7.331,7.323,7.324,3395.6
+1702674840000,7.325,7.326,7.32,7.32,2206.8
+1702674900000,7.319,7.319,7.306,7.306,4332.3
+1702674960000,7.305,7.319,7.304,7.315,10708.9
+1702675020000,7.315,7.316,7.305,7.305,1565.1
+1702675080000,7.306,7.306,7.301,7.301,1959.3
+1702675140000,7.302,7.303,7.301,7.303,623.1
+1702675200000,7.303,7.307,7.299,7.307,3015.6
+1702675260000,7.306,7.306,7.298,7.298,2298.5
+1702675320000,7.298,7.304,7.298,7.301,2487.7
+1702675380000,7.301,7.308,7.3,7.308,2649.5
+1702675440000,7.307,7.307,7.297,7.297,3089.7
+1702675500000,7.298,7.299,7.292,7.293,3157.5
+1702675560000,7.294,7.298,7.293,7.295,2520.8
+1702675620000,7.294,7.298,7.293,7.296,3762.2
+1702675680000,7.295,7.295,7.291,7.291,2638.7
+1702675740000,7.29,7.29,7.28,7.282,4294.6
+1702675800000,7.282,7.283,7.276,7.282,3880.3
+1702675860000,7.282,7.29,7.28,7.289,3476.2
+1702675920000,7.289,7.289,7.281,7.282,2446.1
+1702675980000,7.281,7.281,7.277,7.279,1955.7
+1702676040000,7.28,7.283,7.275,7.275,1322.6
+1702676100000,7.274,7.274,7.264,7.266,8123.7
+1702676160000,7.266,7.274,7.258,7.274,7541.9
+1702676220000,7.274,7.276,7.27,7.272,4459.0
+1702676280000,7.271,7.276,7.268,7.276,2483.2
+1702676340000,7.275,7.275,7.27,7.27,2489.3
+1702676400000,7.269,7.271,7.268,7.268,3300.0
+1702676460000,7.267,7.268,7.266,7.268,618.6
+1702676520000,7.269,7.275,7.269,7.273,2528.4
+1702676580000,7.273,7.274,7.271,7.271,1154.3
+1702676640000,7.27,7.27,7.265,7.265,3323.0
+1702676700000,7.264,7.265,7.26,7.26,2741.4
+1702676760000,7.261,7.261,7.25,7.261,4680.0
+1702676820000,7.26,7.265,7.26,7.265,2025.9
+1702676880000,7.266,7.273,7.263,7.268,2305.7
+1702676940000,7.269,7.271,7.268,7.268,1569.2
+1702677000000,7.269,7.272,7.264,7.272,2042.1
+1702677060000,7.272,7.275,7.27,7.275,1473.4
+1702677120000,7.275,7.275,7.269,7.269,2300.6
+1702677180000,7.267,7.271,7.267,7.267,2850.7
+1702677240000,7.266,7.266,7.257,7.265,1579.1
+1702677300000,7.264,7.267,7.261,7.267,2805.9
+1702677360000,7.267,7.267,7.247,7.247,23536.7
+1702677420000,7.248,7.25,7.246,7.25,4646.9
+1702677480000,7.249,7.249,7.228,7.232,16618.3
+1702677540000,7.232,7.25,7.223,7.238,31662.2
+1702677600000,7.238,7.238,7.234,7.236,2557.4
+1702677660000,7.236,7.241,7.232,7.234,7538.2
+1702677720000,7.235,7.235,7.226,7.226,4224.8
+1702677780000,7.226,7.229,7.22,7.224,7454.7
+1702677840000,7.224,7.238,7.216,7.225,27165.3
+1702677900000,7.224,7.232,7.223,7.231,1580.2
+1702677960000,7.23,7.23,7.225,7.226,5437.6
+1702678020000,7.225,7.225,7.213,7.217,9350.0
+1702678080000,7.216,7.216,7.212,7.212,2117.7
+1702678140000,7.213,7.215,7.21,7.211,2284.8
+1702678200000,7.212,7.218,7.208,7.218,6649.1
+1702678260000,7.219,7.221,7.212,7.212,4097.3
+1702678320000,7.212,7.216,7.21,7.213,7347.6
+1702678380000,7.212,7.213,7.204,7.208,6756.5
+1702678440000,7.208,7.209,7.207,7.209,1407.0
+1702678500000,7.209,7.211,7.209,7.211,1528.3
+1702678560000,7.212,7.215,7.211,7.215,1640.6
+1702678620000,7.215,7.216,7.208,7.209,4262.2
+1702678680000,7.21,7.212,7.207,7.21,4057.8
+1702678740000,7.21,7.212,7.204,7.204,2541.1
+1702678800000,7.203,7.206,7.195,7.195,12588.5
+1702678860000,7.195,7.196,7.181,7.182,16838.7
+1702678920000,7.181,7.181,7.167,7.177,19895.1
+1702678980000,7.177,7.179,7.166,7.171,9063.8
+1702679040000,7.171,7.173,7.16,7.163,9806.4
+1702679100000,7.164,7.167,7.153,7.153,10251.9
+1702679160000,7.153,7.154,7.147,7.152,6874.0
+1702679220000,7.153,7.153,7.141,7.148,10513.5
+1702679280000,7.148,7.152,7.144,7.152,3822.8
+1702679340000,7.151,7.151,7.087,7.105,78632.3
+1702679400000,7.106,7.113,7.096,7.112,18230.2
+1702679460000,7.113,7.125,7.11,7.124,12974.5
+1702679520000,7.124,7.145,7.124,7.136,10196.0
+1702679580000,7.136,7.144,7.133,7.144,11320.0
+1702679640000,7.143,7.144,7.137,7.137,3199.9
+1702679700000,7.137,7.137,7.118,7.124,17770.3
+1702679760000,7.123,7.128,7.122,7.123,4222.6
+1702679820000,7.122,7.127,7.121,7.126,4339.9
+1702679880000,7.127,7.139,7.127,7.133,4691.8
+1702679940000,7.132,7.132,7.122,7.123,4507.3
+1702680000000,7.123,7.124,7.115,7.12,5755.8
+1702680060000,7.12,7.126,7.118,7.126,5676.2
+1702680120000,7.126,7.13,7.125,7.13,3308.4
+1702680180000,7.13,7.138,7.129,7.138,3488.9
+1702680240000,7.139,7.139,7.132,7.137,7074.9
+1702680300000,7.137,7.14,7.136,7.14,1482.8
+1702680360000,7.139,7.146,7.139,7.145,1894.0
+1702680420000,7.144,7.153,7.144,7.153,4201.8
+1702680480000,7.153,7.162,7.151,7.158,4012.5
+1702680540000,7.158,7.167,7.158,7.166,3300.0
+1702680600000,7.167,7.173,7.167,7.172,3026.2
+1702680660000,7.173,7.173,7.171,7.171,887.8
+1702680720000,7.171,7.171,7.139,7.14,18554.6
+1702680780000,7.14,7.145,7.14,7.143,3950.7
+1702680840000,7.144,7.144,7.128,7.131,7060.4
+1702680900000,7.131,7.131,7.108,7.113,16783.6
+1702680960000,7.113,7.133,7.113,7.123,13719.6
+1702681020000,7.124,7.128,7.116,7.123,7561.6
+1702681080000,7.124,7.125,7.113,7.113,3511.0
+1702681140000,7.114,7.117,7.106,7.111,6931.2
+1702681200000,7.111,7.12,7.105,7.119,12132.8
+1702681260000,7.119,7.122,7.105,7.106,11150.5
+1702681320000,7.107,7.121,7.107,7.117,5470.5
+1702681380000,7.118,7.127,7.111,7.124,13411.6
+1702681440000,7.124,7.126,7.123,7.123,2854.7
+1702681500000,7.123,7.123,7.11,7.113,10122.6
+1702681560000,7.113,7.118,7.111,7.114,8121.7
+1702681620000,7.115,7.125,7.115,7.123,7771.4
+1702681680000,7.124,7.125,7.119,7.121,1963.5
+1702681740000,7.121,7.123,7.12,7.123,4541.8
+1702681800000,7.123,7.13,7.12,7.128,3016.8
+1702681860000,7.129,7.133,7.129,7.133,1226.2
+1702681920000,7.133,7.148,7.132,7.145,10197.3
+1702681980000,7.145,7.145,7.137,7.138,3104.0
+1702682040000,7.138,7.139,7.133,7.134,1959.1
+1702682100000,7.134,7.138,7.125,7.125,8379.1
+1702682160000,7.126,7.131,7.125,7.125,3171.9
+1702682220000,7.126,7.126,7.116,7.119,3838.3
+1702682280000,7.118,7.121,7.106,7.11,7286.0
+1702682340000,7.11,7.112,7.101,7.101,3111.1
+1702682400000,7.102,7.102,7.089,7.091,21266.4
+1702682460000,7.091,7.094,7.087,7.089,13225.6
+1702682520000,7.089,7.09,7.079,7.086,22612.2
+1702682580000,7.086,7.086,7.078,7.079,4509.1
+1702682640000,7.078,7.078,6.986,7.042,231188.4
+1702682700000,7.043,7.058,7.043,7.056,19538.5
+1702682760000,7.056,7.061,7.052,7.058,11285.9
+1702682820000,7.059,7.059,7.047,7.053,13981.2
+1702682880000,7.053,7.055,7.033,7.035,14109.5
+1702682940000,7.035,7.049,7.034,7.049,7586.7
+1702683000000,7.048,7.057,7.044,7.057,6394.3
+1702683060000,7.057,7.058,7.047,7.055,8701.1
+1702683120000,7.055,7.062,7.054,7.061,7724.6
+1702683180000,7.061,7.067,7.056,7.057,7598.5
+1702683240000,7.057,7.061,7.034,7.035,13338.6
+1702683300000,7.035,7.042,7.03,7.039,7455.0
+1702683360000,7.039,7.053,7.039,7.05,6681.3
+1702683420000,7.05,7.053,7.04,7.04,4802.8
+1702683480000,7.039,7.04,7.014,7.019,9743.6
+1702683540000,7.02,7.023,7.018,7.021,2505.6
+1702683600000,7.021,7.043,7.021,7.041,4859.1
+1702683660000,7.042,7.043,7.032,7.037,5957.3
+1702683720000,7.036,7.04,7.025,7.04,6232.1
+1702683780000,7.042,7.047,7.036,7.036,5939.8
+1702683840000,7.037,7.041,7.034,7.034,2615.9
+1702683900000,7.035,7.049,7.035,7.048,5563.7
+1702683960000,7.049,7.057,7.048,7.056,4134.5
+1702684020000,7.057,7.06,7.054,7.055,4105.1
+1702684080000,7.055,7.061,7.054,7.058,3887.6
+1702684140000,7.057,7.066,7.057,7.062,4405.7
+1702684200000,7.062,7.065,7.061,7.061,1091.7
+1702684260000,7.061,7.061,7.041,7.042,6307.2
+1702684320000,7.042,7.051,7.032,7.032,9814.7
+1702684380000,7.032,7.036,7.032,7.033,2576.7
+1702684440000,7.033,7.035,7.028,7.034,3883.6
+1702684500000,7.034,7.034,7.028,7.033,5285.3
+1702684560000,7.034,7.044,7.034,7.042,4941.5
+1702684620000,7.043,7.056,7.043,7.05,3366.3
+1702684680000,7.051,7.053,7.03,7.04,7709.0
+1702684740000,7.04,7.052,7.04,7.051,2230.8
+1702684800000,7.052,7.059,7.042,7.057,21309.9
+1702684860000,7.057,7.078,7.055,7.077,11958.0
+1702684920000,7.077,7.078,7.066,7.068,10795.8
+1702684980000,7.068,7.068,7.058,7.062,4495.3
+1702685040000,7.063,7.065,7.056,7.063,4818.5
+1702685100000,7.063,7.087,7.063,7.08,9503.0
+1702685160000,7.08,7.084,7.076,7.078,5911.1
+1702685220000,7.078,7.104,7.078,7.102,19178.3
+1702685280000,7.102,7.12,7.1,7.116,19478.2
+1702685340000,7.115,7.157,7.104,7.152,32944.4
+1702685400000,7.151,7.184,7.133,7.142,103505.2
+1702685460000,7.145,7.161,7.14,7.161,22798.3
+1702685520000,7.161,7.161,7.139,7.157,28086.2
+1702685580000,7.157,7.157,7.146,7.148,10079.6
+1702685640000,7.148,7.149,7.126,7.13,20473.0
+1702685700000,7.131,7.15,7.131,7.143,10719.1
+1702685760000,7.142,7.158,7.137,7.158,12820.3
+1702685820000,7.159,7.191,7.159,7.191,28471.0
+1702685880000,7.19,7.213,7.185,7.206,39277.2
+1702685940000,7.206,7.214,7.176,7.184,32290.9
+1702686000000,7.185,7.208,7.185,7.208,28171.2
+1702686060000,7.207,7.296,7.207,7.282,99446.4
+1702686120000,7.282,7.297,7.24,7.241,89914.3
+1702686180000,7.241,7.261,7.207,7.243,83979.3
+1702686240000,7.243,7.317,7.242,7.305,53829.4
+1702686300000,7.308,7.315,7.278,7.298,56163.9
+1702686360000,7.298,7.309,7.264,7.3,39152.9
+1702686420000,7.3,7.371,7.293,7.369,92169.8
+1702686480000,7.37,7.389,7.325,7.373,104088.8
+1702686540000,7.373,7.427,7.37,7.403,131814.5
+1702686600000,7.402,7.449,7.376,7.41,108418.9
+1702686660000,7.409,7.463,7.384,7.409,78757.6
+1702686720000,7.409,7.409,7.355,7.384,104763.7
+1702686780000,7.384,7.395,7.359,7.377,70902.4
+1702686840000,7.377,7.39,7.362,7.373,34216.8
+1702686900000,7.371,7.393,7.362,7.377,45775.2
+1702686960000,7.377,7.412,7.372,7.411,43925.6
+1702687020000,7.411,7.461,7.385,7.423,92449.8
+1702687080000,7.423,7.448,7.422,7.43,66279.7
+1702687140000,7.43,7.44,7.398,7.433,58694.1
+1702687200000,7.434,7.435,7.408,7.408,38686.2
+1702687260000,7.407,7.407,7.378,7.389,46662.0
+1702687320000,7.39,7.395,7.337,7.382,58530.6
+1702687380000,7.383,7.384,7.357,7.375,34458.4
+1702687440000,7.374,7.391,7.351,7.389,31548.3
+1702687500000,7.391,7.395,7.354,7.393,37936.0
+1702687560000,7.393,7.42,7.379,7.416,34556.4
+1702687620000,7.416,7.469,7.412,7.438,61556.7
+1702687680000,7.438,7.443,7.406,7.41,24707.9
+1702687740000,7.411,7.414,7.386,7.407,34965.9
+1702687800000,7.408,7.412,7.381,7.385,33724.6
+1702687860000,7.385,7.386,7.374,7.375,25916.3
+1702687920000,7.375,7.393,7.371,7.386,19586.6
+1702687980000,7.387,7.387,7.36,7.383,27119.0
+1702688040000,7.383,7.398,7.36,7.396,36152.0
+1702688100000,7.395,7.398,7.378,7.397,16300.1
+1702688160000,7.398,7.413,7.396,7.408,21707.7
+1702688220000,7.409,7.41,7.391,7.392,17931.1
+1702688280000,7.393,7.402,7.379,7.399,17599.3
+1702688340000,7.399,7.422,7.397,7.41,27023.9
+1702688400000,7.41,7.438,7.407,7.437,32149.9
+1702688460000,7.438,7.457,7.435,7.443,37329.8
+1702688520000,7.443,7.452,7.42,7.421,21813.0
+1702688580000,7.421,7.426,7.406,7.418,23871.5
+1702688640000,7.42,7.422,7.388,7.397,22337.3
+1702688700000,7.398,7.403,7.386,7.388,15021.4
+1702688760000,7.388,7.406,7.385,7.402,26359.7
+1702688820000,7.402,7.405,7.392,7.398,12190.2
+1702688880000,7.398,7.417,7.397,7.397,15411.1
+1702688940000,7.397,7.415,7.396,7.4,22933.3
+1702689000000,7.4,7.408,7.385,7.394,34627.7
+1702689060000,7.393,7.407,7.386,7.4,14087.1
+1702689120000,7.4,7.403,7.303,7.342,126163.1
+1702689180000,7.341,7.354,7.305,7.328,46811.9
+1702689240000,7.328,7.329,7.284,7.311,85993.3
+1702689300000,7.311,7.312,7.289,7.3,24679.5
+1702689360000,7.301,7.302,7.287,7.291,25523.8
+1702689420000,7.29,7.294,7.278,7.279,14667.5
+1702689480000,7.279,7.3,7.275,7.298,15461.3
+1702689540000,7.298,7.304,7.29,7.301,16827.2
+1702689600000,7.301,7.308,7.296,7.297,9429.4
+1702689660000,7.297,7.311,7.291,7.297,13140.8
+1702689720000,7.297,7.301,7.293,7.294,8897.2
+1702689780000,7.294,7.295,7.282,7.286,10913.6
+1702689840000,7.285,7.288,7.268,7.277,15500.9
+1702689900000,7.277,7.277,7.224,7.245,63459.3
+1702689960000,7.246,7.256,7.236,7.248,43574.0
+1702690020000,7.248,7.257,7.239,7.24,13151.7
+1702690080000,7.241,7.243,7.232,7.235,22422.5
+1702690140000,7.235,7.24,7.226,7.24,18278.6
+1702690200000,7.241,7.244,7.237,7.239,9994.1
+1702690260000,7.239,7.241,7.229,7.232,12492.7
+1702690320000,7.231,7.243,7.23,7.239,6823.4
+1702690380000,7.239,7.264,7.239,7.261,9445.7
+1702690440000,7.261,7.278,7.254,7.274,13341.8
+1702690500000,7.275,7.288,7.275,7.285,18693.2
+1702690560000,7.286,7.309,7.286,7.294,19423.4
+1702690620000,7.294,7.301,7.291,7.301,8545.6
+1702690680000,7.301,7.301,7.284,7.298,14603.0
+1702690740000,7.297,7.298,7.285,7.288,12097.6
+1702690800000,7.288,7.302,7.288,7.302,10251.3
+1702690860000,7.303,7.317,7.302,7.314,12959.9
+1702690920000,7.315,7.326,7.311,7.317,12739.4
+1702690980000,7.317,7.317,7.297,7.297,13178.7
+1702691040000,7.296,7.302,7.28,7.302,15694.4
+1702691100000,7.302,7.305,7.295,7.303,15025.0
+1702691160000,7.304,7.307,7.301,7.302,4530.1
+1702691220000,7.304,7.311,7.294,7.297,10333.3
+1702691280000,7.298,7.298,7.289,7.29,4279.2
+1702691340000,7.29,7.294,7.264,7.284,22017.3
+1702691400000,7.284,7.291,7.281,7.283,11593.5
+1702691460000,7.284,7.291,7.284,7.286,5968.4
+1702691520000,7.286,7.291,7.283,7.283,3651.1
+1702691580000,7.283,7.284,7.277,7.277,4782.1
+1702691640000,7.277,7.277,7.259,7.262,8935.9
+1702691700000,7.262,7.27,7.259,7.259,8968.4
+1702691760000,7.259,7.268,7.256,7.262,5741.4
+1702691820000,7.263,7.264,7.256,7.258,7525.4
+1702691880000,7.258,7.266,7.257,7.266,1482.4
+1702691940000,7.266,7.276,7.265,7.276,7642.7
+1702692000000,7.277,7.297,7.277,7.28,19393.9
+1702692060000,7.281,7.291,7.28,7.288,11323.8
+1702692120000,7.287,7.289,7.282,7.282,3977.0
+1702692180000,7.283,7.283,7.27,7.272,12417.8
+1702692240000,7.272,7.276,7.267,7.273,7427.9
+1702692300000,7.272,7.276,7.267,7.267,6824.6
+1702692360000,7.266,7.275,7.266,7.271,6282.4
+1702692420000,7.271,7.273,7.262,7.262,5029.0
+1702692480000,7.262,7.267,7.252,7.265,10746.0
+1702692540000,7.265,7.269,7.263,7.263,5960.0
+1702692600000,7.263,7.273,7.263,7.273,3058.9
+1702692660000,7.273,7.278,7.271,7.278,2598.7
+1702692720000,7.278,7.293,7.275,7.282,14416.9
+1702692780000,7.282,7.29,7.281,7.287,3942.3
+1702692840000,7.286,7.286,7.274,7.274,5435.5
+1702692900000,7.273,7.274,7.266,7.267,5876.3
+1702692960000,7.267,7.268,7.264,7.267,4278.8
+1702693020000,7.268,7.277,7.266,7.276,2489.5
+1702693080000,7.276,7.279,7.272,7.274,4866.9
+1702693140000,7.275,7.288,7.275,7.287,3103.3
+1702693200000,7.286,7.287,7.276,7.276,2982.5
+1702693260000,7.276,7.292,7.276,7.291,4689.7
+1702693320000,7.292,7.292,7.28,7.281,4847.6
+1702693380000,7.28,7.287,7.28,7.284,3891.0
+1702693440000,7.284,7.301,7.284,7.301,10146.9
+1702693500000,7.3,7.304,7.3,7.303,4413.1
+1702693560000,7.303,7.306,7.293,7.3,6921.2
+1702693620000,7.301,7.301,7.293,7.293,4990.1
+1702693680000,7.292,7.301,7.29,7.295,6330.7
+1702693740000,7.295,7.298,7.285,7.298,8437.4
+1702693800000,7.3,7.302,7.289,7.297,8042.5
+1702693860000,7.296,7.301,7.295,7.296,5237.7
+1702693920000,7.295,7.304,7.295,7.304,7478.7
+1702693980000,7.304,7.315,7.304,7.314,9670.2
+1702694040000,7.313,7.322,7.312,7.312,7288.7
+1702694100000,7.313,7.331,7.313,7.324,10790.3
+1702694160000,7.324,7.324,7.302,7.303,9285.7
+1702694220000,7.302,7.308,7.297,7.305,5682.9
+1702694280000,7.304,7.304,7.291,7.294,4698.8
+1702694340000,7.294,7.294,7.286,7.288,3793.4
+1702694400000,7.288,7.29,7.285,7.287,3789.3
+1702694460000,7.289,7.292,7.286,7.291,2312.8
+1702694520000,7.292,7.292,7.285,7.285,2321.5
+1702694580000,7.285,7.289,7.285,7.288,2274.1
+1702694640000,7.288,7.288,7.286,7.287,2551.7
+1702694700000,7.287,7.296,7.282,7.296,4138.4
+1702694760000,7.297,7.302,7.297,7.302,1524.9
+1702694820000,7.302,7.304,7.291,7.291,3552.9
+1702694880000,7.291,7.296,7.288,7.289,3031.6
+1702694940000,7.29,7.291,7.284,7.285,1539.6
+1702695000000,7.285,7.286,7.284,7.285,1801.9
+1702695060000,7.285,7.285,7.278,7.281,2910.0
+1702695120000,7.282,7.285,7.282,7.285,937.1
+1702695180000,7.285,7.286,7.285,7.285,1169.9
+1702695240000,7.285,7.285,7.279,7.28,4581.9
+1702695300000,7.28,7.29,7.28,7.288,2486.9
+1702695360000,7.288,7.291,7.288,7.288,1363.0
+1702695420000,7.288,7.288,7.284,7.286,2161.3
+1702695480000,7.286,7.289,7.286,7.288,473.7
+1702695540000,7.289,7.294,7.289,7.292,938.0
+1702695600000,7.292,7.3,7.292,7.298,5521.2
+1702695660000,7.298,7.298,7.287,7.287,1867.4
+1702695720000,7.287,7.287,7.275,7.276,4690.8
+1702695780000,7.275,7.281,7.272,7.272,7887.6
+1702695840000,7.271,7.277,7.269,7.276,5579.4
+1702695900000,7.276,7.276,7.269,7.271,3879.5
+1702695960000,7.272,7.272,7.261,7.262,7324.9
+1702696020000,7.262,7.267,7.251,7.267,14809.2
+1702696080000,7.267,7.268,7.264,7.267,4477.5
+1702696140000,7.267,7.271,7.263,7.263,8164.0
+1702696200000,7.263,7.272,7.26,7.26,4438.0
+1702696260000,7.26,7.27,7.26,7.267,3336.1
+1702696320000,7.266,7.273,7.262,7.262,7397.1
+1702696380000,7.262,7.265,7.258,7.258,1715.2
+1702696440000,7.257,7.26,7.257,7.259,1899.0
+1702696500000,7.259,7.264,7.255,7.257,2531.7
+1702696560000,7.258,7.263,7.256,7.263,1608.9
+1702696620000,7.264,7.273,7.262,7.273,4752.4
+1702696680000,7.274,7.282,7.272,7.279,9156.5
+1702696740000,7.279,7.281,7.273,7.273,4173.9
+1702696800000,7.273,7.275,7.264,7.267,5602.9
+1702696860000,7.265,7.269,7.258,7.26,2066.8
+1702696920000,7.26,7.266,7.26,7.266,2903.8
+1702696980000,7.267,7.268,7.262,7.262,3014.8
+1702697040000,7.262,7.262,7.247,7.247,5802.9
+1702697100000,7.247,7.249,7.243,7.245,5649.0
+1702697160000,7.245,7.249,7.245,7.247,2268.8
+1702697220000,7.248,7.25,7.246,7.249,3576.9
+1702697280000,7.248,7.256,7.248,7.255,4145.2
+1702697340000,7.255,7.26,7.254,7.258,3084.3
+1702697400000,7.258,7.26,7.256,7.259,3882.4
+1702697460000,7.259,7.27,7.259,7.267,4559.7
+1702697520000,7.266,7.266,7.256,7.256,4488.8
+1702697580000,7.257,7.26,7.257,7.257,1776.2
+1702697640000,7.257,7.259,7.253,7.253,2930.8
+1702697700000,7.253,7.254,7.242,7.246,11947.4
+1702697760000,7.245,7.249,7.241,7.249,2487.0
+1702697820000,7.249,7.251,7.246,7.247,3904.9
+1702697880000,7.247,7.258,7.247,7.256,9607.7
+1702697940000,7.256,7.258,7.252,7.252,2892.3
+1702698000000,7.253,7.254,7.244,7.248,7795.1
+1702698060000,7.248,7.25,7.242,7.244,3411.5
+1702698120000,7.244,7.246,7.243,7.244,2670.4
+1702698180000,7.244,7.247,7.24,7.247,3846.3
+1702698240000,7.248,7.249,7.247,7.247,834.6
+1702698300000,7.247,7.259,7.247,7.259,4761.1
+1702698360000,7.259,7.271,7.259,7.265,12695.2
+1702698420000,7.266,7.271,7.26,7.26,8533.5
+1702698480000,7.26,7.264,7.256,7.262,4574.4
+1702698540000,7.262,7.267,7.262,7.266,3516.6
+1702698600000,7.266,7.266,7.261,7.264,2341.0
+1702698660000,7.264,7.269,7.264,7.266,1631.2
+1702698720000,7.267,7.279,7.267,7.277,2731.9
+1702698780000,7.276,7.28,7.273,7.273,3807.4
+1702698840000,7.273,7.273,7.266,7.266,3143.6
+1702698900000,7.265,7.271,7.26,7.267,3649.8
+1702698960000,7.268,7.276,7.268,7.276,2133.7
+1702699020000,7.275,7.275,7.27,7.27,2487.4
+1702699080000,7.272,7.285,7.272,7.285,2289.3
+1702699140000,7.285,7.316,7.284,7.303,20158.7
+1702699200000,7.304,7.304,7.294,7.294,17425.0
+1702699260000,7.294,7.297,7.291,7.291,4291.8
+1702699320000,7.291,7.291,7.28,7.281,4785.2
+1702699380000,7.282,7.29,7.279,7.29,6852.5
+1702699440000,7.29,7.294,7.284,7.293,2439.9
+1702699500000,7.292,7.292,7.278,7.278,10316.1
+1702699560000,7.278,7.284,7.274,7.274,5132.2
+1702699620000,7.273,7.288,7.273,7.285,4931.6
+1702699680000,7.284,7.287,7.282,7.284,2426.8
+1702699740000,7.285,7.292,7.283,7.292,6897.3
+1702699800000,7.291,7.292,7.285,7.285,1842.2
+1702699860000,7.285,7.294,7.285,7.294,8287.9
+1702699920000,7.295,7.295,7.284,7.284,4228.1
+1702699980000,7.284,7.284,7.27,7.27,2429.7
+1702700040000,7.27,7.27,7.264,7.264,7858.7
+1702700100000,7.263,7.267,7.259,7.267,3250.0
+1702700160000,7.267,7.273,7.265,7.265,7999.9
+1702700220000,7.264,7.269,7.263,7.264,1854.8
+1702700280000,7.264,7.264,7.257,7.258,3243.4
+1702700340000,7.258,7.269,7.254,7.269,5855.0
+1702700400000,7.268,7.273,7.264,7.273,2635.7
+1702700460000,7.273,7.277,7.27,7.277,3026.2
+1702700520000,7.278,7.284,7.278,7.284,3100.5
+1702700580000,7.285,7.296,7.283,7.291,8642.1
+1702700640000,7.292,7.303,7.292,7.298,9063.5
+1702700700000,7.298,7.298,7.274,7.274,6223.2
+1702700760000,7.274,7.279,7.272,7.276,5729.5
+1702700820000,7.275,7.276,7.272,7.272,1476.5
+1702700880000,7.271,7.274,7.271,7.272,1924.1
+1702700940000,7.271,7.271,7.267,7.267,2331.8
+1702701000000,7.268,7.271,7.257,7.257,5507.0
+1702701060000,7.257,7.266,7.257,7.266,3222.1
+1702701120000,7.266,7.267,7.258,7.267,5945.5
+1702701180000,7.267,7.273,7.267,7.268,3046.3
+1702701240000,7.268,7.277,7.266,7.277,5784.8
+1702701300000,7.278,7.279,7.274,7.275,2793.3
+1702701360000,7.275,7.278,7.275,7.275,1898.3
+1702701420000,7.274,7.278,7.273,7.276,1768.1
+1702701480000,7.276,7.279,7.276,7.278,1254.8
+1702701540000,7.278,7.278,7.274,7.277,2997.3
+1702701600000,7.276,7.276,7.27,7.273,5152.4
+1702701660000,7.273,7.275,7.272,7.275,872.3
+1702701720000,7.276,7.276,7.27,7.273,2838.5
+1702701780000,7.273,7.278,7.273,7.278,1999.7
+1702701840000,7.278,7.289,7.278,7.286,4947.3
+1702701900000,7.285,7.288,7.278,7.282,7245.3
+1702701960000,7.283,7.283,7.277,7.277,2518.5
+1702702020000,7.277,7.291,7.276,7.291,3674.3
+1702702080000,7.291,7.3,7.291,7.298,4207.9
+1702702140000,7.298,7.311,7.298,7.304,14507.3
+1702702200000,7.305,7.314,7.305,7.309,7690.7
+1702702260000,7.308,7.309,7.299,7.299,4608.5
+1702702320000,7.299,7.309,7.298,7.306,5767.9
+1702702380000,7.306,7.313,7.301,7.302,7038.7
+1702702440000,7.302,7.306,7.299,7.301,4101.7
+1702702500000,7.302,7.309,7.296,7.296,5004.1
+1702702560000,7.297,7.312,7.297,7.309,6737.9
+1702702620000,7.309,7.309,7.306,7.308,3328.5
+1702702680000,7.308,7.317,7.308,7.315,5628.7
+1702702740000,7.314,7.319,7.311,7.312,4652.5
+1702702800000,7.312,7.318,7.307,7.307,11321.4
+1702702860000,7.306,7.307,7.302,7.305,2263.7
+1702702920000,7.304,7.308,7.304,7.306,2168.4
+1702702980000,7.306,7.306,7.298,7.298,2817.7
+1702703040000,7.299,7.311,7.299,7.304,8683.4
+1702703100000,7.305,7.318,7.305,7.314,7007.6
+1702703160000,7.315,7.318,7.302,7.302,4546.4
+1702703220000,7.302,7.31,7.302,7.31,7293.9
+1702703280000,7.308,7.314,7.308,7.314,3822.9
+1702703340000,7.314,7.328,7.313,7.327,8277.8
+1702703400000,7.328,7.331,7.324,7.325,7727.8
+1702703460000,7.325,7.351,7.325,7.345,29028.6
+1702703520000,7.345,7.353,7.34,7.346,21623.9
+1702703580000,7.346,7.355,7.337,7.34,15411.6
+1702703640000,7.341,7.345,7.337,7.345,5481.8
+1702703700000,7.345,7.345,7.334,7.344,9931.8
+1702703760000,7.344,7.347,7.342,7.342,6662.3
+1702703820000,7.342,7.347,7.336,7.34,9964.1
+1702703880000,7.341,7.346,7.34,7.344,4139.5
+1702703940000,7.343,7.348,7.342,7.342,3326.0
+1702704000000,7.343,7.346,7.341,7.342,3486.0
+1702704060000,7.342,7.342,7.338,7.338,3401.4
+1702704120000,7.338,7.34,7.337,7.339,2397.0
+1702704180000,7.34,7.348,7.339,7.348,8349.5
+1702704240000,7.348,7.366,7.344,7.364,13898.4
+1702704300000,7.365,7.367,7.358,7.361,7567.3
+1702704360000,7.361,7.362,7.356,7.362,6228.3
+1702704420000,7.362,7.363,7.355,7.36,5043.7
+1702704480000,7.36,7.378,7.36,7.377,10819.9
+1702704540000,7.377,7.382,7.374,7.375,8383.6
+1702704600000,7.376,7.378,7.361,7.364,12985.7
+1702704660000,7.364,7.37,7.363,7.366,2817.3
+1702704720000,7.366,7.372,7.363,7.368,2679.9
+1702704780000,7.367,7.368,7.357,7.357,4587.6
+1702704840000,7.357,7.357,7.344,7.349,4793.9
+1702704900000,7.349,7.359,7.348,7.359,6827.5
+1702704960000,7.36,7.363,7.359,7.361,3920.3
+1702705020000,7.36,7.37,7.359,7.367,5721.1
+1702705080000,7.366,7.371,7.364,7.368,4330.1
+1702705140000,7.368,7.368,7.363,7.366,3347.6
+1702705200000,7.366,7.373,7.366,7.372,5583.4
+1702705260000,7.373,7.38,7.373,7.376,4232.8
+1702705320000,7.376,7.376,7.365,7.366,3993.0
+1702705380000,7.367,7.369,7.363,7.365,5706.2
+1702705440000,7.365,7.373,7.365,7.373,2930.0
+1702705500000,7.372,7.376,7.369,7.376,4898.8
+1702705560000,7.377,7.379,7.372,7.372,3794.3
+1702705620000,7.373,7.373,7.366,7.369,3769.0
+1702705680000,7.37,7.37,7.363,7.367,2849.0
+1702705740000,7.368,7.373,7.364,7.371,2817.1
+1702705800000,7.371,7.371,7.367,7.368,3700.6
+1702705860000,7.368,7.369,7.365,7.365,2608.5
+1702705920000,7.365,7.372,7.362,7.372,3886.4
+1702705980000,7.372,7.386,7.371,7.386,11017.0
+1702706040000,7.387,7.387,7.384,7.386,2985.3
+1702706100000,7.386,7.388,7.38,7.385,5942.4
+1702706160000,7.385,7.387,7.379,7.385,6417.2
+1702706220000,7.384,7.385,7.376,7.379,4181.0
+1702706280000,7.377,7.382,7.377,7.379,3403.3
+1702706340000,7.38,7.38,7.375,7.376,2049.2
+1702706400000,7.376,7.379,7.374,7.376,4305.5
+1702706460000,7.377,7.377,7.375,7.375,2186.1
+1702706520000,7.375,7.377,7.371,7.375,3484.6
+1702706580000,7.376,7.38,7.375,7.379,2318.6
+1702706640000,7.379,7.382,7.377,7.378,5180.1
+1702706700000,7.378,7.381,7.376,7.38,3926.0
+1702706760000,7.38,7.407,7.38,7.406,9875.2
+1702706820000,7.406,7.419,7.401,7.419,15846.6
+1702706880000,7.419,7.42,7.412,7.416,6026.5
+1702706940000,7.415,7.416,7.407,7.408,9816.2
+1702707000000,7.407,7.413,7.401,7.412,6892.2
+1702707060000,7.411,7.412,7.401,7.411,19629.0
+1702707120000,7.411,7.444,7.411,7.444,19655.7
+1702707180000,7.443,7.47,7.443,7.459,52314.8
+1702707240000,7.459,7.459,7.435,7.443,17944.3
+1702707300000,7.444,7.449,7.427,7.427,10814.1
+1702707360000,7.428,7.43,7.412,7.419,15306.0
+1702707420000,7.419,7.42,7.408,7.412,6988.4
+1702707480000,7.411,7.412,7.402,7.406,8947.1
+1702707540000,7.406,7.408,7.403,7.408,4216.7
+1702707600000,7.409,7.413,7.404,7.41,9285.3
+1702707660000,7.409,7.444,7.405,7.442,15291.4
+1702707720000,7.441,7.451,7.434,7.441,19444.3
+1702707780000,7.442,7.449,7.438,7.438,4984.8
+1702707840000,7.439,7.44,7.427,7.433,13237.2
+1702707900000,7.432,7.458,7.432,7.452,13037.4
+1702707960000,7.451,7.452,7.442,7.442,6022.1
+1702708020000,7.442,7.446,7.432,7.438,7130.5
+1702708080000,7.437,7.437,7.414,7.418,16245.2
+1702708140000,7.417,7.423,7.397,7.418,20112.8
+1702708200000,7.418,7.433,7.418,7.432,6353.9
+1702708260000,7.433,7.439,7.429,7.429,5154.5
+1702708320000,7.43,7.451,7.43,7.446,9723.6
+1702708380000,7.446,7.449,7.445,7.445,5018.4
+1702708440000,7.445,7.445,7.435,7.435,6311.3
+1702708500000,7.435,7.442,7.435,7.442,3694.1
+1702708560000,7.442,7.462,7.441,7.456,22503.1
+1702708620000,7.454,7.46,7.449,7.456,12078.4
+1702708680000,7.457,7.464,7.434,7.434,20080.9
+1702708740000,7.434,7.434,7.41,7.416,18214.0
+1702708800000,7.417,7.419,7.381,7.382,28640.8
+1702708860000,7.382,7.393,7.374,7.388,22825.8
+1702708920000,7.388,7.397,7.371,7.372,15397.0
+1702708980000,7.373,7.379,7.345,7.376,57241.8
+1702709040000,7.377,7.385,7.371,7.378,22087.0
+1702709100000,7.38,7.385,7.38,7.384,6914.4
+1702709160000,7.383,7.385,7.366,7.368,10604.4
+1702709220000,7.369,7.37,7.356,7.356,16972.5
+1702709280000,7.355,7.364,7.353,7.356,8426.4
+1702709340000,7.356,7.362,7.353,7.362,7958.6
+1702709400000,7.363,7.363,7.355,7.355,2820.5
+1702709460000,7.354,7.354,7.343,7.347,10938.2
+1702709520000,7.348,7.357,7.347,7.352,8558.4
+1702709580000,7.351,7.351,7.342,7.349,12126.1
+1702709640000,7.349,7.363,7.347,7.347,13294.5
+1702709700000,7.348,7.352,7.341,7.345,10606.1
+1702709760000,7.346,7.351,7.346,7.349,2509.8
+1702709820000,7.349,7.354,7.346,7.351,5146.9
+1702709880000,7.352,7.358,7.352,7.353,3852.5
+1702709940000,7.352,7.353,7.342,7.344,4234.0
+1702710000000,7.344,7.349,7.342,7.349,4538.7
+1702710060000,7.349,7.36,7.349,7.355,8002.1
+1702710120000,7.354,7.361,7.353,7.359,4454.9
+1702710180000,7.359,7.359,7.356,7.357,1352.1
+1702710240000,7.357,7.361,7.353,7.361,5106.6
+1702710300000,7.361,7.365,7.353,7.355,4835.6
+1702710360000,7.354,7.358,7.35,7.353,4462.5
+1702710420000,7.353,7.356,7.352,7.356,3225.7
+1702710480000,7.355,7.356,7.35,7.354,3940.7
+1702710540000,7.354,7.354,7.343,7.343,6920.3
+1702710600000,7.344,7.349,7.339,7.344,10447.9
+1702710660000,7.343,7.343,7.326,7.34,13321.9
+1702710720000,7.34,7.342,7.325,7.341,14795.9
+1702710780000,7.342,7.354,7.34,7.354,6085.0
+1702710840000,7.354,7.356,7.349,7.349,7266.9
+1702710900000,7.348,7.352,7.345,7.348,5843.8
+1702710960000,7.348,7.348,7.334,7.335,4527.6
+1702711020000,7.335,7.344,7.334,7.344,5921.5
+1702711080000,7.344,7.345,7.337,7.341,6094.4
+1702711140000,7.342,7.346,7.341,7.346,3471.8
+1702711200000,7.345,7.349,7.345,7.348,2727.0
+1702711260000,7.349,7.349,7.326,7.327,12034.8
+1702711320000,7.328,7.331,7.308,7.318,18914.2
+1702711380000,7.318,7.328,7.316,7.321,15944.1
+1702711440000,7.32,7.32,7.3,7.309,15781.0
+1702711500000,7.31,7.317,7.309,7.311,8561.3
+1702711560000,7.31,7.313,7.306,7.309,3626.9
+1702711620000,7.309,7.309,7.3,7.306,6301.6
+1702711680000,7.306,7.312,7.304,7.31,2488.5
+1702711740000,7.31,7.313,7.308,7.308,1677.4
+1702711800000,7.306,7.307,7.296,7.298,11405.2
+1702711860000,7.299,7.3,7.291,7.292,5493.8
+1702711920000,7.291,7.305,7.289,7.302,15527.2
+1702711980000,7.301,7.308,7.3,7.304,4666.7
+1702712040000,7.303,7.303,7.297,7.3,2346.5
+1702712100000,7.3,7.306,7.3,7.304,7017.9
+1702712160000,7.304,7.307,7.302,7.304,2887.9
+1702712220000,7.305,7.305,7.293,7.293,3826.8
+1702712280000,7.294,7.298,7.289,7.294,6984.4
+1702712340000,7.294,7.297,7.293,7.296,2997.2
+1702712400000,7.296,7.297,7.29,7.29,2367.4
+1702712460000,7.29,7.29,7.265,7.286,19304.7
+1702712520000,7.286,7.289,7.277,7.284,6967.0
+1702712580000,7.284,7.284,7.275,7.279,3615.6
+1702712640000,7.28,7.286,7.28,7.284,2481.4
+1702712700000,7.283,7.283,7.28,7.282,2726.2
+1702712760000,7.283,7.283,7.274,7.276,5537.6
+1702712820000,7.276,7.279,7.276,7.278,1728.6
+1702712880000,7.276,7.285,7.274,7.281,5948.9
+1702712940000,7.28,7.287,7.28,7.286,2292.7
+1702713000000,7.287,7.287,7.281,7.282,6130.2
+1702713060000,7.283,7.289,7.283,7.286,3323.8
+1702713120000,7.286,7.291,7.286,7.289,3409.8
+1702713180000,7.289,7.291,7.288,7.291,4099.8
+1702713240000,7.292,7.294,7.292,7.293,1923.2
+1702713300000,7.293,7.298,7.291,7.297,5502.5
+1702713360000,7.298,7.301,7.295,7.298,5168.9
+1702713420000,7.298,7.298,7.274,7.279,13792.7
+1702713480000,7.278,7.29,7.277,7.283,14226.1
+1702713540000,7.283,7.29,7.282,7.29,3777.9
+1702713600000,7.291,7.307,7.29,7.307,8426.5
+1702713660000,7.307,7.311,7.304,7.308,7983.9
+1702713720000,7.308,7.308,7.301,7.307,8126.9
+1702713780000,7.307,7.312,7.306,7.311,2093.9
+1702713840000,7.311,7.319,7.311,7.315,6801.0
+1702713900000,7.315,7.315,7.309,7.309,6026.5
+1702713960000,7.308,7.32,7.308,7.32,7160.0
+1702714020000,7.32,7.323,7.319,7.321,2987.0
+1702714080000,7.321,7.326,7.316,7.325,8060.3
+1702714140000,7.327,7.336,7.325,7.335,5195.0
+1702714200000,7.335,7.341,7.335,7.339,4089.2
+1702714260000,7.34,7.342,7.332,7.335,5589.3
+1702714320000,7.334,7.334,7.33,7.33,1973.1
+1702714380000,7.33,7.332,7.33,7.331,1036.2
+1702714440000,7.33,7.33,7.321,7.323,5271.6
+1702714500000,7.323,7.323,7.321,7.321,2219.5
+1702714560000,7.321,7.322,7.315,7.322,2007.6
+1702714620000,7.321,7.324,7.319,7.32,2239.5
+1702714680000,7.32,7.32,7.314,7.316,2873.6
+1702714740000,7.316,7.316,7.314,7.315,534.9
+1702714800000,7.316,7.317,7.311,7.317,2854.6
+1702714860000,7.317,7.322,7.317,7.321,4202.5
+1702714920000,7.321,7.321,7.316,7.318,2663.7
+1702714980000,7.317,7.318,7.312,7.315,3706.4
+1702715040000,7.314,7.319,7.312,7.313,4224.6
+1702715100000,7.313,7.314,7.312,7.313,1261.0
+1702715160000,7.313,7.314,7.312,7.312,1163.5
+1702715220000,7.312,7.312,7.308,7.308,2800.9
+1702715280000,7.308,7.308,7.307,7.307,1325.3
+1702715340000,7.309,7.31,7.309,7.309,302.6
+1702715400000,7.309,7.31,7.305,7.305,2419.9
+1702715460000,7.304,7.305,7.284,7.291,14896.9
+1702715520000,7.291,7.291,7.28,7.281,5225.8
+1702715580000,7.281,7.287,7.268,7.287,19108.0
+1702715640000,7.287,7.305,7.287,7.303,9355.2
+1702715700000,7.304,7.306,7.291,7.295,8292.2
+1702715760000,7.296,7.296,7.29,7.291,2862.2
+1702715820000,7.29,7.29,7.28,7.285,7051.3
+1702715880000,7.286,7.286,7.275,7.279,4478.2
+1702715940000,7.28,7.281,7.268,7.281,12870.0
+1702716000000,7.281,7.283,7.271,7.272,9351.8
+1702716060000,7.272,7.275,7.266,7.269,8347.4
+1702716120000,7.27,7.272,7.266,7.267,4016.5
+1702716180000,7.266,7.273,7.263,7.273,6093.1
+1702716240000,7.272,7.273,7.268,7.273,3411.9
+1702716300000,7.272,7.275,7.27,7.271,4174.1
+1702716360000,7.272,7.274,7.264,7.265,6602.5
+1702716420000,7.266,7.269,7.262,7.265,5805.1
+1702716480000,7.266,7.269,7.26,7.261,9666.1
+1702716540000,7.26,7.27,7.26,7.269,2655.2
+1702716600000,7.269,7.274,7.269,7.273,3274.2
+1702716660000,7.273,7.273,7.265,7.265,2487.6
+1702716720000,7.265,7.271,7.258,7.262,13714.6
+1702716780000,7.263,7.275,7.262,7.274,3821.6
+1702716840000,7.275,7.283,7.275,7.28,3755.2
+1702716900000,7.28,7.28,7.267,7.269,9239.4
+1702716960000,7.269,7.279,7.269,7.277,4143.3
+1702717020000,7.278,7.286,7.278,7.285,4359.4
+1702717080000,7.285,7.287,7.284,7.286,2593.5
+1702717140000,7.287,7.291,7.287,7.291,3231.5
+1702717200000,7.291,7.297,7.288,7.29,9311.6
+1702717260000,7.29,7.295,7.29,7.295,2705.8
+1702717320000,7.295,7.296,7.29,7.296,3152.7
+1702717380000,7.296,7.31,7.296,7.309,4168.6
+1702717440000,7.308,7.308,7.297,7.3,3337.4
+1702717500000,7.3,7.302,7.295,7.302,4275.9
+1702717560000,7.303,7.303,7.287,7.289,13648.8
+1702717620000,7.29,7.306,7.289,7.299,8017.1
+1702717680000,7.299,7.305,7.298,7.298,3452.4
+1702717740000,7.299,7.302,7.291,7.297,9946.9
+1702717800000,7.296,7.339,7.294,7.327,32699.0
+1702717860000,7.328,7.35,7.322,7.348,19996.0
+1702717920000,7.347,7.381,7.346,7.354,45555.9
+1702717980000,7.353,7.353,7.342,7.342,5800.2
+1702718040000,7.343,7.343,7.327,7.343,9075.2
+1702718100000,7.343,7.343,7.336,7.336,3559.6
+1702718160000,7.336,7.337,7.328,7.331,3978.2
+1702718220000,7.33,7.33,7.324,7.326,1702.0
+1702718280000,7.325,7.332,7.325,7.328,2390.6
+1702718340000,7.326,7.326,7.322,7.323,1374.5
+1702718400000,7.322,7.336,7.322,7.336,3457.8
+1702718460000,7.335,7.361,7.335,7.361,10559.8
+1702718520000,7.361,7.385,7.355,7.378,17045.0
+1702718580000,7.379,7.379,7.352,7.358,12115.0
+1702718640000,7.358,7.364,7.354,7.357,4266.9
+1702718700000,7.357,7.361,7.351,7.358,5010.8
+1702718760000,7.358,7.368,7.357,7.361,8753.7
+1702718820000,7.36,7.36,7.346,7.352,4408.0
+1702718880000,7.353,7.354,7.346,7.347,3076.5
+1702718940000,7.347,7.377,7.344,7.376,25336.4
+1702719000000,7.376,7.391,7.371,7.389,8669.6
+1702719060000,7.39,7.397,7.375,7.389,9382.3
+1702719120000,7.388,7.388,7.362,7.363,19250.7
+1702719180000,7.362,7.363,7.356,7.361,8184.6
+1702719240000,7.361,7.361,7.351,7.355,10785.7
+1702719300000,7.356,7.368,7.356,7.367,4012.7
+1702719360000,7.367,7.376,7.367,7.376,4594.8
+1702719420000,7.376,7.379,7.365,7.367,6985.2
+1702719480000,7.367,7.369,7.362,7.364,3112.0
+1702719540000,7.365,7.37,7.364,7.37,3977.2
+1702719600000,7.37,7.38,7.369,7.38,8328.5
+1702719660000,7.382,7.382,7.375,7.376,6801.4
+1702719720000,7.376,7.376,7.362,7.364,7968.5
+1702719780000,7.364,7.365,7.361,7.361,4340.6
+1702719840000,7.36,7.361,7.354,7.354,4036.6
+1702719900000,7.354,7.355,7.349,7.354,2725.9
+1702719960000,7.354,7.354,7.345,7.35,6004.0
+1702720020000,7.35,7.35,7.341,7.341,6405.2
+1702720080000,7.342,7.344,7.337,7.338,3025.3
+1702720140000,7.338,7.34,7.331,7.335,3792.9
+1702720200000,7.336,7.339,7.333,7.335,5707.3
+1702720260000,7.335,7.336,7.328,7.331,3175.4
+1702720320000,7.33,7.334,7.328,7.334,3365.1
+1702720380000,7.333,7.335,7.329,7.334,2237.7
+1702720440000,7.335,7.343,7.335,7.337,3748.1
+1702720500000,7.338,7.343,7.335,7.34,4063.5
+1702720560000,7.34,7.34,7.329,7.329,6387.8
+1702720620000,7.33,7.332,7.329,7.329,1447.4
+1702720680000,7.328,7.328,7.323,7.324,5479.4
+1702720740000,7.325,7.325,7.323,7.323,1910.4
+1702720800000,7.324,7.33,7.321,7.323,6217.7
+1702720860000,7.323,7.33,7.322,7.329,4636.0
+1702720920000,7.329,7.333,7.328,7.333,2499.7
+1702720980000,7.334,7.338,7.331,7.331,2351.5
+1702721040000,7.331,7.333,7.33,7.331,1436.7
+1702721100000,7.331,7.332,7.324,7.326,2749.6
+1702721160000,7.326,7.332,7.323,7.332,2447.0
+1702721220000,7.332,7.332,7.327,7.327,2769.0
+1702721280000,7.328,7.33,7.31,7.314,9796.1
+1702721340000,7.314,7.321,7.308,7.318,4870.2
+1702721400000,7.318,7.331,7.318,7.331,2456.5
+1702721460000,7.331,7.332,7.328,7.329,3470.5
+1702721520000,7.328,7.328,7.323,7.326,2030.1
+1702721580000,7.325,7.325,7.317,7.317,3957.1
+1702721640000,7.317,7.319,7.317,7.318,843.2
+1702721700000,7.318,7.319,7.316,7.317,895.8
+1702721760000,7.317,7.32,7.314,7.314,1743.5
+1702721820000,7.314,7.314,7.295,7.305,18838.7
+1702721880000,7.304,7.306,7.297,7.302,9144.2
+1702721940000,7.301,7.303,7.294,7.298,8302.4
+1702722000000,7.299,7.307,7.293,7.298,8192.5
+1702722060000,7.297,7.303,7.288,7.303,11169.7
+1702722120000,7.302,7.307,7.301,7.307,1463.0
+1702722180000,7.307,7.307,7.302,7.302,1511.0
+1702722240000,7.303,7.305,7.302,7.303,831.3
+1702722300000,7.304,7.308,7.302,7.304,2963.6
+1702722360000,7.303,7.303,7.292,7.299,2381.8
+1702722420000,7.298,7.298,7.292,7.295,2166.7
+1702722480000,7.296,7.3,7.295,7.296,3501.4
+1702722540000,7.296,7.302,7.296,7.297,1943.9
+1702722600000,7.298,7.3,7.293,7.293,2252.3
+1702722660000,7.293,7.297,7.292,7.297,1656.9
+1702722720000,7.297,7.298,7.293,7.297,1157.3
+1702722780000,7.298,7.299,7.292,7.297,6695.2
+1702722840000,7.298,7.298,7.291,7.296,2956.2
+1702722900000,7.295,7.314,7.295,7.314,4359.6
+1702722960000,7.314,7.316,7.305,7.312,3801.1
+1702723020000,7.313,7.345,7.313,7.338,22952.4
+1702723080000,7.338,7.364,7.338,7.359,10631.9
+1702723140000,7.359,7.364,7.343,7.343,12979.9
+1702723200000,7.343,7.346,7.324,7.325,16967.6
+1702723260000,7.324,7.327,7.319,7.324,3134.1
+1702723320000,7.325,7.327,7.324,7.324,1383.4
+1702723380000,7.324,7.328,7.322,7.326,1860.4
+1702723440000,7.326,7.333,7.325,7.328,1608.0
+1702723500000,7.328,7.329,7.32,7.32,3485.6
+1702723560000,7.32,7.329,7.319,7.329,2490.8
+1702723620000,7.328,7.33,7.324,7.33,2255.7
+1702723680000,7.331,7.339,7.33,7.333,4886.7
+1702723740000,7.333,7.336,7.33,7.333,2878.7
+1702723800000,7.333,7.333,7.327,7.327,1929.7
+1702723860000,7.326,7.326,7.313,7.314,5050.0
+1702723920000,7.315,7.32,7.315,7.319,1296.6
+1702723980000,7.318,7.32,7.306,7.307,4098.7
+1702724040000,7.308,7.311,7.307,7.31,1529.5
+1702724100000,7.311,7.312,7.304,7.309,1493.8
+1702724160000,7.309,7.318,7.309,7.313,2065.7
+1702724220000,7.314,7.318,7.314,7.318,1021.8
+1702724280000,7.318,7.318,7.309,7.309,2741.3
+1702724340000,7.309,7.309,7.304,7.307,2460.2
+1702724400000,7.308,7.312,7.306,7.31,5424.0
+1702724460000,7.31,7.32,7.31,7.317,5397.7
+1702724520000,7.316,7.316,7.309,7.309,1016.5
+1702724580000,7.31,7.312,7.303,7.303,2183.0
+1702724640000,7.304,7.315,7.303,7.315,4073.6
+1702724700000,7.314,7.321,7.311,7.321,3724.2
+1702724760000,7.321,7.321,7.315,7.315,2603.7
+1702724820000,7.315,7.315,7.308,7.309,1809.8
+1702724880000,7.308,7.318,7.304,7.316,3365.9
+1702724940000,7.316,7.316,7.309,7.316,2506.4
+1702725000000,7.317,7.321,7.317,7.317,2006.3
+1702725060000,7.318,7.323,7.316,7.322,967.5
+1702725120000,7.322,7.322,7.312,7.312,3554.2
+1702725180000,7.313,7.313,7.305,7.308,3167.4
+1702725240000,7.308,7.309,7.305,7.307,1266.7
+1702725300000,7.307,7.314,7.306,7.311,947.7
+1702725360000,7.31,7.31,7.303,7.305,2366.0
+1702725420000,7.305,7.309,7.304,7.306,1816.4
+1702725480000,7.306,7.307,7.302,7.306,1407.3
+1702725540000,7.305,7.308,7.302,7.303,2664.5
+1702725600000,7.303,7.304,7.298,7.304,5804.1
+1702725660000,7.305,7.311,7.305,7.308,8290.6
+1702725720000,7.308,7.308,7.302,7.306,2379.9
+1702725780000,7.306,7.306,7.302,7.305,1982.0
+1702725840000,7.305,7.31,7.302,7.309,1741.2
+1702725900000,7.308,7.313,7.307,7.311,2081.1
+1702725960000,7.312,7.314,7.308,7.314,3697.3
+1702726020000,7.314,7.322,7.314,7.322,2872.9
+1702726080000,7.322,7.326,7.32,7.325,4344.8
+1702726140000,7.325,7.326,7.314,7.316,4600.2
+1702726200000,7.317,7.319,7.314,7.314,1205.0
+1702726260000,7.314,7.317,7.312,7.316,1725.9
+1702726320000,7.316,7.316,7.311,7.311,753.2
+1702726380000,7.311,7.314,7.31,7.314,1639.2
+1702726440000,7.315,7.315,7.312,7.314,1980.7
+1702726500000,7.314,7.32,7.312,7.32,2079.5
+1702726560000,7.32,7.322,7.318,7.322,2053.4
+1702726620000,7.322,7.325,7.32,7.324,1303.5
+1702726680000,7.324,7.328,7.324,7.324,1590.8
+1702726740000,7.325,7.325,7.318,7.319,3335.2
+1702726800000,7.32,7.327,7.32,7.323,2316.5
+1702726860000,7.323,7.324,7.32,7.323,1321.2
+1702726920000,7.323,7.324,7.32,7.322,817.5
+1702726980000,7.323,7.324,7.318,7.323,3595.6
+1702727040000,7.322,7.322,7.318,7.322,3223.5
+1702727100000,7.323,7.324,7.321,7.322,1189.9
+1702727160000,7.321,7.33,7.321,7.33,3342.9
+1702727220000,7.329,7.329,7.321,7.321,1513.4
+1702727280000,7.322,7.322,7.317,7.32,3201.4
+1702727340000,7.32,7.32,7.317,7.319,966.9
+1702727400000,7.319,7.321,7.318,7.32,2316.6
+1702727460000,7.321,7.321,7.315,7.321,1415.4
+1702727520000,7.321,7.324,7.321,7.323,1261.2
+1702727580000,7.322,7.33,7.321,7.33,1916.7
+1702727640000,7.331,7.331,7.328,7.328,1808.2
+1702727700000,7.328,7.331,7.325,7.326,2264.6
+1702727760000,7.326,7.331,7.324,7.329,6288.8
+1702727820000,7.33,7.33,7.327,7.327,1646.7
+1702727880000,7.326,7.33,7.325,7.326,2162.9
+1702727940000,7.326,7.331,7.325,7.331,2234.8
+1702728000000,7.331,7.34,7.324,7.339,14013.0
+1702728060000,7.339,7.341,7.336,7.336,5296.4
+1702728120000,7.336,7.337,7.334,7.337,870.1
+1702728180000,7.336,7.337,7.332,7.332,2986.3
+1702728240000,7.332,7.347,7.331,7.346,12162.4
+1702728300000,7.346,7.353,7.343,7.351,15125.7
+1702728360000,7.351,7.359,7.348,7.35,7580.4
+1702728420000,7.349,7.349,7.344,7.344,2004.7
+1702728480000,7.344,7.356,7.344,7.356,7806.0
+1702728540000,7.355,7.355,7.348,7.35,4057.3
+1702728600000,7.349,7.35,7.346,7.349,3916.1
+1702728660000,7.349,7.349,7.34,7.345,5277.4
+1702728720000,7.345,7.348,7.343,7.347,3638.9
+1702728780000,7.347,7.347,7.334,7.335,4536.5
+1702728840000,7.334,7.339,7.334,7.339,2475.1
+1702728900000,7.339,7.339,7.333,7.334,1298.9
+1702728960000,7.334,7.334,7.324,7.324,6222.9
+1702729020000,7.325,7.329,7.322,7.329,2906.1
+1702729080000,7.33,7.337,7.33,7.336,2679.1
+1702729140000,7.337,7.337,7.327,7.329,3663.8
+1702729200000,7.329,7.331,7.326,7.331,1950.3
+1702729260000,7.331,7.344,7.331,7.343,8188.2
+1702729320000,7.343,7.343,7.338,7.342,1958.7
+1702729380000,7.342,7.347,7.339,7.34,7522.1
+1702729440000,7.34,7.34,7.33,7.332,2193.3
+1702729500000,7.332,7.338,7.331,7.338,2227.7
+1702729560000,7.337,7.34,7.337,7.337,2451.5
+1702729620000,7.337,7.338,7.335,7.335,1363.7
+1702729680000,7.335,7.335,7.322,7.322,3526.0
+1702729740000,7.323,7.324,7.318,7.32,4999.1
+1702729800000,7.321,7.321,7.316,7.316,4175.4
+1702729860000,7.316,7.316,7.31,7.311,4663.2
+1702729920000,7.31,7.311,7.307,7.308,2807.0
+1702729980000,7.309,7.31,7.303,7.305,6722.2
+1702730040000,7.306,7.316,7.305,7.316,5769.9
+1702730100000,7.315,7.324,7.315,7.321,10065.5
+1702730160000,7.321,7.321,7.312,7.313,7835.3
+1702730220000,7.312,7.316,7.31,7.31,2850.7
+1702730280000,7.309,7.31,7.307,7.31,1645.4
+1702730340000,7.311,7.315,7.309,7.315,3236.8
+1702730400000,7.315,7.322,7.315,7.322,3382.8
+1702730460000,7.323,7.324,7.319,7.319,2443.0
+1702730520000,7.32,7.325,7.319,7.324,2721.1
+1702730580000,7.324,7.339,7.324,7.339,9648.2
+1702730640000,7.339,7.345,7.337,7.345,3565.6
+1702730700000,7.345,7.35,7.345,7.348,3814.4
+1702730760000,7.348,7.348,7.33,7.33,12988.5
+1702730820000,7.33,7.333,7.323,7.324,7003.0
+1702730880000,7.323,7.334,7.323,7.325,8347.0
+1702730940000,7.324,7.332,7.323,7.33,5449.2
+1702731000000,7.331,7.332,7.317,7.321,5280.6
+1702731060000,7.321,7.321,7.307,7.311,12379.9
+1702731120000,7.313,7.319,7.313,7.319,3029.3
+1702731180000,7.32,7.32,7.317,7.32,1416.8
+1702731240000,7.32,7.321,7.315,7.321,3247.3
+1702731300000,7.322,7.334,7.322,7.334,2663.6
+1702731360000,7.334,7.336,7.332,7.335,3097.0
+1702731420000,7.335,7.339,7.334,7.338,3772.0
+1702731480000,7.338,7.338,7.326,7.329,14341.8
+1702731540000,7.329,7.329,7.325,7.325,2224.0
+1702731600000,7.325,7.325,7.318,7.318,3320.0
+1702731660000,7.318,7.321,7.305,7.314,22577.3
+1702731720000,7.315,7.319,7.313,7.318,2909.5
+1702731780000,7.318,7.329,7.318,7.328,4741.4
+1702731840000,7.329,7.332,7.329,7.33,3447.0
+1702731900000,7.33,7.33,7.324,7.324,1934.3
+1702731960000,7.324,7.331,7.324,7.33,1481.5
+1702732020000,7.331,7.338,7.331,7.338,3952.1
+1702732080000,7.339,7.342,7.338,7.341,2555.3
+1702732140000,7.342,7.348,7.338,7.342,7147.2
+1702732200000,7.342,7.344,7.335,7.341,5388.0
+1702732260000,7.341,7.341,7.337,7.337,1053.9
+1702732320000,7.337,7.34,7.332,7.334,4230.0
+1702732380000,7.333,7.333,7.331,7.332,648.1
+1702732440000,7.331,7.331,7.324,7.325,3213.1
+1702732500000,7.325,7.326,7.316,7.316,3816.8
+1702732560000,7.315,7.315,7.306,7.308,7200.8
+1702732620000,7.308,7.309,7.289,7.299,41904.9
+1702732680000,7.299,7.306,7.299,7.3,10845.7
+1702732740000,7.301,7.303,7.297,7.297,6782.4
+1702732800000,7.298,7.32,7.298,7.315,24540.4
+1702732860000,7.316,7.32,7.316,7.32,4222.4
+1702732920000,7.319,7.319,7.31,7.311,3294.6
+1702732980000,7.311,7.311,7.282,7.283,14681.4
+1702733040000,7.282,7.291,7.282,7.291,4455.7
+1702733100000,7.292,7.295,7.289,7.294,5458.6
+1702733160000,7.294,7.299,7.287,7.299,8040.1
+1702733220000,7.298,7.299,7.289,7.294,4061.3
+1702733280000,7.294,7.294,7.292,7.294,1650.6
+1702733340000,7.295,7.295,7.291,7.293,2299.8
+1702733400000,7.293,7.304,7.287,7.303,9022.4
+1702733460000,7.303,7.305,7.287,7.29,3125.8
+1702733520000,7.291,7.291,7.282,7.284,3034.9
+1702733580000,7.284,7.286,7.277,7.283,8493.0
+1702733640000,7.283,7.284,7.267,7.278,11044.6
+1702733700000,7.278,7.283,7.274,7.281,5488.2
+1702733760000,7.281,7.285,7.275,7.28,4910.9
+1702733820000,7.279,7.279,7.27,7.274,10370.4
+1702733880000,7.275,7.281,7.273,7.279,2432.0
+1702733940000,7.28,7.288,7.279,7.288,5599.4
+1702734000000,7.288,7.292,7.285,7.291,3055.4
+1702734060000,7.291,7.299,7.291,7.297,1893.3
+1702734120000,7.297,7.307,7.297,7.307,5502.1
+1702734180000,7.306,7.32,7.306,7.318,5592.9
+1702734240000,7.318,7.319,7.306,7.31,18149.7
+1702734300000,7.31,7.321,7.31,7.321,7145.9
+1702734360000,7.32,7.321,7.317,7.321,2924.9
+1702734420000,7.32,7.331,7.32,7.331,7315.7
+1702734480000,7.331,7.332,7.328,7.329,4187.5
+1702734540000,7.329,7.33,7.32,7.32,5546.4
+1702734600000,7.321,7.326,7.314,7.314,3736.4
+1702734660000,7.315,7.319,7.304,7.308,12988.9
+1702734720000,7.308,7.312,7.307,7.31,3616.7
+1702734780000,7.309,7.311,7.305,7.311,2667.2
+1702734840000,7.312,7.314,7.308,7.311,2291.6
+1702734900000,7.31,7.312,7.306,7.307,3179.5
+1702734960000,7.307,7.312,7.307,7.308,3099.8
+1702735020000,7.308,7.309,7.303,7.303,1522.3
+1702735080000,7.303,7.304,7.294,7.296,4099.3
+1702735140000,7.296,7.3,7.295,7.296,3323.8
+1702735200000,7.296,7.303,7.295,7.296,10439.6
+1702735260000,7.298,7.305,7.298,7.304,3158.4
+1702735320000,7.304,7.305,7.294,7.294,1856.4
+1702735380000,7.294,7.294,7.288,7.288,2886.6
+1702735440000,7.288,7.288,7.28,7.282,3597.9
+1702735500000,7.283,7.289,7.27,7.275,10837.6
+1702735560000,7.276,7.279,7.271,7.279,4878.4
+1702735620000,7.279,7.289,7.279,7.289,4253.3
+1702735680000,7.29,7.29,7.284,7.284,2018.8
+1702735740000,7.285,7.287,7.282,7.285,1688.3
+1702735800000,7.285,7.289,7.285,7.289,769.1
+1702735860000,7.289,7.294,7.289,7.292,780.1
+1702735920000,7.291,7.291,7.286,7.286,3222.1
+1702735980000,7.287,7.289,7.282,7.286,3889.3
+1702736040000,7.286,7.287,7.28,7.287,4462.0
+1702736100000,7.287,7.288,7.283,7.285,2144.1
+1702736160000,7.284,7.289,7.283,7.289,1944.9
+1702736220000,7.289,7.297,7.289,7.296,2101.3
+1702736280000,7.296,7.297,7.289,7.289,2692.8
+1702736340000,7.289,7.291,7.289,7.29,1169.1
+1702736400000,7.29,7.291,7.287,7.29,2113.8
+1702736460000,7.289,7.292,7.288,7.288,1866.8
+1702736520000,7.288,7.289,7.283,7.283,1362.5
+1702736580000,7.283,7.291,7.283,7.291,4860.6
+1702736640000,7.292,7.294,7.291,7.291,1630.5
+1702736700000,7.291,7.293,7.29,7.291,1157.1
+1702736760000,7.291,7.291,7.278,7.278,1529.6
+1702736820000,7.278,7.278,7.263,7.264,5149.5
+1702736880000,7.263,7.267,7.26,7.265,6243.4
+1702736940000,7.265,7.269,7.264,7.266,1914.3
+1702737000000,7.267,7.269,7.261,7.269,4988.7
+1702737060000,7.269,7.271,7.266,7.267,3882.4
+1702737120000,7.266,7.276,7.265,7.276,1137.0
+1702737180000,7.277,7.277,7.264,7.265,1789.8
+1702737240000,7.265,7.274,7.265,7.271,4407.9
+1702737300000,7.27,7.276,7.269,7.274,4816.2
+1702737360000,7.275,7.277,7.273,7.274,3320.5
+1702737420000,7.275,7.278,7.275,7.276,1577.7
+1702737480000,7.277,7.278,7.269,7.269,2650.9
+1702737540000,7.27,7.281,7.27,7.281,4514.5
+1702737600000,7.282,7.285,7.282,7.285,2229.0
+1702737660000,7.286,7.292,7.283,7.292,2229.5
+1702737720000,7.293,7.3,7.29,7.297,5577.9
+1702737780000,7.296,7.303,7.295,7.303,4684.9
+1702737840000,7.303,7.304,7.302,7.303,1618.4
+1702737900000,7.302,7.309,7.297,7.309,7480.3
+1702737960000,7.308,7.308,7.302,7.305,4585.2
+1702738020000,7.304,7.304,7.293,7.297,3716.2
+1702738080000,7.298,7.299,7.293,7.294,2265.5
+1702738140000,7.294,7.295,7.289,7.289,2707.4
+1702738200000,7.289,7.302,7.289,7.302,6591.4
+1702738260000,7.302,7.315,7.302,7.315,9035.9
+1702738320000,7.314,7.318,7.311,7.315,8201.1
+1702738380000,7.316,7.319,7.312,7.319,3075.6
+1702738440000,7.319,7.319,7.307,7.308,2949.5
+1702738500000,7.308,7.316,7.308,7.314,5554.0
+1702738560000,7.313,7.313,7.3,7.305,6250.0
+1702738620000,7.306,7.307,7.304,7.304,1037.4
+1702738680000,7.303,7.306,7.302,7.304,1636.9
+1702738740000,7.303,7.309,7.302,7.309,3843.6
+1702738800000,7.309,7.313,7.308,7.313,1401.1
+1702738860000,7.313,7.325,7.312,7.325,6451.4
+1702738920000,7.325,7.328,7.318,7.318,5436.4
+1702738980000,7.317,7.323,7.312,7.323,3210.8
+1702739040000,7.322,7.323,7.312,7.312,3416.4
+1702739100000,7.312,7.313,7.309,7.311,2213.9
+1702739160000,7.31,7.31,7.305,7.308,1878.6
+1702739220000,7.308,7.313,7.304,7.313,5362.0
+1702739280000,7.313,7.318,7.313,7.315,1808.8
+1702739340000,7.315,7.316,7.312,7.313,937.9
+1702739400000,7.313,7.317,7.31,7.31,2932.9
+1702739460000,7.311,7.311,7.308,7.309,1138.9
+1702739520000,7.309,7.311,7.303,7.307,2000.1
+1702739580000,7.306,7.306,7.301,7.302,1245.3
+1702739640000,7.301,7.312,7.301,7.312,1990.4
+1702739700000,7.312,7.314,7.308,7.311,2327.7
+1702739760000,7.311,7.315,7.3,7.3,2360.2
+1702739820000,7.302,7.306,7.294,7.296,2709.8
+1702739880000,7.297,7.302,7.297,7.298,2506.3
+1702739940000,7.298,7.306,7.298,7.304,1375.7
+1702740000000,7.305,7.313,7.304,7.313,2219.2
+1702740060000,7.314,7.316,7.31,7.311,3808.0
+1702740120000,7.311,7.314,7.309,7.311,2448.1
+1702740180000,7.311,7.311,7.3,7.3,2779.4
+1702740240000,7.3,7.3,7.282,7.283,6920.0
+1702740300000,7.283,7.291,7.282,7.288,6995.9
+1702740360000,7.288,7.296,7.288,7.289,4296.2
+1702740420000,7.289,7.291,7.285,7.285,3826.4
+1702740480000,7.285,7.292,7.285,7.286,4827.7
+1702740540000,7.287,7.29,7.285,7.29,547.9
+1702740600000,7.291,7.293,7.287,7.29,2302.1
+1702740660000,7.29,7.301,7.29,7.3,1149.6
+1702740720000,7.3,7.306,7.3,7.305,2592.2
+1702740780000,7.306,7.322,7.306,7.321,5122.5
+1702740840000,7.321,7.33,7.32,7.328,5388.2
+1702740900000,7.328,7.336,7.326,7.336,6626.0
+1702740960000,7.336,7.338,7.333,7.337,5266.3
+1702741020000,7.337,7.342,7.33,7.333,13277.4
+1702741080000,7.331,7.333,7.327,7.328,3313.3
+1702741140000,7.328,7.33,7.321,7.322,1653.7
+1702741200000,7.323,7.327,7.318,7.318,2696.1
+1702741260000,7.318,7.323,7.317,7.317,2465.6
+1702741320000,7.318,7.32,7.313,7.313,2126.9
+1702741380000,7.314,7.329,7.31,7.32,16853.7
+1702741440000,7.32,7.327,7.32,7.322,2479.2
+1702741500000,7.323,7.329,7.323,7.324,1432.9
+1702741560000,7.324,7.329,7.323,7.325,2514.1
+1702741620000,7.326,7.333,7.326,7.333,2229.5
+1702741680000,7.334,7.336,7.331,7.334,2208.6
+1702741740000,7.334,7.335,7.332,7.335,885.8
+1702741800000,7.336,7.346,7.336,7.345,3502.2
+1702741860000,7.345,7.348,7.337,7.338,5408.5
+1702741920000,7.338,7.339,7.336,7.337,1254.9
+1702741980000,7.337,7.339,7.328,7.328,2317.8
+1702742040000,7.329,7.334,7.329,7.332,2760.4
+1702742100000,7.332,7.333,7.324,7.326,3113.5
+1702742160000,7.325,7.336,7.324,7.329,4090.0
+1702742220000,7.328,7.332,7.326,7.329,3963.4
+1702742280000,7.328,7.336,7.325,7.335,9565.1
+1702742340000,7.335,7.341,7.333,7.338,4327.7
+1702742400000,7.339,7.34,7.334,7.336,4379.7
+1702742460000,7.335,7.336,7.324,7.335,4847.7
+1702742520000,7.335,7.343,7.335,7.342,5459.7
+1702742580000,7.341,7.347,7.337,7.342,4890.5
+1702742640000,7.341,7.341,7.336,7.337,2140.4
+1702742700000,7.337,7.337,7.319,7.319,5024.2
+1702742760000,7.319,7.321,7.312,7.314,8879.2
+1702742820000,7.315,7.316,7.312,7.313,3537.3
+1702742880000,7.313,7.314,7.312,7.313,1648.6
+1702742940000,7.314,7.314,7.303,7.306,3410.1
+1702743000000,7.306,7.311,7.302,7.302,7808.2
+1702743060000,7.303,7.311,7.302,7.31,4756.4
+1702743120000,7.309,7.311,7.301,7.304,1635.7
+1702743180000,7.305,7.307,7.303,7.304,976.6
+1702743240000,7.304,7.308,7.303,7.305,2478.3
+1702743300000,7.306,7.315,7.306,7.313,3470.8
+1702743360000,7.314,7.318,7.314,7.314,1497.0
+1702743420000,7.313,7.314,7.307,7.307,931.7
+1702743480000,7.307,7.315,7.305,7.315,2016.0
+1702743540000,7.317,7.325,7.316,7.322,2117.1
+1702743600000,7.323,7.325,7.321,7.321,1600.5
+1702743660000,7.32,7.322,7.318,7.319,722.0
+1702743720000,7.319,7.321,7.314,7.315,1644.1
+1702743780000,7.316,7.326,7.316,7.325,1435.8
+1702743840000,7.326,7.328,7.324,7.325,1520.4
+1702743900000,7.325,7.328,7.322,7.325,3866.3
+1702743960000,7.325,7.331,7.324,7.326,2587.4
+1702744020000,7.326,7.328,7.324,7.324,942.7
+1702744080000,7.323,7.325,7.319,7.324,3725.6
+1702744140000,7.323,7.323,7.321,7.323,1316.4
+1702744200000,7.324,7.326,7.315,7.315,4427.9
+1702744260000,7.314,7.321,7.311,7.319,4064.7
+1702744320000,7.32,7.321,7.318,7.318,1943.3
+1702744380000,7.319,7.328,7.319,7.328,1524.7
+1702744440000,7.329,7.339,7.328,7.339,2402.4
+1702744500000,7.339,7.344,7.336,7.342,6946.9
+1702744560000,7.343,7.346,7.34,7.346,1971.2
+1702744620000,7.345,7.352,7.343,7.347,8228.1
+1702744680000,7.347,7.349,7.345,7.346,3345.7
+1702744740000,7.347,7.348,7.343,7.346,2389.1
+1702744800000,7.347,7.351,7.345,7.347,5434.9
+1702744860000,7.348,7.352,7.346,7.349,5394.4
+1702744920000,7.35,7.373,7.35,7.361,18993.6
+1702744980000,7.36,7.372,7.36,7.371,6591.0
+1702745040000,7.371,7.371,7.36,7.363,5670.0
+1702745100000,7.363,7.363,7.348,7.353,5955.6
+1702745160000,7.352,7.353,7.344,7.344,5867.3
+1702745220000,7.344,7.354,7.337,7.352,5781.5
+1702745280000,7.351,7.353,7.35,7.351,2565.9
+1702745340000,7.35,7.358,7.349,7.357,2651.6
+1702745400000,7.356,7.36,7.349,7.349,7036.7
+1702745460000,7.35,7.35,7.343,7.344,2252.1
+1702745520000,7.345,7.352,7.342,7.349,2342.1
+1702745580000,7.35,7.355,7.348,7.348,8191.7
+1702745640000,7.349,7.352,7.346,7.348,3077.9
+1702745700000,7.348,7.349,7.338,7.339,3935.0
+1702745760000,7.339,7.34,7.328,7.328,5526.3
+1702745820000,7.329,7.33,7.316,7.325,14803.3
+1702745880000,7.326,7.328,7.318,7.319,4390.6
+1702745940000,7.319,7.332,7.318,7.332,6817.2
+1702746000000,7.332,7.34,7.327,7.333,4520.2
+1702746060000,7.334,7.349,7.334,7.34,7984.9
+1702746120000,7.339,7.339,7.327,7.333,7475.2
+1702746180000,7.333,7.335,7.321,7.325,3003.9
+1702746240000,7.324,7.327,7.315,7.318,5140.0
+1702746300000,7.319,7.33,7.319,7.329,5388.1
+1702746360000,7.33,7.332,7.327,7.332,3821.0
+1702746420000,7.333,7.333,7.322,7.327,4071.3
+1702746480000,7.327,7.327,7.318,7.319,3677.3
+1702746540000,7.319,7.325,7.317,7.323,7829.9
+1702746600000,7.321,7.328,7.32,7.327,3816.1
+1702746660000,7.327,7.327,7.318,7.318,5243.8
+1702746720000,7.319,7.322,7.31,7.311,6927.4
+1702746780000,7.311,7.311,7.306,7.308,3805.6
+1702746840000,7.308,7.313,7.305,7.31,3347.9
+1702746900000,7.309,7.312,7.301,7.311,3786.3
+1702746960000,7.312,7.315,7.31,7.311,2393.3
+1702747020000,7.311,7.322,7.311,7.319,2312.7
+1702747080000,7.319,7.324,7.315,7.321,7756.1
+1702747140000,7.32,7.32,7.317,7.32,6490.1
+1702747200000,7.32,7.329,7.32,7.329,2220.1
+1702747260000,7.329,7.336,7.329,7.33,7047.3
+1702747320000,7.33,7.339,7.329,7.338,3955.5
+1702747380000,7.337,7.345,7.337,7.345,1763.2
+1702747440000,7.345,7.349,7.345,7.348,4630.1
+1702747500000,7.348,7.348,7.339,7.343,3916.7
+1702747560000,7.343,7.344,7.337,7.339,2247.6
+1702747620000,7.339,7.346,7.336,7.346,1788.2
+1702747680000,7.345,7.348,7.345,7.346,1472.1
+1702747740000,7.346,7.347,7.338,7.34,2313.0
+1702747800000,7.34,7.346,7.34,7.34,2217.5
+1702747860000,7.341,7.341,7.32,7.323,6870.8
+1702747920000,7.324,7.326,7.312,7.326,25756.1
+1702747980000,7.325,7.333,7.325,7.333,1809.2
+1702748040000,7.333,7.341,7.332,7.337,4868.8
+1702748100000,7.336,7.346,7.332,7.344,6441.9
+1702748160000,7.343,7.343,7.334,7.335,2985.3
+1702748220000,7.334,7.34,7.334,7.335,1714.5
+1702748280000,7.334,7.338,7.323,7.323,5158.8
+1702748340000,7.323,7.326,7.322,7.324,970.3
+1702748400000,7.324,7.329,7.323,7.327,2377.7
+1702748460000,7.328,7.339,7.328,7.338,2420.8
+1702748520000,7.337,7.342,7.336,7.341,1342.3
+1702748580000,7.341,7.347,7.341,7.347,5129.9
+1702748640000,7.346,7.358,7.345,7.354,5710.1
+1702748700000,7.354,7.371,7.354,7.368,6554.6
+1702748760000,7.367,7.368,7.357,7.359,8388.8
+1702748820000,7.36,7.364,7.359,7.363,2898.8
+1702748880000,7.363,7.368,7.363,7.365,1690.7
+1702748940000,7.364,7.367,7.359,7.366,4058.8
+1702749000000,7.366,7.37,7.366,7.368,4065.6
+1702749060000,7.369,7.37,7.365,7.366,4075.2
+1702749120000,7.367,7.371,7.364,7.369,5796.8
+1702749180000,7.37,7.372,7.366,7.368,5296.9
+1702749240000,7.368,7.37,7.363,7.367,6429.6
+1702749300000,7.367,7.369,7.355,7.355,8392.3
+1702749360000,7.355,7.359,7.353,7.358,4711.7
+1702749420000,7.358,7.358,7.341,7.342,6592.4
+1702749480000,7.341,7.344,7.336,7.338,7585.7
+1702749540000,7.339,7.34,7.334,7.336,3418.7
+1702749600000,7.335,7.335,7.32,7.323,12861.4
+1702749660000,7.323,7.326,7.316,7.321,10056.8
+1702749720000,7.321,7.335,7.321,7.334,5667.3
+1702749780000,7.335,7.336,7.318,7.319,5319.0
+1702749840000,7.319,7.322,7.317,7.322,6932.5
+1702749900000,7.322,7.331,7.317,7.324,9393.7
+1702749960000,7.324,7.328,7.321,7.325,9890.0
+1702750020000,7.325,7.331,7.324,7.329,5319.9
+1702750080000,7.329,7.331,7.323,7.327,5095.2
+1702750140000,7.326,7.326,7.307,7.308,5725.0
+1702750200000,7.31,7.311,7.304,7.306,4421.7
+1702750260000,7.305,7.306,7.296,7.301,10292.3
+1702750320000,7.3,7.302,7.297,7.298,7599.2
+1702750380000,7.297,7.302,7.292,7.302,18649.5
+1702750440000,7.303,7.303,7.279,7.29,14463.8
+1702750500000,7.29,7.294,7.284,7.285,5071.9
+1702750560000,7.286,7.286,7.266,7.276,16980.9
+1702750620000,7.276,7.301,7.275,7.298,7849.8
+1702750680000,7.298,7.303,7.296,7.302,5367.6
+1702750740000,7.302,7.31,7.302,7.309,4916.5
+1702750800000,7.309,7.311,7.3,7.306,4494.7
+1702750860000,7.307,7.316,7.307,7.312,1899.6
+1702750920000,7.313,7.313,7.301,7.303,3775.7
+1702750980000,7.302,7.303,7.289,7.291,9742.9
+1702751040000,7.292,7.296,7.28,7.283,7379.0
+1702751100000,7.283,7.283,7.27,7.274,5112.3
+1702751160000,7.275,7.281,7.274,7.281,3835.9
+1702751220000,7.281,7.281,7.265,7.268,10819.2
+1702751280000,7.267,7.268,7.246,7.264,25001.7
+1702751340000,7.264,7.265,7.259,7.263,3987.8
+1702751400000,7.264,7.282,7.26,7.278,8103.1
+1702751460000,7.278,7.291,7.278,7.29,4889.6
+1702751520000,7.29,7.293,7.285,7.285,8379.4
+1702751580000,7.285,7.294,7.281,7.281,8995.4
+1702751640000,7.282,7.294,7.282,7.294,4069.4
+1702751700000,7.294,7.302,7.292,7.3,7387.4
+1702751760000,7.3,7.302,7.297,7.297,3679.2
+1702751820000,7.297,7.297,7.285,7.285,8335.2
+1702751880000,7.285,7.296,7.284,7.296,3499.6
+1702751940000,7.297,7.297,7.285,7.289,3719.8
+1702752000000,7.289,7.289,7.281,7.287,4383.7
+1702752060000,7.287,7.293,7.283,7.291,4441.3
+1702752120000,7.292,7.298,7.289,7.292,8720.2
+1702752180000,7.292,7.293,7.28,7.28,3538.8
+1702752240000,7.28,7.281,7.272,7.272,4941.9
+1702752300000,7.272,7.278,7.272,7.277,4727.1
+1702752360000,7.276,7.277,7.27,7.274,3918.0
+1702752420000,7.275,7.277,7.268,7.269,1995.7
+1702752480000,7.269,7.283,7.269,7.282,10319.9
+1702752540000,7.282,7.287,7.282,7.283,8738.7
+1702752600000,7.283,7.295,7.283,7.29,5396.1
+1702752660000,7.289,7.289,7.278,7.279,6069.1
+1702752720000,7.279,7.279,7.272,7.272,4899.6
+1702752780000,7.273,7.276,7.265,7.268,5680.6
+1702752840000,7.268,7.269,7.22,7.242,51360.8
+1702752900000,7.244,7.259,7.241,7.255,20968.1
+1702752960000,7.255,7.266,7.252,7.263,7829.1
+1702753020000,7.263,7.269,7.263,7.269,5220.3
+1702753080000,7.269,7.273,7.265,7.271,4773.3
+1702753140000,7.271,7.273,7.267,7.27,3503.9
+1702753200000,7.271,7.277,7.267,7.277,9835.1
+1702753260000,7.276,7.278,7.27,7.272,6479.4
+1702753320000,7.273,7.285,7.273,7.285,1993.3
+1702753380000,7.285,7.294,7.284,7.294,7520.5
+1702753440000,7.294,7.3,7.293,7.297,6182.5
+1702753500000,7.298,7.298,7.279,7.28,10017.4
+1702753560000,7.28,7.28,7.258,7.264,11098.3
+1702753620000,7.264,7.266,7.251,7.253,13366.7
+1702753680000,7.254,7.257,7.252,7.255,4668.1
+1702753740000,7.254,7.255,7.244,7.254,10821.4
+1702753800000,7.254,7.259,7.246,7.255,8727.0
+1702753860000,7.254,7.259,7.246,7.254,8521.3
+1702753920000,7.255,7.256,7.247,7.255,6039.4
+1702753980000,7.254,7.254,7.235,7.235,9052.2
+1702754040000,7.236,7.25,7.234,7.248,10744.1
+1702754100000,7.248,7.263,7.247,7.262,7889.3
+1702754160000,7.263,7.276,7.263,7.276,6040.9
+1702754220000,7.276,7.284,7.274,7.284,7186.7
+1702754280000,7.284,7.284,7.265,7.269,7204.5
+1702754340000,7.27,7.273,7.266,7.273,3431.6
+1702754400000,7.273,7.276,7.27,7.276,1966.7
+1702754460000,7.277,7.284,7.275,7.276,7262.6
+1702754520000,7.277,7.28,7.276,7.28,4103.2
+1702754580000,7.28,7.28,7.26,7.26,5682.2
+1702754640000,7.259,7.262,7.247,7.257,20302.3
+1702754700000,7.256,7.256,7.233,7.235,11822.9
+1702754760000,7.235,7.253,7.234,7.253,13231.3
+1702754820000,7.254,7.261,7.251,7.251,10233.7
+1702754880000,7.25,7.258,7.25,7.258,3737.4
+1702754940000,7.258,7.258,7.255,7.256,2415.6
+1702755000000,7.257,7.259,7.25,7.255,3561.3
+1702755060000,7.254,7.254,7.233,7.233,15628.4
+1702755120000,7.233,7.237,7.205,7.212,36196.3
+1702755180000,7.213,7.218,7.192,7.197,27439.1
+1702755240000,7.198,7.214,7.18,7.214,30275.9
+1702755300000,7.214,7.218,7.207,7.214,10716.3
+1702755360000,7.215,7.22,7.211,7.213,5823.1
+1702755420000,7.214,7.218,7.206,7.21,5114.8
+1702755480000,7.21,7.21,7.13,7.191,135847.0
+1702755540000,7.191,7.192,7.172,7.182,17862.2
+1702755600000,7.181,7.184,7.179,7.181,9649.3
+1702755660000,7.18,7.185,7.162,7.183,26842.1
+1702755720000,7.183,7.186,7.174,7.179,14767.0
+1702755780000,7.178,7.183,7.17,7.183,7540.9
+1702755840000,7.183,7.183,7.17,7.177,8875.3
+1702755900000,7.177,7.188,7.176,7.184,9775.0
+1702755960000,7.183,7.19,7.183,7.19,6968.3
+1702756020000,7.19,7.19,7.182,7.183,5648.0
+1702756080000,7.182,7.194,7.181,7.194,4949.0
+1702756140000,7.195,7.202,7.195,7.199,7579.1
+1702756200000,7.199,7.199,7.187,7.193,6898.7
+1702756260000,7.193,7.198,7.192,7.195,3567.7
+1702756320000,7.196,7.202,7.195,7.198,5463.4
+1702756380000,7.198,7.203,7.197,7.203,3666.4
+1702756440000,7.204,7.209,7.202,7.209,5387.6
+1702756500000,7.209,7.218,7.208,7.208,7745.2
+1702756560000,7.208,7.213,7.207,7.208,2604.3
+1702756620000,7.207,7.208,7.193,7.196,9630.2
+1702756680000,7.196,7.201,7.195,7.201,2596.9
+1702756740000,7.2,7.208,7.197,7.207,2074.6
+1702756800000,7.208,7.214,7.202,7.213,12410.2
+1702756860000,7.213,7.227,7.212,7.226,7989.7
+1702756920000,7.225,7.238,7.221,7.237,2409.1
+1702756980000,7.238,7.247,7.237,7.247,3523.2
+1702757040000,7.247,7.253,7.247,7.252,5205.5
+1702757100000,7.253,7.26,7.25,7.255,12214.3
+1702757160000,7.256,7.258,7.241,7.246,10029.9
+1702757220000,7.246,7.251,7.237,7.248,12755.5
+1702757280000,7.247,7.247,7.244,7.247,4146.0
+1702757340000,7.248,7.257,7.243,7.247,14373.7
+1702757400000,7.246,7.25,7.244,7.244,6034.8
+1702757460000,7.244,7.249,7.243,7.244,4343.2
+1702757520000,7.245,7.245,7.24,7.243,2173.3
+1702757580000,7.243,7.249,7.243,7.247,2983.6
+1702757640000,7.246,7.249,7.241,7.242,3394.7
+1702757700000,7.243,7.254,7.24,7.24,8182.4
+1702757760000,7.24,7.248,7.229,7.229,9452.9
+1702757820000,7.229,7.239,7.228,7.239,4987.4
+1702757880000,7.24,7.247,7.24,7.245,3943.4
+1702757940000,7.245,7.252,7.244,7.25,4189.1
+1702758000000,7.25,7.25,7.238,7.241,5230.6
+1702758060000,7.24,7.248,7.24,7.242,2009.5
+1702758120000,7.243,7.247,7.24,7.247,3182.7
+1702758180000,7.248,7.251,7.246,7.246,2451.9
+1702758240000,7.245,7.247,7.241,7.245,2658.9
+1702758300000,7.244,7.247,7.237,7.245,4860.4
+1702758360000,7.245,7.249,7.244,7.247,4043.6
+1702758420000,7.248,7.255,7.243,7.251,4638.8
+1702758480000,7.251,7.256,7.251,7.255,1438.8
+1702758540000,7.256,7.257,7.252,7.252,2067.1
+1702758600000,7.251,7.252,7.247,7.249,1932.8
+1702758660000,7.248,7.263,7.248,7.262,3743.8
+1702758720000,7.262,7.264,7.257,7.257,7388.6
+1702758780000,7.256,7.256,7.249,7.249,3729.9
+1702758840000,7.248,7.25,7.243,7.25,2020.9
+1702758900000,7.251,7.259,7.251,7.258,2075.5
+1702758960000,7.259,7.265,7.259,7.264,1814.1
+1702759020000,7.264,7.267,7.254,7.254,2928.7
+1702759080000,7.253,7.253,7.236,7.24,5026.1
+1702759140000,7.241,7.243,7.235,7.243,5494.8
+1702759200000,7.243,7.252,7.243,7.252,2885.0
+1702759260000,7.252,7.252,7.247,7.247,2205.6
+1702759320000,7.248,7.248,7.241,7.246,2060.1
+1702759380000,7.246,7.247,7.236,7.236,3096.5
+1702759440000,7.237,7.238,7.236,7.237,638.2
+1702759500000,7.238,7.243,7.238,7.238,1711.7
+1702759560000,7.238,7.239,7.232,7.233,1062.2
+1702759620000,7.233,7.234,7.227,7.229,2908.1
+1702759680000,7.229,7.23,7.214,7.217,7370.4
+1702759740000,7.218,7.218,7.211,7.217,3098.0
+1702759800000,7.216,7.22,7.214,7.22,2643.5
+1702759860000,7.22,7.223,7.216,7.223,1909.1
+1702759920000,7.223,7.229,7.221,7.229,1562.4
+1702759980000,7.23,7.231,7.216,7.217,2252.2
+1702760040000,7.218,7.222,7.218,7.22,1468.6
+1702760100000,7.22,7.222,7.21,7.222,4191.6
+1702760160000,7.223,7.231,7.222,7.231,2252.3
+1702760220000,7.23,7.238,7.229,7.234,3447.0
+1702760280000,7.234,7.239,7.229,7.233,3283.5
+1702760340000,7.234,7.236,7.228,7.236,3563.0
+1702760400000,7.235,7.241,7.232,7.241,3014.9
+1702760460000,7.24,7.25,7.24,7.249,3032.7
+1702760520000,7.249,7.25,7.245,7.249,2896.3
+1702760580000,7.249,7.25,7.241,7.242,2680.9
+1702760640000,7.243,7.248,7.243,7.244,1466.0
+1702760700000,7.243,7.243,7.234,7.234,4279.5
+1702760760000,7.235,7.235,7.227,7.231,3292.5
+1702760820000,7.232,7.233,7.223,7.223,4144.5
+1702760880000,7.225,7.229,7.225,7.226,3333.4
+1702760940000,7.228,7.23,7.212,7.217,9862.2
+1702761000000,7.216,7.223,7.216,7.222,8824.7
+1702761060000,7.222,7.229,7.22,7.228,3752.4
+1702761120000,7.229,7.238,7.228,7.238,2370.2
+1702761180000,7.239,7.249,7.239,7.249,2092.7
+1702761240000,7.248,7.249,7.245,7.246,2630.1
+1702761300000,7.247,7.259,7.247,7.251,4280.9
+1702761360000,7.253,7.259,7.242,7.245,4091.2
+1702761420000,7.246,7.251,7.244,7.25,1970.5
+1702761480000,7.251,7.251,7.246,7.247,1655.6
+1702761540000,7.246,7.249,7.246,7.247,1288.3
+1702761600000,7.248,7.258,7.248,7.258,2242.9
+1702761660000,7.256,7.256,7.249,7.25,2967.1
+1702761720000,7.25,7.252,7.247,7.249,2652.9
+1702761780000,7.248,7.248,7.24,7.241,2654.3
+1702761840000,7.24,7.243,7.235,7.236,4186.2
+1702761900000,7.236,7.24,7.229,7.24,5508.4
+1702761960000,7.239,7.239,7.234,7.234,2322.1
+1702762020000,7.234,7.235,7.223,7.226,1974.0
+1702762080000,7.226,7.234,7.225,7.226,5920.4
+1702762140000,7.226,7.235,7.226,7.234,3252.4
+1702762200000,7.235,7.248,7.234,7.248,5206.6
+1702762260000,7.249,7.26,7.249,7.254,4662.2
+1702762320000,7.254,7.259,7.253,7.254,2188.5
+1702762380000,7.254,7.254,7.248,7.254,3855.0
+1702762440000,7.254,7.257,7.25,7.251,1310.2
+1702762500000,7.252,7.262,7.252,7.259,2854.1
+1702762560000,7.258,7.259,7.252,7.252,1313.6
+1702762620000,7.252,7.252,7.243,7.244,3109.4
+1702762680000,7.243,7.244,7.24,7.24,805.3
+1702762740000,7.24,7.241,7.23,7.236,6586.9
+1702762800000,7.236,7.244,7.236,7.242,2376.3
+1702762860000,7.243,7.244,7.233,7.238,3512.6
+1702762920000,7.236,7.239,7.232,7.232,2212.1
+1702762980000,7.232,7.232,7.223,7.223,1410.1
+1702763040000,7.223,7.223,7.214,7.22,3856.9
+1702763100000,7.22,7.22,7.201,7.218,6072.9
+1702763160000,7.22,7.236,7.22,7.236,9794.1
+1702763220000,7.235,7.238,7.23,7.236,3524.9
+1702763280000,7.236,7.236,7.228,7.228,3633.1
+1702763340000,7.228,7.228,7.217,7.218,5189.2
+1702763400000,7.219,7.221,7.214,7.218,3607.5
+1702763460000,7.217,7.217,7.204,7.212,12511.6
+1702763520000,7.213,7.223,7.213,7.219,3936.7
+1702763580000,7.22,7.228,7.22,7.228,2850.1
+1702763640000,7.228,7.228,7.218,7.224,3703.1
+1702763700000,7.223,7.224,7.221,7.224,2370.4
+1702763760000,7.226,7.231,7.225,7.227,2632.6
+1702763820000,7.227,7.232,7.227,7.229,1259.0
+1702763880000,7.228,7.228,7.216,7.218,2240.7
+1702763940000,7.218,7.22,7.217,7.219,1543.8
+1702764000000,7.219,7.227,7.217,7.226,5670.3
+1702764060000,7.226,7.231,7.222,7.229,1893.4
+1702764120000,7.229,7.23,7.22,7.221,3077.7
+1702764180000,7.221,7.221,7.214,7.215,1762.8
+1702764240000,7.216,7.217,7.202,7.205,4987.3
+1702764300000,7.205,7.206,7.184,7.184,16705.3
+1702764360000,7.184,7.193,7.172,7.187,18653.1
+1702764420000,7.187,7.199,7.178,7.199,16344.7
+1702764480000,7.199,7.207,7.195,7.205,4388.6
+1702764540000,7.204,7.204,7.192,7.2,6823.2
+1702764600000,7.201,7.208,7.201,7.208,3684.5
+1702764660000,7.207,7.216,7.204,7.211,7354.8
+1702764720000,7.212,7.219,7.211,7.219,5797.1
+1702764780000,7.22,7.223,7.219,7.223,5345.3
+1702764840000,7.224,7.227,7.222,7.222,2893.4
+1702764900000,7.223,7.237,7.221,7.233,17126.8
+1702764960000,7.233,7.234,7.23,7.232,1782.3
+1702765020000,7.232,7.232,7.222,7.222,2642.0
+1702765080000,7.222,7.229,7.221,7.224,3186.0
+1702765140000,7.225,7.232,7.225,7.232,1148.5
+1702765200000,7.233,7.233,7.227,7.232,2004.3
+1702765260000,7.231,7.236,7.231,7.235,1676.2
+1702765320000,7.235,7.237,7.228,7.235,1970.4
+1702765380000,7.235,7.237,7.235,7.235,1217.5
+1702765440000,7.234,7.237,7.232,7.237,3491.1
+1702765500000,7.237,7.239,7.234,7.239,1697.7
+1702765560000,7.238,7.238,7.232,7.232,1697.5
+1702765620000,7.232,7.232,7.219,7.22,1684.1
+1702765680000,7.218,7.219,7.212,7.212,3281.1
+1702765740000,7.212,7.218,7.212,7.218,2553.8
+1702765800000,7.219,7.232,7.219,7.232,1613.5
+1702765860000,7.233,7.233,7.225,7.232,2328.5
+1702765920000,7.233,7.238,7.233,7.237,1988.9
+1702765980000,7.237,7.237,7.233,7.233,600.5
+1702766040000,7.233,7.233,7.224,7.224,1848.2
+1702766100000,7.225,7.228,7.225,7.228,468.2
+1702766160000,7.228,7.229,7.228,7.229,347.7
+1702766220000,7.23,7.234,7.23,7.234,635.7
+1702766280000,7.235,7.236,7.233,7.234,970.5
+1702766340000,7.233,7.233,7.223,7.224,2197.4
+1702766400000,7.224,7.224,7.212,7.212,3732.2
+1702766460000,7.211,7.218,7.209,7.218,3799.2
+1702766520000,7.219,7.227,7.219,7.227,1553.4
+1702766580000,7.227,7.231,7.225,7.231,2221.0
+1702766640000,7.232,7.235,7.231,7.235,869.1
+1702766700000,7.235,7.237,7.234,7.235,752.2
+1702766760000,7.236,7.237,7.234,7.236,943.0
+1702766820000,7.236,7.238,7.236,7.238,1003.0
+1702766880000,7.238,7.238,7.236,7.237,397.9
+1702766940000,7.237,7.238,7.237,7.237,140.9
+1702767000000,7.238,7.238,7.237,7.237,344.2
+1702767060000,7.237,7.241,7.227,7.24,14794.4
+1702767120000,7.24,7.244,7.24,7.242,1658.4
+1702767180000,7.243,7.252,7.243,7.252,1319.2
+1702767240000,7.252,7.252,7.251,7.252,181.8
+1702767300000,7.252,7.252,7.248,7.249,3197.1
+1702767360000,7.251,7.255,7.251,7.255,2146.6
+1702767420000,7.253,7.257,7.252,7.257,3506.7
+1702767480000,7.256,7.256,7.242,7.245,2968.2
+1702767540000,7.244,7.249,7.244,7.249,3373.1
+1702767600000,7.249,7.252,7.237,7.238,7851.1
+1702767660000,7.239,7.249,7.239,7.243,6367.1
+1702767720000,7.242,7.242,7.236,7.238,3731.9
+1702767780000,7.24,7.24,7.231,7.234,4437.5
+1702767840000,7.233,7.247,7.233,7.243,3582.0
+1702767900000,7.243,7.249,7.241,7.249,5489.2
+1702767960000,7.249,7.249,7.239,7.239,2008.2
+1702768020000,7.24,7.244,7.24,7.243,2489.0
+1702768080000,7.243,7.246,7.234,7.239,7908.2
+1702768140000,7.238,7.239,7.231,7.234,6114.4
+1702768200000,7.233,7.234,7.232,7.232,1715.5
+1702768260000,7.231,7.231,7.223,7.229,2969.9
+1702768320000,7.228,7.228,7.22,7.22,7629.0
+1702768380000,7.22,7.22,7.207,7.208,9058.5
+1702768440000,7.208,7.211,7.203,7.205,4643.1
+1702768500000,7.204,7.212,7.203,7.209,4927.5
+1702768560000,7.21,7.22,7.21,7.219,1958.4
+1702768620000,7.218,7.226,7.218,7.225,3394.7
+1702768680000,7.225,7.227,7.222,7.226,1075.3
+1702768740000,7.227,7.233,7.226,7.232,1418.6
+1702768800000,7.231,7.231,7.222,7.222,3175.0
+1702768860000,7.222,7.228,7.222,7.228,1286.9
+1702768920000,7.228,7.23,7.226,7.23,2607.6
+1702768980000,7.23,7.231,7.227,7.231,1169.7
+1702769040000,7.23,7.233,7.229,7.231,1481.7
+1702769100000,7.23,7.23,7.217,7.218,4239.6
+1702769160000,7.219,7.225,7.219,7.223,3326.2
+1702769220000,7.224,7.225,7.218,7.218,2732.8
+1702769280000,7.218,7.222,7.217,7.222,3246.7
+1702769340000,7.221,7.223,7.22,7.221,438.6
+1702769400000,7.222,7.228,7.22,7.225,2550.7
+1702769460000,7.226,7.234,7.226,7.234,1694.2
+1702769520000,7.234,7.236,7.231,7.231,2544.0
+1702769580000,7.231,7.232,7.221,7.221,3231.7
+1702769640000,7.222,7.226,7.214,7.217,7988.3
+1702769700000,7.217,7.218,7.213,7.215,2291.3
+1702769760000,7.215,7.216,7.213,7.216,1975.4
+1702769820000,7.216,7.226,7.216,7.225,4618.0
+1702769880000,7.225,7.228,7.224,7.224,1209.0
+1702769940000,7.225,7.226,7.222,7.222,1435.1
+1702770000000,7.221,7.23,7.221,7.229,4519.3
+1702770060000,7.229,7.233,7.229,7.231,2331.4
+1702770120000,7.231,7.232,7.223,7.224,3609.3
+1702770180000,7.223,7.224,7.216,7.218,2868.8
+1702770240000,7.219,7.222,7.215,7.216,2689.1
+1702770300000,7.216,7.226,7.215,7.224,3472.6
+1702770360000,7.223,7.224,7.217,7.219,1616.2
+1702770420000,7.219,7.223,7.217,7.222,1714.6
+1702770480000,7.221,7.221,7.215,7.215,1882.0
+1702770540000,7.216,7.222,7.216,7.222,942.9
+1702770600000,7.223,7.233,7.223,7.233,3503.8
+1702770660000,7.233,7.247,7.232,7.247,4962.3
+1702770720000,7.247,7.258,7.246,7.258,5880.9
+1702770780000,7.258,7.258,7.242,7.243,8730.4
+1702770840000,7.242,7.244,7.234,7.238,9625.3
+1702770900000,7.238,7.244,7.234,7.243,5566.3
+1702770960000,7.244,7.255,7.241,7.254,12386.9
+1702771020000,7.253,7.257,7.252,7.257,3733.3
+1702771080000,7.258,7.269,7.257,7.263,5808.3
+1702771140000,7.264,7.264,7.251,7.252,4344.2
+1702771200000,7.253,7.311,7.253,7.307,44042.1
+1702771260000,7.307,7.307,7.279,7.279,18723.5
+1702771320000,7.278,7.295,7.277,7.292,11828.4
+1702771380000,7.292,7.293,7.281,7.289,7489.8
+1702771440000,7.287,7.299,7.284,7.299,5386.5
+1702771500000,7.3,7.309,7.293,7.294,15081.1
+1702771560000,7.293,7.293,7.28,7.286,5683.7
+1702771620000,7.285,7.285,7.272,7.274,4762.0
+1702771680000,7.275,7.282,7.271,7.282,6758.3
+1702771740000,7.281,7.287,7.279,7.287,5679.9
+1702771800000,7.288,7.297,7.287,7.289,6698.5
+1702771860000,7.289,7.289,7.281,7.285,3750.5
+1702771920000,7.285,7.288,7.283,7.287,2943.2
+1702771980000,7.287,7.288,7.277,7.277,2657.4
+1702772040000,7.276,7.276,7.268,7.274,5104.3
+1702772100000,7.273,7.273,7.263,7.271,7510.1
+1702772160000,7.268,7.282,7.268,7.277,6461.0
+1702772220000,7.276,7.283,7.275,7.28,5943.3
+1702772280000,7.281,7.289,7.281,7.286,3502.3
+1702772340000,7.286,7.286,7.269,7.269,3622.9
+1702772400000,7.269,7.27,7.262,7.263,3987.8
+1702772460000,7.265,7.291,7.265,7.29,24937.6
+1702772520000,7.29,7.29,7.274,7.276,4773.5
+1702772580000,7.277,7.278,7.273,7.277,2687.3
+1702772640000,7.278,7.278,7.272,7.277,4420.6
+1702772700000,7.278,7.278,7.271,7.273,3289.3
+1702772760000,7.271,7.282,7.271,7.274,4255.3
+1702772820000,7.276,7.278,7.274,7.278,2093.8
+1702772880000,7.278,7.278,7.273,7.275,1274.4
+1702772940000,7.275,7.276,7.274,7.274,811.5
+1702773000000,7.274,7.284,7.273,7.284,3154.7
+1702773060000,7.284,7.29,7.283,7.287,3863.8
+1702773120000,7.287,7.287,7.274,7.274,4058.0
+1702773180000,7.273,7.273,7.262,7.263,5716.9
+1702773240000,7.262,7.262,7.257,7.257,2434.6
+1702773300000,7.257,7.265,7.257,7.265,1783.3
+1702773360000,7.265,7.267,7.258,7.267,2452.8
+1702773420000,7.267,7.276,7.266,7.276,3572.6
+1702773480000,7.277,7.28,7.263,7.264,2912.3
+1702773540000,7.264,7.269,7.263,7.268,4522.3
+1702773600000,7.268,7.269,7.257,7.257,4658.9
+1702773660000,7.257,7.263,7.257,7.261,3313.3
+1702773720000,7.26,7.261,7.255,7.257,1925.6
+1702773780000,7.258,7.263,7.258,7.261,1668.9
+1702773840000,7.261,7.268,7.261,7.263,3446.4
+1702773900000,7.264,7.269,7.26,7.269,4949.1
+1702773960000,7.269,7.271,7.264,7.269,4621.1
+1702774020000,7.268,7.269,7.258,7.258,3597.0
+1702774080000,7.259,7.263,7.257,7.258,1788.5
+1702774140000,7.259,7.267,7.248,7.255,22143.5
+1702774200000,7.256,7.258,7.251,7.254,4364.1
+1702774260000,7.254,7.254,7.245,7.245,3271.5
+1702774320000,7.244,7.246,7.233,7.244,12395.4
+1702774380000,7.245,7.247,7.242,7.243,1640.2
+1702774440000,7.243,7.243,7.227,7.233,4172.3
+1702774500000,7.232,7.232,7.22,7.223,7389.6
+1702774560000,7.223,7.235,7.223,7.235,7013.4
+1702774620000,7.235,7.238,7.231,7.234,3185.2
+1702774680000,7.235,7.238,7.228,7.231,4001.0
+1702774740000,7.23,7.231,7.222,7.228,4976.3
+1702774800000,7.228,7.239,7.228,7.234,8705.8
+1702774860000,7.235,7.236,7.213,7.214,9277.5
+1702774920000,7.213,7.233,7.209,7.233,12555.6
+1702774980000,7.232,7.257,7.232,7.254,6112.1
+1702775040000,7.254,7.257,7.243,7.247,7954.5
+1702775100000,7.246,7.259,7.244,7.255,3349.9
+1702775160000,7.254,7.26,7.253,7.256,2882.2
+1702775220000,7.257,7.262,7.257,7.262,3435.0
+1702775280000,7.261,7.266,7.257,7.266,3211.3
+1702775340000,7.267,7.276,7.257,7.276,5315.3
+1702775400000,7.276,7.286,7.273,7.28,7078.8
+1702775460000,7.28,7.309,7.28,7.309,11785.0
+1702775520000,7.308,7.311,7.297,7.297,8942.9
+1702775580000,7.298,7.312,7.297,7.309,5532.7
+1702775640000,7.31,7.31,7.288,7.293,12539.2
+1702775700000,7.293,7.293,7.279,7.28,5064.2
+1702775760000,7.281,7.282,7.273,7.275,7676.3
+1702775820000,7.276,7.287,7.276,7.286,3253.5
+1702775880000,7.286,7.286,7.272,7.272,1462.7
+1702775940000,7.272,7.277,7.272,7.272,1809.2
+1702776000000,7.272,7.276,7.263,7.275,5091.4
+1702776060000,7.274,7.277,7.264,7.265,1128.0
+1702776120000,7.265,7.269,7.265,7.266,1668.5
+1702776180000,7.265,7.268,7.263,7.268,1266.5
+1702776240000,7.268,7.27,7.263,7.263,1273.9
+1702776300000,7.264,7.278,7.264,7.277,2481.8
+1702776360000,7.278,7.278,7.272,7.274,1733.0
+1702776420000,7.274,7.274,7.263,7.264,1955.2
+1702776480000,7.265,7.274,7.263,7.274,6143.6
+1702776540000,7.274,7.274,7.266,7.266,3915.9
+1702776600000,7.265,7.267,7.25,7.258,8172.0
+1702776660000,7.259,7.259,7.241,7.246,8097.6
+1702776720000,7.247,7.258,7.247,7.253,2891.9
+1702776780000,7.253,7.254,7.247,7.253,3221.0
+1702776840000,7.254,7.26,7.241,7.241,5448.1
+1702776900000,7.24,7.241,7.225,7.228,13985.1
+1702776960000,7.226,7.23,7.224,7.228,4054.6
+1702777020000,7.229,7.229,7.209,7.211,12404.6
+1702777080000,7.212,7.213,7.19,7.192,18291.4
+1702777140000,7.193,7.195,7.178,7.192,22116.0
+1702777200000,7.191,7.194,7.178,7.179,14201.4
+1702777260000,7.179,7.193,7.167,7.191,13042.7
+1702777320000,7.191,7.202,7.188,7.197,12943.7
+1702777380000,7.197,7.197,7.177,7.185,9423.7
+1702777440000,7.186,7.193,7.183,7.189,3959.7
+1702777500000,7.19,7.201,7.184,7.201,7884.7
+1702777560000,7.201,7.208,7.195,7.202,10188.6
+1702777620000,7.203,7.203,7.179,7.184,10462.8
+1702777680000,7.183,7.191,7.178,7.184,5222.5
+1702777740000,7.184,7.184,7.174,7.175,2694.9
+1702777800000,7.175,7.181,7.173,7.174,4456.8
+1702777860000,7.174,7.188,7.173,7.188,5768.6
+1702777920000,7.188,7.206,7.186,7.206,4852.6
+1702777980000,7.207,7.216,7.207,7.214,3783.7
+1702778040000,7.214,7.215,7.2,7.201,11036.5
+1702778100000,7.201,7.207,7.198,7.207,4843.6
+1702778160000,7.206,7.209,7.204,7.207,4896.6
+1702778220000,7.207,7.21,7.206,7.208,1448.6
+1702778280000,7.207,7.208,7.205,7.207,1836.3
+1702778340000,7.207,7.207,7.202,7.207,3132.3
+1702778400000,7.208,7.212,7.201,7.207,5406.4
+1702778460000,7.207,7.21,7.201,7.205,5224.6
+1702778520000,7.205,7.217,7.202,7.214,3918.1
+1702778580000,7.215,7.215,7.202,7.204,3507.0
+1702778640000,7.205,7.211,7.205,7.209,1727.4
+1702778700000,7.21,7.217,7.209,7.217,2368.5
+1702778760000,7.218,7.226,7.218,7.225,9915.4
+1702778820000,7.225,7.233,7.224,7.233,3671.9
+1702778880000,7.232,7.232,7.223,7.224,7850.9
+1702778940000,7.224,7.228,7.224,7.226,2301.2
+1702779000000,7.227,7.239,7.227,7.238,3052.7
+1702779060000,7.238,7.247,7.237,7.247,3841.9
+1702779120000,7.245,7.245,7.241,7.241,3212.7
+1702779180000,7.242,7.247,7.238,7.238,5584.9
+1702779240000,7.239,7.24,7.227,7.229,3386.2
+1702779300000,7.23,7.233,7.224,7.228,3132.0
+1702779360000,7.228,7.231,7.223,7.223,1643.2
+1702779420000,7.222,7.225,7.222,7.225,541.1
+1702779480000,7.224,7.231,7.224,7.23,2567.6
+1702779540000,7.229,7.229,7.222,7.222,1593.4
+1702779600000,7.222,7.234,7.221,7.232,2542.2
+1702779660000,7.232,7.236,7.222,7.227,2604.0
+1702779720000,7.227,7.227,7.219,7.219,1366.6
+1702779780000,7.22,7.221,7.211,7.212,4545.1
+1702779840000,7.212,7.212,7.206,7.206,1481.3
+1702779900000,7.206,7.211,7.192,7.2,6873.9
+1702779960000,7.201,7.201,7.194,7.201,4679.6
+1702780020000,7.202,7.211,7.202,7.207,3991.2
+1702780080000,7.206,7.208,7.204,7.205,994.0
+1702780140000,7.205,7.205,7.2,7.205,1084.7
+1702780200000,7.205,7.206,7.204,7.206,713.5
+1702780260000,7.205,7.205,7.194,7.199,2847.5
+1702780320000,7.199,7.203,7.197,7.199,2364.4
+1702780380000,7.198,7.199,7.184,7.185,2115.4
+1702780440000,7.185,7.187,7.177,7.187,3615.8
+1702780500000,7.186,7.191,7.183,7.184,2664.7
+1702780560000,7.183,7.183,7.164,7.168,10100.3
+1702780620000,7.169,7.176,7.163,7.176,6468.4
+1702780680000,7.175,7.179,7.171,7.179,5200.4
+1702780740000,7.18,7.183,7.177,7.181,1974.0
+1702780800000,7.181,7.183,7.167,7.167,2995.6
+1702780860000,7.166,7.169,7.163,7.168,4931.0
+1702780920000,7.168,7.169,7.164,7.167,2536.1
+1702780980000,7.167,7.174,7.167,7.171,1705.3
+1702781040000,7.171,7.171,7.161,7.161,3314.2
+1702781100000,7.161,7.169,7.158,7.161,3725.0
+1702781160000,7.161,7.163,7.155,7.157,4716.7
+1702781220000,7.157,7.161,7.155,7.157,3488.4
+1702781280000,7.157,7.164,7.156,7.164,2703.4
+1702781340000,7.165,7.175,7.163,7.17,3115.9
+1702781400000,7.17,7.174,7.163,7.172,3747.9
+1702781460000,7.172,7.173,7.165,7.167,1433.4
+1702781520000,7.167,7.171,7.166,7.171,790.4
+1702781580000,7.17,7.171,7.155,7.157,2751.7
+1702781640000,7.156,7.164,7.155,7.161,3084.6
+1702781700000,7.163,7.166,7.145,7.156,19984.1
+1702781760000,7.156,7.162,7.155,7.157,4309.6
+1702781820000,7.158,7.16,7.152,7.153,1668.5
+1702781880000,7.153,7.154,7.142,7.149,5408.7
+1702781940000,7.148,7.153,7.148,7.148,1932.9
+1702782000000,7.149,7.155,7.146,7.15,7812.3
+1702782060000,7.149,7.159,7.147,7.154,2480.1
+1702782120000,7.155,7.164,7.155,7.162,2973.2
+1702782180000,7.161,7.163,7.156,7.156,2549.9
+1702782240000,7.155,7.16,7.153,7.153,2108.8
+1702782300000,7.153,7.155,7.149,7.152,2591.0
+1702782360000,7.151,7.151,7.144,7.147,4553.7
+1702782420000,7.146,7.151,7.143,7.149,6927.4
+1702782480000,7.149,7.158,7.149,7.153,2116.7
+1702782540000,7.153,7.153,7.141,7.142,1605.9
+1702782600000,7.141,7.142,7.129,7.129,17849.4
+1702782660000,7.13,7.136,7.13,7.135,2555.7
+1702782720000,7.136,7.154,7.136,7.154,7003.2
+1702782780000,7.155,7.159,7.146,7.15,5631.7
+1702782840000,7.151,7.152,7.138,7.14,2493.3
+1702782900000,7.14,7.145,7.136,7.136,3219.5
+1702782960000,7.135,7.139,7.135,7.138,1633.7
+1702783020000,7.139,7.149,7.136,7.143,3980.3
+1702783080000,7.143,7.154,7.143,7.154,1846.1
+1702783140000,7.156,7.157,7.145,7.146,2973.3
+1702783200000,7.147,7.152,7.144,7.146,2742.5
+1702783260000,7.146,7.146,7.137,7.144,4410.9
+1702783320000,7.144,7.148,7.139,7.148,1050.7
+1702783380000,7.148,7.16,7.148,7.16,3109.5
+1702783440000,7.159,7.167,7.155,7.163,2645.7
+1702783500000,7.162,7.174,7.162,7.168,2119.6
+1702783560000,7.169,7.169,7.161,7.161,2352.8
+1702783620000,7.161,7.162,7.15,7.156,13041.5
+1702783680000,7.157,7.165,7.154,7.164,10579.2
+1702783740000,7.165,7.171,7.16,7.161,14338.5
+1702783800000,7.161,7.164,7.157,7.157,2486.4
+1702783860000,7.156,7.159,7.154,7.159,1578.7
+1702783920000,7.16,7.161,7.157,7.158,886.3
+1702783980000,7.155,7.155,7.149,7.152,3896.9
+1702784040000,7.151,7.157,7.151,7.157,1231.0
+1702784100000,7.156,7.165,7.152,7.165,1576.0
+1702784160000,7.166,7.169,7.161,7.162,2778.9
+1702784220000,7.162,7.172,7.162,7.17,3124.3
+1702784280000,7.171,7.171,7.163,7.163,2125.1
+1702784340000,7.162,7.167,7.162,7.165,491.2
+1702784400000,7.164,7.164,7.157,7.157,731.2
+1702784460000,7.157,7.164,7.157,7.159,2477.1
+1702784520000,7.159,7.164,7.157,7.162,1802.1
+1702784580000,7.162,7.171,7.162,7.169,1292.7
+1702784640000,7.17,7.173,7.17,7.171,728.5
+1702784700000,7.17,7.172,7.164,7.165,3373.6
+1702784760000,7.166,7.171,7.166,7.17,1206.5
+1702784820000,7.17,7.17,7.164,7.167,990.0
+1702784880000,7.167,7.171,7.166,7.171,2614.0
+1702784940000,7.172,7.172,7.168,7.169,993.1
+1702785000000,7.171,7.172,7.166,7.166,2000.3
+1702785060000,7.166,7.169,7.165,7.168,3177.2
+1702785120000,7.167,7.174,7.167,7.174,1860.0
+1702785180000,7.174,7.181,7.174,7.179,3480.7
+1702785240000,7.18,7.182,7.176,7.176,4348.7
+1702785300000,7.176,7.177,7.166,7.168,5698.1
+1702785360000,7.17,7.173,7.162,7.17,4616.8
+1702785420000,7.17,7.17,7.165,7.165,1110.6
+1702785480000,7.165,7.165,7.158,7.164,3015.5
+1702785540000,7.164,7.173,7.164,7.17,2897.4
+1702785600000,7.17,7.174,7.166,7.167,1947.7
+1702785660000,7.167,7.175,7.167,7.174,2762.9
+1702785720000,7.174,7.182,7.172,7.182,3891.2
+1702785780000,7.181,7.201,7.18,7.196,14306.1
+1702785840000,7.196,7.201,7.193,7.194,6640.3
+1702785900000,7.194,7.197,7.186,7.19,6385.0
+1702785960000,7.189,7.191,7.188,7.19,3081.9
+1702786020000,7.189,7.193,7.185,7.192,2850.9
+1702786080000,7.192,7.194,7.186,7.186,1161.1
+1702786140000,7.186,7.186,7.178,7.181,1183.6
+1702786200000,7.181,7.183,7.176,7.182,1480.1
+1702786260000,7.182,7.187,7.18,7.183,4268.9
+1702786320000,7.182,7.185,7.181,7.185,1766.6
+1702786380000,7.184,7.185,7.183,7.184,645.0
+1702786440000,7.183,7.19,7.183,7.187,2069.8
+1702786500000,7.186,7.194,7.186,7.192,3877.6
+1702786560000,7.192,7.195,7.187,7.189,2304.1
+1702786620000,7.19,7.19,7.188,7.188,560.5
+1702786680000,7.189,7.195,7.189,7.193,1234.6
+1702786740000,7.193,7.195,7.19,7.195,1583.3
+1702786800000,7.194,7.194,7.189,7.192,1729.3
+1702786860000,7.192,7.202,7.192,7.201,2692.8
+1702786920000,7.2,7.2,7.194,7.196,2563.1
+1702786980000,7.196,7.197,7.192,7.196,4452.7
+1702787040000,7.196,7.201,7.196,7.199,726.9
+1702787100000,7.199,7.2,7.193,7.194,1601.8
+1702787160000,7.195,7.196,7.191,7.193,1607.0
+1702787220000,7.193,7.194,7.19,7.191,820.1
+1702787280000,7.19,7.193,7.19,7.193,2194.5
+1702787340000,7.194,7.201,7.193,7.199,2182.5
+1702787400000,7.198,7.201,7.193,7.195,1765.8
+1702787460000,7.196,7.196,7.188,7.188,2119.2
+1702787520000,7.188,7.193,7.188,7.193,2133.7
+1702787580000,7.193,7.194,7.188,7.188,1724.1
+1702787640000,7.188,7.19,7.186,7.187,529.6
+1702787700000,7.188,7.19,7.186,7.189,765.3
+1702787760000,7.19,7.19,7.182,7.184,1188.2
+1702787820000,7.184,7.185,7.18,7.185,1364.9
+1702787880000,7.186,7.188,7.183,7.188,2115.4
+1702787940000,7.188,7.189,7.185,7.189,842.5
+1702788000000,7.188,7.188,7.183,7.184,379.4
+1702788060000,7.186,7.188,7.186,7.187,517.6
+1702788120000,7.187,7.187,7.18,7.184,1304.1
+1702788180000,7.183,7.186,7.177,7.18,3666.9
+1702788240000,7.18,7.182,7.179,7.18,1594.8
+1702788300000,7.18,7.183,7.179,7.18,991.1
+1702788360000,7.18,7.184,7.179,7.184,1003.4
+1702788420000,7.183,7.184,7.179,7.18,2998.1
+1702788480000,7.18,7.186,7.18,7.183,1651.3
+1702788540000,7.183,7.189,7.183,7.189,1174.5
+1702788600000,7.19,7.191,7.188,7.191,763.5
+1702788660000,7.191,7.193,7.191,7.193,1160.2
+1702788720000,7.193,7.198,7.188,7.188,2735.8
+1702788780000,7.188,7.191,7.186,7.19,1050.2
+1702788840000,7.191,7.191,7.188,7.188,1173.0
+1702788900000,7.189,7.197,7.189,7.195,1496.4
+1702788960000,7.197,7.198,7.194,7.194,1400.6
+1702789020000,7.195,7.197,7.194,7.195,935.7
+1702789080000,7.195,7.196,7.186,7.186,1447.1
+1702789140000,7.186,7.19,7.186,7.188,1275.7
+1702789200000,7.189,7.191,7.186,7.19,649.0
+1702789260000,7.19,7.193,7.188,7.188,1255.3
+1702789320000,7.189,7.191,7.187,7.189,2268.6
+1702789380000,7.188,7.189,7.183,7.183,1185.3
+1702789440000,7.183,7.186,7.183,7.185,1190.0
+1702789500000,7.185,7.192,7.184,7.192,2704.0
+1702789560000,7.191,7.194,7.19,7.191,3154.6
+1702789620000,7.191,7.197,7.191,7.195,2739.2
+1702789680000,7.196,7.196,7.193,7.196,1133.0
+1702789740000,7.197,7.201,7.197,7.201,1899.3
+1702789800000,7.202,7.204,7.199,7.201,2217.6
+1702789860000,7.202,7.204,7.2,7.203,1976.4
+1702789920000,7.203,7.204,7.2,7.201,1868.7
+1702789980000,7.201,7.204,7.2,7.204,242.9
+1702790040000,7.204,7.204,7.202,7.204,1303.0
+1702790100000,7.204,7.205,7.197,7.197,1509.7
+1702790160000,7.198,7.2,7.198,7.198,433.1
+1702790220000,7.198,7.198,7.192,7.194,1206.8
+1702790280000,7.194,7.2,7.194,7.199,1294.6
+1702790340000,7.199,7.2,7.197,7.199,477.9
+1702790400000,7.198,7.202,7.195,7.197,1866.1
+1702790460000,7.196,7.197,7.191,7.191,950.5
+1702790520000,7.19,7.194,7.19,7.191,2667.9
+1702790580000,7.19,7.19,7.185,7.188,3745.7
+1702790640000,7.187,7.194,7.187,7.194,2563.0
+1702790700000,7.193,7.197,7.191,7.196,938.0
+1702790760000,7.195,7.195,7.188,7.188,662.1
+1702790820000,7.189,7.189,7.182,7.183,1240.3
+1702790880000,7.183,7.189,7.183,7.185,4350.2
+1702790940000,7.186,7.187,7.183,7.187,1497.2
+1702791000000,7.186,7.186,7.181,7.182,1366.4
+1702791060000,7.182,7.187,7.182,7.185,2040.5
+1702791120000,7.185,7.186,7.178,7.179,1319.3
+1702791180000,7.178,7.179,7.167,7.169,8479.3
+1702791240000,7.168,7.173,7.162,7.163,3636.6
+1702791300000,7.163,7.163,7.156,7.16,2767.7
+1702791360000,7.16,7.16,7.152,7.152,5601.0
+1702791420000,7.151,7.155,7.145,7.146,5401.6
+1702791480000,7.145,7.153,7.142,7.149,11867.4
+1702791540000,7.149,7.153,7.143,7.147,3177.6
+1702791600000,7.147,7.154,7.145,7.154,3358.2
+1702791660000,7.153,7.154,7.145,7.145,4866.6
+1702791720000,7.146,7.147,7.135,7.136,6078.0
+1702791780000,7.137,7.139,7.12,7.126,21077.9
+1702791840000,7.125,7.131,7.122,7.123,10176.0
+1702791900000,7.123,7.138,7.122,7.138,11118.0
+1702791960000,7.138,7.15,7.138,7.149,6873.4
+1702792020000,7.149,7.15,7.132,7.136,10985.8
+1702792080000,7.137,7.137,7.13,7.13,6152.7
+1702792140000,7.13,7.136,7.128,7.135,7409.8
+1702792200000,7.135,7.136,7.116,7.118,3388.4
+1702792260000,7.117,7.12,7.104,7.111,27954.9
+1702792320000,7.11,7.117,7.108,7.114,6314.4
+1702792380000,7.113,7.116,7.107,7.108,3122.6
+1702792440000,7.107,7.107,7.081,7.086,32967.9
+1702792500000,7.085,7.111,7.076,7.106,27935.0
+1702792560000,7.107,7.113,7.103,7.111,7743.9
+1702792620000,7.111,7.121,7.111,7.121,5740.2
+1702792680000,7.121,7.125,7.117,7.118,4527.8
+1702792740000,7.118,7.128,7.117,7.126,2340.8
+1702792800000,7.127,7.134,7.115,7.134,12505.8
+1702792860000,7.134,7.136,7.125,7.13,4252.2
+1702792920000,7.131,7.14,7.13,7.14,3978.8
+1702792980000,7.14,7.142,7.137,7.14,6211.9
+1702793040000,7.142,7.144,7.134,7.134,6286.4
+1702793100000,7.133,7.137,7.131,7.137,5074.8
+1702793160000,7.138,7.14,7.137,7.14,2457.1
+1702793220000,7.14,7.149,7.14,7.149,3495.1
+1702793280000,7.149,7.154,7.149,7.151,3278.2
+1702793340000,7.151,7.157,7.151,7.151,7223.6
+1702793400000,7.151,7.152,7.142,7.145,3620.9
+1702793460000,7.145,7.145,7.138,7.141,1476.5
+1702793520000,7.141,7.142,7.135,7.142,2435.8
+1702793580000,7.143,7.15,7.142,7.15,1861.4
+1702793640000,7.151,7.151,7.148,7.148,1556.1
+1702793700000,7.148,7.151,7.141,7.143,2199.4
+1702793760000,7.144,7.145,7.135,7.137,2661.0
+1702793820000,7.138,7.143,7.136,7.143,2169.1
+1702793880000,7.143,7.146,7.141,7.143,1102.1
+1702793940000,7.143,7.149,7.143,7.149,1649.2
+1702794000000,7.149,7.15,7.138,7.138,1858.4
+1702794060000,7.138,7.143,7.136,7.141,2106.8
+1702794120000,7.142,7.154,7.14,7.154,3135.8
+1702794180000,7.155,7.158,7.15,7.154,4451.9
+1702794240000,7.154,7.154,7.143,7.145,1981.2
+1702794300000,7.145,7.148,7.144,7.146,1081.1
+1702794360000,7.146,7.15,7.142,7.143,1997.3
+1702794420000,7.143,7.144,7.142,7.144,337.2
+1702794480000,7.144,7.146,7.128,7.133,11942.7
+1702794540000,7.134,7.14,7.132,7.138,2279.9
+1702794600000,7.138,7.138,7.127,7.128,5409.0
+1702794660000,7.127,7.128,7.125,7.126,1719.9
+1702794720000,7.127,7.128,7.121,7.121,1072.3
+1702794780000,7.122,7.123,7.107,7.109,3086.5
+1702794840000,7.109,7.111,7.101,7.108,8095.0
+1702794900000,7.107,7.107,7.1,7.101,2664.9
+1702794960000,7.1,7.115,7.094,7.113,11620.1
+1702795020000,7.113,7.113,7.099,7.106,3626.0
+1702795080000,7.105,7.107,7.092,7.093,16714.1
+1702795140000,7.095,7.097,7.088,7.094,7494.6
+1702795200000,7.094,7.095,7.081,7.091,15228.3
+1702795260000,7.09,7.099,7.073,7.097,17524.7
+1702795320000,7.097,7.098,7.089,7.095,6738.5
+1702795380000,7.094,7.104,7.094,7.104,2483.2
+1702795440000,7.106,7.114,7.102,7.103,3725.3
+1702795500000,7.102,7.107,7.099,7.101,6752.9
+1702795560000,7.102,7.102,7.08,7.083,14584.1
+1702795620000,7.084,7.093,7.082,7.083,9815.5
+1702795680000,7.084,7.093,7.071,7.084,10630.4
+1702795740000,7.084,7.093,7.074,7.088,15639.6
+1702795800000,7.089,7.111,7.082,7.106,10289.3
+1702795860000,7.108,7.112,7.104,7.11,6682.8
+1702795920000,7.112,7.112,7.106,7.11,5197.0
+1702795980000,7.11,7.114,7.108,7.11,3362.6
+1702796040000,7.111,7.113,7.103,7.104,3161.8
+1702796100000,7.104,7.115,7.104,7.115,3754.3
+1702796160000,7.116,7.122,7.109,7.121,7508.6
+1702796220000,7.122,7.134,7.12,7.133,2874.5
+1702796280000,7.134,7.141,7.133,7.14,3870.9
+1702796340000,7.139,7.141,7.131,7.132,6799.2
+1702796400000,7.132,7.137,7.128,7.134,6520.9
+1702796460000,7.133,7.139,7.13,7.137,5918.6
+1702796520000,7.136,7.146,7.134,7.145,7296.1
+1702796580000,7.145,7.152,7.144,7.149,3482.7
+1702796640000,7.149,7.149,7.136,7.138,5539.5
+1702796700000,7.139,7.14,7.126,7.127,3221.3
+1702796760000,7.128,7.14,7.128,7.138,3009.0
+1702796820000,7.138,7.14,7.136,7.14,3064.0
+1702796880000,7.14,7.142,7.133,7.136,1857.6
+1702796940000,7.137,7.139,7.135,7.138,2180.1
+1702797000000,7.139,7.14,7.133,7.139,3276.2
+1702797060000,7.138,7.147,7.136,7.145,2453.6
+1702797120000,7.144,7.15,7.142,7.149,1949.8
+1702797180000,7.149,7.149,7.145,7.147,811.2
+1702797240000,7.147,7.149,7.145,7.146,795.0
+1702797300000,7.145,7.148,7.143,7.144,1955.9
+1702797360000,7.144,7.144,7.136,7.136,3075.5
+1702797420000,7.136,7.138,7.131,7.135,3391.3
+1702797480000,7.134,7.136,7.131,7.136,1050.3
+1702797540000,7.136,7.138,7.133,7.138,522.8
+1702797600000,7.139,7.144,7.137,7.142,2116.9
+1702797660000,7.141,7.141,7.137,7.141,1368.4
+1702797720000,7.141,7.142,7.135,7.137,2485.0
+1702797780000,7.136,7.136,7.13,7.136,2109.0
+1702797840000,7.135,7.135,7.128,7.131,1031.8
+1702797900000,7.13,7.131,7.122,7.124,2307.2
+1702797960000,7.123,7.125,7.117,7.118,3652.1
+1702798020000,7.118,7.118,7.107,7.11,4278.2
+1702798080000,7.111,7.116,7.11,7.11,3959.9
+1702798140000,7.112,7.116,7.112,7.116,991.2
+1702798200000,7.117,7.123,7.111,7.12,3844.3
+1702798260000,7.12,7.123,7.114,7.122,1668.1
+1702798320000,7.122,7.122,7.107,7.107,1596.8
+1702798380000,7.108,7.112,7.108,7.108,2060.4
+1702798440000,7.108,7.11,7.105,7.109,3454.3
+1702798500000,7.11,7.116,7.11,7.115,1296.4
+1702798560000,7.117,7.119,7.116,7.118,1566.5
+1702798620000,7.119,7.121,7.117,7.121,1116.5
+1702798680000,7.121,7.122,7.115,7.118,2382.0
+1702798740000,7.119,7.12,7.111,7.115,9827.5
+1702798800000,7.116,7.12,7.104,7.104,5585.7
+1702798860000,7.104,7.113,7.104,7.113,3331.7
+1702798920000,7.113,7.113,7.109,7.111,1461.1
+1702798980000,7.11,7.116,7.11,7.116,494.1
+1702799040000,7.116,7.121,7.115,7.12,2731.9
+1702799100000,7.119,7.129,7.117,7.128,2346.5
+1702799160000,7.128,7.13,7.126,7.126,2842.6
+1702799220000,7.127,7.132,7.116,7.116,2605.6
+1702799280000,7.115,7.117,7.106,7.107,2735.0
+1702799340000,7.106,7.112,7.106,7.112,1003.7
+1702799400000,7.112,7.112,7.109,7.109,1701.8
+1702799460000,7.108,7.11,7.102,7.105,3165.2
+1702799520000,7.104,7.104,7.094,7.099,4066.0
+1702799580000,7.098,7.101,7.09,7.09,3787.4
+1702799640000,7.089,7.099,7.088,7.098,6545.2
+1702799700000,7.099,7.105,7.097,7.099,4149.4
+1702799760000,7.099,7.1,7.092,7.092,5621.5
+1702799820000,7.093,7.094,7.085,7.088,9550.8
+1702799880000,7.087,7.093,7.083,7.092,3729.0
+1702799940000,7.092,7.1,7.09,7.097,6599.3
+1702800000000,7.097,7.101,7.082,7.101,12575.6
+1702800060000,7.1,7.103,7.095,7.096,4824.2
+1702800120000,7.097,7.099,7.094,7.095,2052.6
+1702800180000,7.096,7.097,7.09,7.091,1868.6
+1702800240000,7.09,7.097,7.086,7.097,3778.8
+1702800300000,7.097,7.1,7.092,7.097,2436.7
+1702800360000,7.096,7.101,7.094,7.099,2356.6
+1702800420000,7.099,7.104,7.094,7.104,2583.2
+1702800480000,7.104,7.104,7.102,7.103,2333.7
+1702800540000,7.102,7.103,7.099,7.102,2801.0
+1702800600000,7.101,7.101,7.089,7.094,6302.0
+1702800660000,7.093,7.093,7.085,7.086,1734.1
+1702800720000,7.086,7.087,7.076,7.079,7423.1
+1702800780000,7.079,7.09,7.076,7.09,5066.5
+1702800840000,7.09,7.095,7.087,7.092,3864.7
+1702800900000,7.091,7.108,7.09,7.106,5221.8
+1702800960000,7.107,7.109,7.104,7.107,2211.0
+1702801020000,7.107,7.111,7.105,7.105,2504.1
+1702801080000,7.105,7.106,7.103,7.103,1955.2
+1702801140000,7.102,7.102,7.095,7.101,2595.8
+1702801200000,7.102,7.112,7.102,7.112,2044.3
+1702801260000,7.112,7.116,7.111,7.116,1815.6
+1702801320000,7.116,7.121,7.116,7.117,5067.6
+1702801380000,7.115,7.119,7.111,7.119,3939.1
+1702801440000,7.118,7.122,7.116,7.12,4153.6
+1702801500000,7.121,7.13,7.121,7.127,4493.2
+1702801560000,7.126,7.128,7.125,7.127,3219.1
+1702801620000,7.126,7.126,7.114,7.114,2416.3
+1702801680000,7.114,7.119,7.112,7.119,1729.8
+1702801740000,7.121,7.125,7.118,7.125,1544.7
+1702801800000,7.125,7.129,7.12,7.122,4473.2
+1702801860000,7.123,7.125,7.117,7.119,2484.7
+1702801920000,7.119,7.119,7.113,7.117,1956.4
+1702801980000,7.116,7.117,7.107,7.113,4208.1
+1702802040000,7.113,7.118,7.113,7.118,1338.4
+1702802100000,7.118,7.121,7.115,7.121,1032.6
+1702802160000,7.121,7.127,7.121,7.123,1068.0
+1702802220000,7.123,7.128,7.121,7.128,3612.1
+1702802280000,7.127,7.131,7.125,7.131,1893.4
+1702802340000,7.131,7.133,7.128,7.128,2384.8
+1702802400000,7.127,7.13,7.127,7.128,643.8
+1702802460000,7.128,7.132,7.128,7.128,1616.6
+1702802520000,7.128,7.133,7.127,7.132,2476.6
+1702802580000,7.132,7.137,7.131,7.135,1696.1
+1702802640000,7.134,7.134,7.127,7.133,3548.1
+1702802700000,7.132,7.133,7.128,7.129,1952.9
+1702802760000,7.129,7.136,7.128,7.135,1539.3
+1702802820000,7.135,7.135,7.125,7.125,1665.5
+1702802880000,7.126,7.127,7.116,7.12,2565.9
+1702802940000,7.121,7.124,7.118,7.122,3355.6
+1702803000000,7.122,7.126,7.118,7.118,1907.1
+1702803060000,7.119,7.127,7.119,7.127,3572.6
+1702803120000,7.125,7.127,7.123,7.123,4765.1
+1702803180000,7.124,7.136,7.124,7.135,3671.7
+1702803240000,7.134,7.135,7.132,7.135,2096.7
+1702803300000,7.135,7.135,7.129,7.13,3321.0
+1702803360000,7.131,7.142,7.131,7.141,3134.8
+1702803420000,7.143,7.146,7.14,7.14,3965.0
+1702803480000,7.139,7.139,7.131,7.133,4162.3
+1702803540000,7.134,7.135,7.133,7.133,606.4
+1702803600000,7.132,7.14,7.132,7.139,5575.3
+1702803660000,7.138,7.147,7.138,7.144,2438.8
+1702803720000,7.144,7.147,7.143,7.146,2716.6
+1702803780000,7.145,7.148,7.142,7.146,3479.0
+1702803840000,7.145,7.146,7.142,7.145,740.4
+1702803900000,7.146,7.152,7.145,7.152,4206.6
+1702803960000,7.152,7.152,7.145,7.147,2401.4
+1702804020000,7.146,7.154,7.144,7.154,4931.5
+1702804080000,7.154,7.155,7.152,7.153,1760.9
+1702804140000,7.152,7.155,7.146,7.148,6621.5
+1702804200000,7.148,7.149,7.144,7.145,2847.7
+1702804260000,7.145,7.15,7.145,7.15,3444.7
+1702804320000,7.149,7.15,7.144,7.145,1743.2
+1702804380000,7.144,7.148,7.142,7.148,1031.4
+1702804440000,7.149,7.151,7.145,7.149,2343.3
+1702804500000,7.148,7.151,7.146,7.147,1213.0
+1702804560000,7.145,7.147,7.145,7.146,526.0
+1702804620000,7.145,7.147,7.144,7.144,1591.5
+1702804680000,7.144,7.148,7.143,7.148,1032.1
+1702804740000,7.149,7.149,7.147,7.149,428.5
+1702804800000,7.149,7.151,7.148,7.151,389.3
+1702804860000,7.152,7.153,7.151,7.152,1427.8
+1702804920000,7.152,7.154,7.152,7.154,2130.9
+1702804980000,7.154,7.158,7.153,7.158,2129.8
+1702805040000,7.157,7.159,7.157,7.157,1522.1
+1702805100000,7.156,7.156,7.151,7.151,1811.2
+1702805160000,7.151,7.151,7.147,7.147,1175.8
+1702805220000,7.147,7.148,7.145,7.145,1640.6
+1702805280000,7.146,7.147,7.141,7.142,1979.6
+1702805340000,7.142,7.142,7.14,7.141,2207.8
+1702805400000,7.14,7.146,7.14,7.146,1788.1
+1702805460000,7.146,7.146,7.137,7.141,2592.3
+1702805520000,7.14,7.143,7.136,7.136,2043.2
+1702805580000,7.136,7.144,7.136,7.144,1341.6
+1702805640000,7.144,7.145,7.143,7.143,643.1
+1702805700000,7.142,7.142,7.136,7.137,2968.9
+1702805760000,7.137,7.142,7.131,7.131,3304.3
+1702805820000,7.131,7.139,7.131,7.136,6331.0
+1702805880000,7.137,7.14,7.135,7.136,3903.8
+1702805940000,7.137,7.137,7.133,7.136,980.7
+1702806000000,7.135,7.135,7.128,7.128,1416.0
+1702806060000,7.128,7.129,7.126,7.126,1625.4
+1702806120000,7.126,7.13,7.126,7.128,1034.4
+1702806180000,7.128,7.134,7.127,7.134,2017.0
+1702806240000,7.133,7.138,7.133,7.135,1595.5
+1702806300000,7.134,7.14,7.13,7.137,2307.6
+1702806360000,7.139,7.143,7.137,7.137,1476.8
+1702806420000,7.137,7.141,7.135,7.138,2104.2
+1702806480000,7.137,7.143,7.136,7.143,443.4
+1702806540000,7.144,7.152,7.144,7.151,3552.4
+1702806600000,7.151,7.151,7.148,7.149,1423.3
+1702806660000,7.149,7.15,7.145,7.145,1978.1
+1702806720000,7.144,7.15,7.144,7.149,1496.5
+1702806780000,7.149,7.156,7.149,7.156,1968.9
+1702806840000,7.156,7.156,7.153,7.153,1411.4
+1702806900000,7.153,7.159,7.15,7.158,3262.4
+1702806960000,7.158,7.166,7.157,7.166,3777.7
+1702807020000,7.166,7.172,7.164,7.17,6561.7
+1702807080000,7.169,7.173,7.169,7.17,2591.3
+1702807140000,7.17,7.171,7.166,7.167,2847.4
+1702807200000,7.168,7.17,7.163,7.163,7593.6
+1702807260000,7.163,7.166,7.161,7.164,3510.5
+1702807320000,7.163,7.17,7.157,7.17,5187.1
+1702807380000,7.17,7.176,7.169,7.174,3324.4
+1702807440000,7.174,7.183,7.173,7.179,3847.1
+1702807500000,7.179,7.179,7.173,7.175,4639.9
+1702807560000,7.175,7.175,7.171,7.175,1172.2
+1702807620000,7.174,7.183,7.174,7.183,5012.3
+1702807680000,7.182,7.182,7.174,7.177,2919.6
+1702807740000,7.176,7.181,7.175,7.175,3576.7
+1702807800000,7.175,7.178,7.173,7.175,2603.9
+1702807860000,7.175,7.182,7.174,7.182,4009.1
+1702807920000,7.181,7.182,7.176,7.181,2950.6
+1702807980000,7.18,7.183,7.179,7.182,2494.3
+1702808040000,7.182,7.182,7.179,7.179,709.9
+1702808100000,7.178,7.182,7.175,7.178,3538.8
+1702808160000,7.178,7.178,7.176,7.176,631.1
+1702808220000,7.175,7.175,7.17,7.173,4167.2
+1702808280000,7.174,7.175,7.171,7.173,3060.4
+1702808340000,7.174,7.177,7.174,7.174,619.2
+1702808400000,7.173,7.173,7.17,7.171,1115.2
+1702808460000,7.169,7.178,7.169,7.178,1471.9
+1702808520000,7.176,7.182,7.176,7.181,2548.0
+1702808580000,7.181,7.185,7.181,7.185,2530.6
+1702808640000,7.186,7.188,7.181,7.181,2017.3
+1702808700000,7.181,7.182,7.179,7.181,1026.3
+1702808760000,7.181,7.181,7.167,7.177,16749.5
+1702808820000,7.177,7.178,7.177,7.178,921.6
+1702808880000,7.177,7.177,7.176,7.176,1188.6
+1702808940000,7.177,7.18,7.176,7.176,3082.9
+1702809000000,7.176,7.176,7.17,7.172,2346.0
+1702809060000,7.173,7.173,7.168,7.169,1598.7
+1702809120000,7.169,7.172,7.145,7.157,56897.2
+1702809180000,7.157,7.162,7.157,7.158,4509.1
+1702809240000,7.158,7.161,7.158,7.159,2072.3
+1702809300000,7.159,7.162,7.158,7.162,3133.8
+1702809360000,7.163,7.163,7.155,7.157,935.4
+1702809420000,7.157,7.16,7.156,7.156,2961.7
+1702809480000,7.157,7.159,7.153,7.159,2119.7
+1702809540000,7.16,7.161,7.156,7.157,2013.7
+1702809600000,7.157,7.157,7.151,7.153,2976.5
+1702809660000,7.152,7.152,7.146,7.148,2871.9
+1702809720000,7.149,7.149,7.148,7.149,631.7
+1702809780000,7.149,7.153,7.149,7.152,864.0
+1702809840000,7.152,7.152,7.15,7.151,1111.0
+1702809900000,7.152,7.152,7.15,7.152,1702.6
+1702809960000,7.153,7.154,7.152,7.154,725.0
+1702810020000,7.153,7.156,7.153,7.155,987.0
+1702810080000,7.154,7.159,7.154,7.156,4211.8
+1702810140000,7.156,7.156,7.153,7.156,945.9
+1702810200000,7.156,7.16,7.156,7.16,655.2
+1702810260000,7.161,7.165,7.161,7.164,2160.2
+1702810320000,7.164,7.164,7.157,7.161,4137.1
+1702810380000,7.161,7.168,7.161,7.168,833.7
+1702810440000,7.168,7.169,7.166,7.166,2473.1
+1702810500000,7.166,7.168,7.162,7.162,3197.3
+1702810560000,7.161,7.161,7.156,7.158,2029.0
+1702810620000,7.159,7.164,7.159,7.164,3522.8
+1702810680000,7.164,7.166,7.163,7.165,791.2
+1702810740000,7.165,7.169,7.164,7.166,2686.7
+1702810800000,7.165,7.167,7.163,7.165,3324.2
+1702810860000,7.165,7.166,7.148,7.148,3064.1
+1702810920000,7.148,7.151,7.145,7.148,3072.1
+1702810980000,7.147,7.157,7.147,7.156,3037.0
+1702811040000,7.156,7.157,7.15,7.152,2622.8
+1702811100000,7.152,7.152,7.138,7.138,3185.7
+1702811160000,7.138,7.138,7.135,7.136,3744.7
+1702811220000,7.136,7.141,7.136,7.141,4498.1
+1702811280000,7.141,7.145,7.137,7.14,2253.8
+1702811340000,7.14,7.142,7.136,7.14,3041.3
+1702811400000,7.14,7.144,7.139,7.144,1640.7
+1702811460000,7.145,7.147,7.141,7.147,1405.9
+1702811520000,7.147,7.149,7.146,7.149,706.5
+1702811580000,7.149,7.151,7.147,7.15,1713.6
+1702811640000,7.149,7.153,7.149,7.153,1863.7
+1702811700000,7.152,7.152,7.146,7.146,2110.2
+1702811760000,7.146,7.155,7.146,7.151,5059.4
+1702811820000,7.152,7.158,7.152,7.158,980.6
+1702811880000,7.158,7.171,7.158,7.17,4392.4
+1702811940000,7.17,7.179,7.17,7.176,3083.7
+1702812000000,7.175,7.175,7.172,7.172,2419.5
+1702812060000,7.173,7.182,7.173,7.179,5001.2
+1702812120000,7.179,7.181,7.176,7.177,3919.7
+1702812180000,7.177,7.178,7.173,7.173,674.2
+1702812240000,7.174,7.176,7.172,7.172,4663.9
+1702812300000,7.172,7.172,7.159,7.161,2425.2
+1702812360000,7.161,7.161,7.152,7.154,2569.5
+1702812420000,7.154,7.158,7.154,7.158,2383.9
+1702812480000,7.158,7.163,7.158,7.163,1478.9
+1702812540000,7.164,7.164,7.158,7.16,2591.1
+1702812600000,7.16,7.165,7.16,7.165,2250.1
+1702812660000,7.166,7.172,7.166,7.171,1361.5
+1702812720000,7.171,7.174,7.171,7.174,1248.8
+1702812780000,7.173,7.178,7.173,7.177,1743.1
+1702812840000,7.178,7.181,7.175,7.179,3093.6
+1702812900000,7.18,7.18,7.171,7.173,2350.2
+1702812960000,7.173,7.176,7.173,7.174,1042.3
+1702813020000,7.173,7.174,7.168,7.168,3447.7
+1702813080000,7.168,7.168,7.161,7.161,3704.8
+1702813140000,7.16,7.167,7.159,7.166,5943.7
+1702813200000,7.166,7.173,7.166,7.172,2484.3
+1702813260000,7.172,7.173,7.169,7.169,738.8
+1702813320000,7.17,7.177,7.17,7.176,322.6
+1702813380000,7.176,7.178,7.175,7.178,1867.0
+1702813440000,7.178,7.184,7.178,7.182,1910.5
+1702813500000,7.182,7.183,7.175,7.177,1897.6
+1702813560000,7.177,7.177,7.17,7.173,1778.9
+1702813620000,7.173,7.176,7.172,7.175,1054.8
+1702813680000,7.176,7.179,7.176,7.178,677.9
+1702813740000,7.178,7.178,7.174,7.174,1664.0
+1702813800000,7.174,7.176,7.173,7.176,767.6
+1702813860000,7.176,7.176,7.171,7.173,1380.2
+1702813920000,7.174,7.175,7.168,7.171,2024.7
+1702813980000,7.17,7.173,7.17,7.172,1870.4
+1702814040000,7.172,7.173,7.17,7.173,1954.9
+1702814100000,7.173,7.176,7.168,7.169,5872.8
+1702814160000,7.169,7.169,7.163,7.169,4321.7
+1702814220000,7.169,7.178,7.167,7.178,2352.7
+1702814280000,7.175,7.175,7.174,7.174,304.7
+1702814340000,7.173,7.173,7.17,7.171,1052.1
+1702814400000,7.171,7.171,7.161,7.161,5641.3
+1702814460000,7.161,7.164,7.157,7.157,3122.4
+1702814520000,7.157,7.158,7.149,7.149,1701.1
+1702814580000,7.15,7.153,7.146,7.151,6407.5
+1702814640000,7.151,7.154,7.148,7.151,4066.3
+1702814700000,7.151,7.16,7.151,7.16,3248.7
+1702814760000,7.16,7.162,7.157,7.162,3952.8
+1702814820000,7.163,7.167,7.163,7.167,2616.6
+1702814880000,7.167,7.175,7.167,7.17,5160.0
+1702814940000,7.17,7.174,7.168,7.172,2373.6
+1702815000000,7.172,7.172,7.16,7.161,4389.7
+1702815060000,7.16,7.16,7.135,7.143,13195.9
+1702815120000,7.143,7.149,7.137,7.137,8542.5
+1702815180000,7.137,7.143,7.136,7.141,4097.7
+1702815240000,7.141,7.141,7.136,7.139,3711.2
+1702815300000,7.139,7.141,7.126,7.133,8214.2
+1702815360000,7.133,7.143,7.133,7.141,5653.1
+1702815420000,7.141,7.149,7.135,7.144,6368.7
+1702815480000,7.144,7.145,7.142,7.144,1055.6
+1702815540000,7.145,7.146,7.134,7.137,2982.1
+1702815600000,7.137,7.15,7.136,7.15,5704.1
+1702815660000,7.149,7.154,7.148,7.154,2898.1
+1702815720000,7.153,7.154,7.15,7.153,2148.2
+1702815780000,7.153,7.16,7.153,7.16,3449.9
+1702815840000,7.16,7.163,7.155,7.155,4722.9
+1702815900000,7.155,7.161,7.154,7.161,2457.2
+1702815960000,7.162,7.162,7.159,7.161,2131.7
+1702816020000,7.159,7.159,7.151,7.153,5714.2
+1702816080000,7.153,7.158,7.15,7.15,3688.3
+1702816140000,7.151,7.154,7.15,7.153,2205.7
+1702816200000,7.152,7.164,7.15,7.164,4637.4
+1702816260000,7.164,7.166,7.156,7.158,2897.1
+1702816320000,7.159,7.16,7.145,7.15,3670.6
+1702816380000,7.15,7.153,7.148,7.152,2952.0
+1702816440000,7.153,7.154,7.148,7.154,1702.5
+1702816500000,7.154,7.154,7.147,7.147,2584.8
+1702816560000,7.146,7.146,7.142,7.143,1944.8
+1702816620000,7.142,7.144,7.14,7.144,1879.2
+1702816680000,7.143,7.15,7.143,7.147,1286.3
+1702816740000,7.148,7.153,7.148,7.15,2042.4
+1702816800000,7.149,7.149,7.137,7.138,1603.4
+1702816860000,7.137,7.147,7.137,7.144,3528.5
+1702816920000,7.143,7.147,7.143,7.147,349.2
+1702816980000,7.149,7.149,7.145,7.145,2648.5
+1702817040000,7.145,7.147,7.143,7.143,4094.6
+1702817100000,7.144,7.155,7.144,7.155,5399.8
+1702817160000,7.154,7.16,7.15,7.15,2448.9
+1702817220000,7.149,7.155,7.147,7.155,2265.4
+1702817280000,7.154,7.156,7.152,7.154,3183.9
+1702817340000,7.154,7.154,7.147,7.147,1331.1
+1702817400000,7.147,7.152,7.147,7.149,1182.0
+1702817460000,7.148,7.148,7.139,7.145,4181.9
+1702817520000,7.145,7.149,7.142,7.149,2126.8
+1702817580000,7.15,7.168,7.15,7.168,7668.3
+1702817640000,7.168,7.17,7.165,7.168,6645.6
+1702817700000,7.167,7.168,7.151,7.151,5385.5
+1702817760000,7.152,7.16,7.152,7.156,3889.8
+1702817820000,7.156,7.157,7.151,7.151,1134.4
+1702817880000,7.152,7.162,7.152,7.162,1073.8
+1702817940000,7.162,7.162,7.156,7.159,1358.6
+1702818000000,7.16,7.164,7.156,7.161,4186.5
+1702818060000,7.161,7.17,7.159,7.168,2504.6
+1702818120000,7.168,7.172,7.168,7.17,2494.9
+1702818180000,7.169,7.169,7.163,7.164,1560.5
+1702818240000,7.165,7.165,7.153,7.153,2940.8
+1702818300000,7.153,7.154,7.146,7.146,7058.2
+1702818360000,7.145,7.149,7.143,7.148,6600.5
+1702818420000,7.147,7.15,7.141,7.141,4832.2
+1702818480000,7.14,7.14,7.134,7.138,3598.3
+1702818540000,7.138,7.147,7.138,7.147,8327.6
+1702818600000,7.146,7.146,7.139,7.145,2392.9
+1702818660000,7.145,7.145,7.132,7.134,5682.5
+1702818720000,7.134,7.134,7.128,7.13,2155.1
+1702818780000,7.13,7.133,7.126,7.126,6342.0
+1702818840000,7.125,7.125,7.116,7.119,6104.0
+1702818900000,7.12,7.12,7.108,7.116,16217.0
+1702818960000,7.117,7.119,7.092,7.101,23569.6
+1702819020000,7.101,7.109,7.1,7.105,9274.9
+1702819080000,7.106,7.106,7.09,7.096,14420.9
+1702819140000,7.096,7.104,7.096,7.1,4212.4
+1702819200000,7.099,7.107,7.097,7.107,3151.0
+1702819260000,7.108,7.117,7.104,7.116,6188.0
+1702819320000,7.116,7.116,7.099,7.1,4700.0
+1702819380000,7.099,7.099,7.092,7.097,7140.1
+1702819440000,7.097,7.103,7.096,7.102,5093.3
+1702819500000,7.103,7.115,7.103,7.115,12486.5
+1702819560000,7.115,7.115,7.106,7.111,7602.5
+1702819620000,7.11,7.114,7.11,7.114,2231.2
+1702819680000,7.114,7.116,7.113,7.114,2367.1
+1702819740000,7.113,7.115,7.112,7.114,3355.9
+1702819800000,7.114,7.12,7.112,7.12,6800.0
+1702819860000,7.119,7.119,7.105,7.105,3270.8
+1702819920000,7.106,7.113,7.102,7.113,3272.5
+1702819980000,7.112,7.125,7.11,7.122,2319.3
+1702820040000,7.121,7.127,7.118,7.126,3498.6
+1702820100000,7.125,7.127,7.121,7.123,2126.0
+1702820160000,7.122,7.122,7.117,7.119,1224.0
+1702820220000,7.117,7.117,7.114,7.114,1400.1
+1702820280000,7.113,7.115,7.11,7.11,1768.0
+1702820340000,7.11,7.121,7.11,7.121,1722.7
+1702820400000,7.121,7.127,7.116,7.127,1894.0
+1702820460000,7.127,7.127,7.117,7.118,1739.2
+1702820520000,7.117,7.117,7.108,7.11,1192.9
+1702820580000,7.11,7.116,7.109,7.109,1780.4
+1702820640000,7.108,7.108,7.088,7.098,9261.3
+1702820700000,7.098,7.11,7.093,7.11,4759.8
+1702820760000,7.11,7.116,7.107,7.113,5674.7
+1702820820000,7.114,7.114,7.106,7.107,4267.2
+1702820880000,7.106,7.111,7.105,7.108,2916.1
+1702820940000,7.107,7.108,7.104,7.106,2074.0
+1702821000000,7.105,7.106,7.093,7.096,3146.9
+1702821060000,7.096,7.097,7.093,7.093,1495.1
+1702821120000,7.092,7.096,7.09,7.096,3108.8
+1702821180000,7.097,7.107,7.096,7.105,5911.5
+1702821240000,7.105,7.111,7.105,7.109,5185.8
+1702821300000,7.109,7.119,7.109,7.114,1797.1
+1702821360000,7.112,7.115,7.107,7.108,1423.3
+1702821420000,7.109,7.109,7.106,7.107,1560.3
+1702821480000,7.108,7.114,7.108,7.114,785.8
+1702821540000,7.115,7.115,7.113,7.113,323.1
+1702821600000,7.113,7.116,7.108,7.108,2639.5
+1702821660000,7.107,7.119,7.105,7.112,3720.4
+1702821720000,7.111,7.115,7.107,7.114,1399.0
+1702821780000,7.115,7.119,7.114,7.119,3200.6
+1702821840000,7.119,7.121,7.119,7.12,961.1
+1702821900000,7.119,7.124,7.116,7.124,4244.1
+1702821960000,7.124,7.127,7.122,7.127,5562.5
+1702822020000,7.127,7.139,7.127,7.139,6581.1
+1702822080000,7.14,7.155,7.14,7.155,12419.3
+1702822140000,7.156,7.163,7.156,7.162,6354.9
+1702822200000,7.162,7.163,7.152,7.162,6428.3
+1702822260000,7.161,7.161,7.152,7.153,3177.8
+1702822320000,7.153,7.153,7.142,7.147,5705.4
+1702822380000,7.147,7.147,7.134,7.138,8270.1
+1702822440000,7.138,7.143,7.138,7.138,1988.4
+1702822500000,7.138,7.141,7.134,7.137,3090.5
+1702822560000,7.138,7.138,7.128,7.131,6821.5
+1702822620000,7.129,7.133,7.125,7.125,1924.9
+1702822680000,7.125,7.127,7.116,7.12,4427.3
+1702822740000,7.119,7.12,7.115,7.117,3280.0
+1702822800000,7.117,7.117,7.092,7.099,19204.3
+1702822860000,7.099,7.1,7.077,7.086,34105.0
+1702822920000,7.085,7.095,7.082,7.085,12591.7
+1702822980000,7.086,7.097,7.086,7.097,5534.8
+1702823040000,7.098,7.107,7.098,7.105,2156.2
+1702823100000,7.105,7.109,7.101,7.103,6285.0
+1702823160000,7.104,7.106,7.091,7.092,5904.4
+1702823220000,7.092,7.097,7.087,7.093,5916.2
+1702823280000,7.093,7.099,7.087,7.09,3628.2
+1702823340000,7.091,7.091,7.083,7.086,4452.9
+1702823400000,7.086,7.096,7.084,7.095,6005.2
+1702823460000,7.094,7.094,7.081,7.087,4582.8
+1702823520000,7.088,7.1,7.084,7.085,8757.9
+1702823580000,7.084,7.091,7.079,7.086,6463.9
+1702823640000,7.086,7.087,7.074,7.08,3533.4
+1702823700000,7.079,7.095,7.052,7.087,35387.3
+1702823760000,7.087,7.105,7.087,7.105,6626.6
+1702823820000,7.105,7.116,7.104,7.116,4776.4
+1702823880000,7.117,7.119,7.109,7.109,5275.4
+1702823940000,7.11,7.113,7.108,7.111,3583.3
+1702824000000,7.112,7.114,7.108,7.108,5518.6
+1702824060000,7.108,7.114,7.107,7.109,2825.2
+1702824120000,7.108,7.113,7.106,7.113,2387.3
+1702824180000,7.113,7.12,7.113,7.12,1212.2
+1702824240000,7.121,7.121,7.116,7.116,1557.9
+1702824300000,7.116,7.125,7.116,7.123,3022.2
+1702824360000,7.123,7.126,7.119,7.122,4576.7
+1702824420000,7.122,7.122,7.113,7.115,2312.7
+1702824480000,7.115,7.116,7.107,7.109,1633.9
+1702824540000,7.109,7.113,7.107,7.108,1559.3
+1702824600000,7.108,7.113,7.106,7.106,2459.2
+1702824660000,7.107,7.113,7.104,7.104,3942.3
+1702824720000,7.104,7.107,7.102,7.105,5496.6
+1702824780000,7.105,7.106,7.103,7.104,1887.4
+1702824840000,7.104,7.104,7.09,7.095,6856.5
+1702824900000,7.094,7.096,7.089,7.092,3733.1
+1702824960000,7.093,7.104,7.093,7.103,2319.6
+1702825020000,7.102,7.107,7.102,7.103,975.7
+1702825080000,7.103,7.11,7.103,7.107,2304.6
+1702825140000,7.107,7.111,7.107,7.108,1907.7
+1702825200000,7.109,7.112,7.109,7.109,2532.3
+1702825260000,7.11,7.119,7.11,7.116,1962.2
+1702825320000,7.116,7.123,7.113,7.116,1576.3
+1702825380000,7.116,7.116,7.09,7.109,6307.3
+1702825440000,7.11,7.116,7.105,7.114,3713.3
+1702825500000,7.115,7.122,7.115,7.117,4704.3
+1702825560000,7.118,7.124,7.117,7.122,4516.2
+1702825620000,7.121,7.131,7.119,7.128,4868.4
+1702825680000,7.128,7.139,7.127,7.139,3596.7
+1702825740000,7.139,7.149,7.139,7.148,4055.6
+1702825800000,7.148,7.148,7.137,7.137,4285.6
+1702825860000,7.137,7.141,7.13,7.131,3289.1
+1702825920000,7.133,7.14,7.129,7.131,6093.1
+1702825980000,7.131,7.136,7.13,7.132,2853.8
+1702826040000,7.133,7.139,7.133,7.138,1014.5
+1702826100000,7.138,7.14,7.132,7.138,3707.9
+1702826160000,7.137,7.137,7.127,7.129,2408.1
+1702826220000,7.131,7.131,7.123,7.123,2896.4
+1702826280000,7.123,7.132,7.121,7.132,3366.9
+1702826340000,7.132,7.14,7.131,7.14,1890.0
+1702826400000,7.14,7.14,7.134,7.138,2485.1
+1702826460000,7.138,7.155,7.137,7.147,5502.8
+1702826520000,7.147,7.148,7.141,7.147,7739.8
+1702826580000,7.148,7.153,7.146,7.15,3963.5
+1702826640000,7.15,7.154,7.149,7.153,1751.5
+1702826700000,7.153,7.153,7.143,7.143,2672.6
+1702826760000,7.143,7.143,7.141,7.142,370.7
+1702826820000,7.141,7.142,7.136,7.139,6068.1
+1702826880000,7.141,7.141,7.137,7.14,1340.0
+1702826940000,7.14,7.15,7.14,7.15,4592.5
+1702827000000,7.151,7.158,7.151,7.155,4432.9
+1702827060000,7.154,7.158,7.152,7.158,1659.2
+1702827120000,7.159,7.159,7.151,7.152,2830.7
+1702827180000,7.151,7.155,7.15,7.153,1643.7
+1702827240000,7.152,7.154,7.149,7.152,984.0
+1702827300000,7.153,7.161,7.152,7.157,2939.0
+1702827360000,7.156,7.156,7.151,7.155,2342.3
+1702827420000,7.156,7.165,7.156,7.162,3463.2
+1702827480000,7.161,7.163,7.157,7.159,3629.4
+1702827540000,7.159,7.164,7.159,7.164,1429.4
+1702827600000,7.165,7.165,7.149,7.151,7038.6
+1702827660000,7.153,7.162,7.153,7.16,2760.7
+1702827720000,7.16,7.161,7.152,7.159,4590.6
+1702827780000,7.159,7.16,7.157,7.157,3650.0
+1702827840000,7.156,7.16,7.156,7.156,1748.6
+1702827900000,7.157,7.165,7.156,7.163,2938.7
+1702827960000,7.162,7.168,7.16,7.163,4592.6
+1702828020000,7.163,7.167,7.161,7.162,4054.0
+1702828080000,7.163,7.17,7.162,7.166,2446.5
+1702828140000,7.166,7.17,7.166,7.167,2108.4
+1702828200000,7.167,7.172,7.166,7.171,2123.8
+1702828260000,7.171,7.182,7.171,7.18,7092.6
+1702828320000,7.18,7.18,7.177,7.178,2145.1
+1702828380000,7.179,7.183,7.177,7.181,5739.1
+1702828440000,7.182,7.189,7.182,7.187,3717.7
+1702828500000,7.187,7.193,7.18,7.181,9195.0
+1702828560000,7.181,7.184,7.177,7.181,7451.8
+1702828620000,7.181,7.183,7.177,7.179,3811.4
+1702828680000,7.178,7.18,7.174,7.176,3098.4
+1702828740000,7.175,7.181,7.175,7.18,1155.8
+1702828800000,7.18,7.182,7.167,7.168,6513.7
+1702828860000,7.167,7.174,7.162,7.168,5916.8
+1702828920000,7.168,7.17,7.159,7.17,6161.0
+1702828980000,7.17,7.178,7.169,7.178,8232.6
+1702829040000,7.179,7.183,7.176,7.182,5809.7
+1702829100000,7.184,7.188,7.169,7.169,7009.5
+1702829160000,7.17,7.17,7.162,7.162,4660.6
+1702829220000,7.161,7.164,7.16,7.163,2051.8
+1702829280000,7.163,7.167,7.161,7.161,5488.3
+1702829340000,7.161,7.161,7.157,7.157,3967.9
+1702829400000,7.157,7.166,7.149,7.166,6419.6
+1702829460000,7.166,7.168,7.161,7.162,3270.8
+1702829520000,7.162,7.166,7.155,7.156,3992.5
+1702829580000,7.158,7.169,7.158,7.169,2507.9
+1702829640000,7.169,7.17,7.166,7.169,1234.0
+1702829700000,7.17,7.173,7.159,7.159,5063.0
+1702829760000,7.157,7.16,7.153,7.156,2231.8
+1702829820000,7.156,7.156,7.147,7.155,2862.0
+1702829880000,7.155,7.158,7.151,7.157,7643.2
+1702829940000,7.157,7.161,7.156,7.159,1123.1
+1702830000000,7.159,7.164,7.159,7.16,2262.2
+1702830060000,7.159,7.16,7.151,7.151,2741.0
+1702830120000,7.151,7.157,7.151,7.157,1457.8
+1702830180000,7.158,7.167,7.158,7.165,4958.7
+1702830240000,7.164,7.166,7.163,7.165,1998.9
+1702830300000,7.166,7.179,7.166,7.179,2128.6
+1702830360000,7.178,7.188,7.178,7.188,5439.3
+1702830420000,7.188,7.198,7.188,7.198,4724.2
+1702830480000,7.197,7.205,7.196,7.196,6680.7
+1702830540000,7.196,7.196,7.188,7.19,7517.5
+1702830600000,7.191,7.193,7.178,7.178,6374.5
+1702830660000,7.178,7.185,7.178,7.182,3960.6
+1702830720000,7.183,7.188,7.183,7.185,3340.6
+1702830780000,7.186,7.194,7.184,7.192,3470.3
+1702830840000,7.192,7.194,7.188,7.192,1833.4
+1702830900000,7.191,7.198,7.189,7.192,4239.2
+1702830960000,7.192,7.197,7.189,7.195,3811.3
+1702831020000,7.196,7.203,7.193,7.193,6940.5
+1702831080000,7.192,7.2,7.191,7.198,2526.8
+1702831140000,7.197,7.201,7.197,7.199,3106.0
+1702831200000,7.199,7.201,7.196,7.198,3911.5
+1702831260000,7.197,7.197,7.185,7.185,5482.1
+1702831320000,7.185,7.188,7.183,7.183,1641.6
+1702831380000,7.183,7.187,7.181,7.187,1581.6
+1702831440000,7.186,7.188,7.184,7.185,1523.6
+1702831500000,7.186,7.192,7.186,7.192,2515.7
+1702831560000,7.194,7.195,7.191,7.192,15509.5
+1702831620000,7.19,7.194,7.185,7.185,5706.6
+1702831680000,7.184,7.19,7.182,7.19,1499.2
+1702831740000,7.19,7.19,7.184,7.189,1544.3
+1702831800000,7.188,7.192,7.184,7.184,2612.1
+1702831860000,7.184,7.187,7.179,7.183,2204.8
+1702831920000,7.183,7.189,7.183,7.189,2217.9
+1702831980000,7.189,7.197,7.189,7.197,2143.5
+1702832040000,7.197,7.197,7.192,7.196,2745.6
+1702832100000,7.197,7.199,7.192,7.193,1260.2
+1702832160000,7.192,7.194,7.19,7.191,1312.0
+1702832220000,7.192,7.202,7.192,7.2,2430.7
+1702832280000,7.2,7.201,7.198,7.2,1090.5
+1702832340000,7.201,7.211,7.201,7.208,8916.6
+1702832400000,7.208,7.212,7.206,7.208,2986.8
+1702832460000,7.208,7.212,7.203,7.207,5329.2
+1702832520000,7.207,7.211,7.207,7.21,3380.9
+1702832580000,7.21,7.21,7.206,7.21,1982.4
+1702832640000,7.212,7.216,7.211,7.214,4901.5
+1702832700000,7.214,7.215,7.211,7.212,3759.8
+1702832760000,7.212,7.214,7.204,7.205,4726.2
+1702832820000,7.205,7.21,7.198,7.21,7756.8
+1702832880000,7.211,7.219,7.211,7.215,3452.0
+1702832940000,7.216,7.221,7.215,7.22,2079.5
+1702833000000,7.22,7.22,7.214,7.217,5774.7
+1702833060000,7.217,7.22,7.213,7.22,3113.9
+1702833120000,7.22,7.224,7.219,7.224,1093.9
+1702833180000,7.223,7.232,7.222,7.228,7495.3
+1702833240000,7.227,7.232,7.224,7.23,6714.7
+1702833300000,7.23,7.231,7.221,7.222,4504.0
+1702833360000,7.222,7.222,7.211,7.214,8346.6
+1702833420000,7.213,7.214,7.209,7.214,3334.8
+1702833480000,7.214,7.218,7.213,7.218,4040.8
+1702833540000,7.218,7.218,7.214,7.217,1425.7
+1702833600000,7.217,7.219,7.209,7.209,4136.6
+1702833660000,7.209,7.217,7.208,7.217,2976.4
+1702833720000,7.216,7.216,7.211,7.214,2086.5
+1702833780000,7.215,7.22,7.215,7.215,1756.8
+1702833840000,7.214,7.215,7.211,7.211,959.5
+1702833900000,7.21,7.212,7.208,7.21,2708.6
+1702833960000,7.21,7.211,7.207,7.211,3491.5
+1702834020000,7.211,7.215,7.211,7.214,1710.5
+1702834080000,7.214,7.214,7.211,7.212,454.3
+1702834140000,7.213,7.216,7.213,7.216,222.1
+1702834200000,7.216,7.216,7.213,7.213,1347.9
+1702834260000,7.213,7.213,7.211,7.212,809.7
+1702834320000,7.213,7.221,7.213,7.22,2327.7
+1702834380000,7.22,7.22,7.216,7.219,1084.6
+1702834440000,7.219,7.221,7.216,7.217,1025.8
+1702834500000,7.217,7.227,7.214,7.227,1517.7
+1702834560000,7.227,7.227,7.224,7.224,1025.0
+1702834620000,7.224,7.224,7.219,7.224,1015.9
+1702834680000,7.223,7.223,7.221,7.222,293.9
+1702834740000,7.223,7.223,7.218,7.221,2095.6
+1702834800000,7.221,7.224,7.212,7.212,7363.3
+1702834860000,7.212,7.212,7.206,7.207,3272.0
+1702834920000,7.208,7.21,7.207,7.21,1341.5
+1702834980000,7.209,7.209,7.202,7.202,3132.7
+1702835040000,7.202,7.202,7.196,7.198,1217.4
+1702835100000,7.199,7.207,7.199,7.207,3211.4
+1702835160000,7.207,7.212,7.203,7.212,3026.9
+1702835220000,7.212,7.212,7.202,7.203,3632.9
+1702835280000,7.204,7.208,7.202,7.202,2062.8
+1702835340000,7.201,7.202,7.197,7.198,2098.1
+1702835400000,7.197,7.202,7.197,7.199,5092.2
+1702835460000,7.199,7.202,7.188,7.189,5964.4
+1702835520000,7.189,7.193,7.189,7.191,4076.3
+1702835580000,7.191,7.192,7.18,7.182,3835.0
+1702835640000,7.18,7.181,7.173,7.181,7141.0
+1702835700000,7.182,7.184,7.175,7.176,2512.0
+1702835760000,7.176,7.184,7.175,7.184,2211.8
+1702835820000,7.184,7.188,7.178,7.179,2421.3
+1702835880000,7.179,7.189,7.177,7.187,1752.7
+1702835940000,7.187,7.19,7.187,7.188,2823.4
+1702836000000,7.188,7.193,7.186,7.188,4216.1
+1702836060000,7.189,7.189,7.185,7.185,1150.7
+1702836120000,7.186,7.187,7.18,7.181,2694.2
+1702836180000,7.18,7.184,7.172,7.172,3831.3
+1702836240000,7.172,7.179,7.169,7.178,3185.7
+1702836300000,7.178,7.185,7.178,7.181,3389.8
+1702836360000,7.182,7.188,7.182,7.187,1890.2
+1702836420000,7.187,7.187,7.179,7.181,2048.6
+1702836480000,7.18,7.18,7.177,7.178,1798.2
+1702836540000,7.178,7.179,7.176,7.177,1754.0
+1702836600000,7.178,7.182,7.161,7.164,6834.6
+1702836660000,7.164,7.172,7.154,7.161,8259.9
+1702836720000,7.161,7.163,7.156,7.163,6486.9
+1702836780000,7.162,7.162,7.154,7.16,4191.0
+1702836840000,7.159,7.159,7.153,7.153,1944.7
+1702836900000,7.153,7.155,7.134,7.135,8053.1
+1702836960000,7.133,7.136,7.126,7.129,8732.0
+1702837020000,7.129,7.142,7.127,7.141,5913.7
+1702837080000,7.142,7.155,7.142,7.155,1305.3
+1702837140000,7.155,7.162,7.154,7.16,2376.5
+1702837200000,7.16,7.169,7.16,7.164,3198.5
+1702837260000,7.163,7.176,7.162,7.176,3247.4
+1702837320000,7.177,7.182,7.175,7.175,1874.4
+1702837380000,7.174,7.176,7.171,7.175,1690.1
+1702837440000,7.175,7.179,7.171,7.179,2741.5
+1702837500000,7.179,7.186,7.179,7.186,1096.1
+1702837560000,7.185,7.186,7.179,7.184,1629.5
+1702837620000,7.185,7.185,7.179,7.184,2996.1
+1702837680000,7.185,7.195,7.185,7.195,4141.2
+1702837740000,7.194,7.194,7.19,7.192,1767.9
+1702837800000,7.191,7.192,7.185,7.192,4344.9
+1702837860000,7.192,7.196,7.19,7.193,1233.5
+1702837920000,7.193,7.196,7.19,7.19,2778.4
+1702837980000,7.189,7.19,7.182,7.183,1516.1
+1702838040000,7.183,7.192,7.183,7.192,1046.2
+1702838100000,7.194,7.195,7.188,7.19,1778.3
+1702838160000,7.189,7.189,7.186,7.186,1112.9
+1702838220000,7.186,7.192,7.186,7.192,827.1
+1702838280000,7.192,7.192,7.189,7.189,421.2
+1702838340000,7.188,7.19,7.188,7.189,752.0
+1702838400000,7.189,7.196,7.189,7.194,3096.5
+1702838460000,7.192,7.202,7.192,7.201,5341.3
+1702838520000,7.201,7.205,7.192,7.194,6441.5
+1702838580000,7.195,7.199,7.193,7.193,1920.5
+1702838640000,7.193,7.197,7.19,7.194,1237.4
+1702838700000,7.194,7.196,7.19,7.192,1331.2
+1702838760000,7.192,7.201,7.192,7.2,1899.1
+1702838820000,7.2,7.206,7.199,7.206,1912.5
+1702838880000,7.205,7.215,7.205,7.215,6096.6
+1702838940000,7.214,7.214,7.211,7.211,1424.8
+1702839000000,7.21,7.21,7.199,7.199,1575.7
+1702839060000,7.199,7.199,7.196,7.197,1602.3
+1702839120000,7.199,7.203,7.196,7.203,1146.2
+1702839180000,7.202,7.207,7.202,7.207,714.4
+1702839240000,7.207,7.207,7.204,7.207,1073.8
+1702839300000,7.207,7.208,7.203,7.205,878.9
+1702839360000,7.205,7.208,7.203,7.208,957.9
+1702839420000,7.209,7.211,7.209,7.21,1020.5
+1702839480000,7.209,7.21,7.207,7.208,595.2
+1702839540000,7.207,7.208,7.205,7.207,652.3
+1702839600000,7.206,7.209,7.202,7.206,1757.7
+1702839660000,7.207,7.212,7.207,7.211,831.9
+1702839720000,7.211,7.213,7.211,7.213,571.4
+1702839780000,7.214,7.22,7.213,7.22,1601.7
+1702839840000,7.22,7.224,7.22,7.221,1150.3
+1702839900000,7.222,7.222,7.211,7.213,5628.9
+1702839960000,7.214,7.218,7.212,7.216,1740.0
+1702840020000,7.215,7.219,7.214,7.217,4170.2
+1702840080000,7.218,7.219,7.218,7.218,402.7
+1702840140000,7.217,7.22,7.214,7.217,3134.5
+1702840200000,7.218,7.221,7.216,7.22,2484.0
+1702840260000,7.22,7.222,7.22,7.221,732.4
+1702840320000,7.221,7.228,7.221,7.227,3120.8
+1702840380000,7.227,7.228,7.225,7.225,1272.3
+1702840440000,7.224,7.226,7.223,7.223,2326.4
+1702840500000,7.222,7.229,7.222,7.228,3429.6
+1702840560000,7.227,7.229,7.226,7.229,2232.0
+1702840620000,7.229,7.229,7.221,7.225,4176.5
+1702840680000,7.225,7.227,7.221,7.221,1203.3
+1702840740000,7.222,7.224,7.216,7.216,1728.7
+1702840800000,7.217,7.221,7.216,7.221,2550.0
+1702840860000,7.222,7.225,7.219,7.224,3233.6
+1702840920000,7.224,7.225,7.222,7.222,4023.7
+1702840980000,7.221,7.236,7.221,7.231,23981.0
+1702841040000,7.231,7.236,7.231,7.232,7865.4
+1702841100000,7.233,7.237,7.232,7.236,6602.8
+1702841160000,7.235,7.239,7.232,7.238,7522.6
+1702841220000,7.238,7.238,7.231,7.235,9033.6
+1702841280000,7.235,7.238,7.234,7.236,1914.7
+1702841340000,7.236,7.236,7.227,7.227,5359.5
+1702841400000,7.228,7.235,7.228,7.23,2849.2
+1702841460000,7.23,7.235,7.229,7.235,2148.4
+1702841520000,7.235,7.239,7.235,7.236,3702.4
+1702841580000,7.236,7.236,7.23,7.232,2694.7
+1702841640000,7.231,7.231,7.212,7.216,7932.8
+1702841700000,7.217,7.221,7.216,7.22,2539.7
+1702841760000,7.221,7.222,7.22,7.222,1079.3
+1702841820000,7.222,7.227,7.222,7.227,2246.7
+1702841880000,7.228,7.234,7.227,7.229,3615.0
+1702841940000,7.228,7.232,7.227,7.232,1747.3
+1702842000000,7.232,7.235,7.231,7.234,5188.1
+1702842060000,7.234,7.236,7.228,7.228,4888.4
+1702842120000,7.228,7.229,7.224,7.224,2281.4
+1702842180000,7.223,7.224,7.217,7.224,3225.9
+1702842240000,7.223,7.224,7.22,7.22,2008.0
+1702842300000,7.22,7.22,7.218,7.22,1003.9
+1702842360000,7.221,7.228,7.221,7.227,2911.2
+1702842420000,7.227,7.229,7.225,7.229,1673.4
+1702842480000,7.23,7.232,7.228,7.232,1637.7
+1702842540000,7.231,7.231,7.221,7.221,3203.6
+1702842600000,7.221,7.222,7.213,7.213,1803.9
+1702842660000,7.213,7.219,7.213,7.216,3158.8
+1702842720000,7.216,7.216,7.206,7.207,3643.4
+1702842780000,7.207,7.216,7.207,7.214,4491.9
+1702842840000,7.215,7.219,7.215,7.215,2070.4
+1702842900000,7.214,7.217,7.211,7.212,2861.8
+1702842960000,7.212,7.214,7.209,7.214,1433.1
+1702843020000,7.213,7.213,7.201,7.208,6165.2
+1702843080000,7.208,7.211,7.208,7.211,318.6
+1702843140000,7.21,7.21,7.208,7.208,284.7
+1702843200000,7.208,7.215,7.208,7.212,6967.1
+1702843260000,7.212,7.213,7.208,7.211,1239.7
+1702843320000,7.211,7.214,7.208,7.214,2188.3
+1702843380000,7.214,7.214,7.213,7.213,884.3
+1702843440000,7.212,7.213,7.212,7.213,2825.2
+1702843500000,7.212,7.213,7.211,7.211,791.3
+1702843560000,7.211,7.211,7.209,7.21,2437.2
+1702843620000,7.21,7.211,7.207,7.209,4349.6
+1702843680000,7.208,7.208,7.202,7.202,2655.0
+1702843740000,7.201,7.207,7.201,7.207,2954.7
+1702843800000,7.208,7.21,7.208,7.209,618.1
+1702843860000,7.209,7.212,7.207,7.207,2156.7
+1702843920000,7.206,7.213,7.206,7.207,2362.1
+1702843980000,7.206,7.211,7.206,7.21,1623.2
+1702844040000,7.21,7.218,7.21,7.218,1912.1
+1702844100000,7.218,7.218,7.205,7.205,3157.6
+1702844160000,7.204,7.212,7.204,7.212,1208.5
+1702844220000,7.212,7.216,7.21,7.215,1208.2
+1702844280000,7.215,7.215,7.212,7.212,756.3
+1702844340000,7.212,7.214,7.211,7.213,908.9
+1702844400000,7.212,7.219,7.212,7.216,1704.4
+1702844460000,7.216,7.216,7.213,7.213,1061.9
+1702844520000,7.212,7.217,7.211,7.216,628.3
+1702844580000,7.215,7.215,7.209,7.209,1547.0
+1702844640000,7.21,7.215,7.21,7.214,1218.5
+1702844700000,7.214,7.22,7.214,7.218,2241.4
+1702844760000,7.218,7.218,7.215,7.215,872.8
+1702844820000,7.215,7.218,7.212,7.212,1554.6
+1702844880000,7.212,7.216,7.212,7.215,939.9
+1702844940000,7.215,7.22,7.214,7.219,1067.1
+1702845000000,7.22,7.228,7.22,7.221,2985.5
+1702845060000,7.221,7.223,7.217,7.223,6451.4
+1702845120000,7.223,7.231,7.223,7.231,6545.2
+1702845180000,7.231,7.231,7.222,7.222,1450.3
+1702845240000,7.221,7.224,7.218,7.223,970.7
+1702845300000,7.223,7.228,7.223,7.225,1198.2
+1702845360000,7.225,7.229,7.225,7.227,1051.9
+1702845420000,7.226,7.227,7.219,7.224,3019.7
+1702845480000,7.223,7.223,7.218,7.218,753.7
+1702845540000,7.218,7.222,7.217,7.222,1406.0
+1702845600000,7.222,7.226,7.219,7.225,1243.9
+1702845660000,7.225,7.231,7.224,7.227,1368.8
+1702845720000,7.227,7.229,7.225,7.225,1168.0
+1702845780000,7.224,7.225,7.224,7.224,147.5
+1702845840000,7.224,7.224,7.218,7.218,3453.0
+1702845900000,7.218,7.22,7.216,7.219,1424.3
+1702845960000,7.218,7.222,7.218,7.222,296.5
+1702846020000,7.222,7.229,7.222,7.229,1022.3
+1702846080000,7.229,7.23,7.226,7.229,1461.9
+1702846140000,7.228,7.238,7.228,7.233,2875.6
+1702846200000,7.233,7.233,7.23,7.23,1152.1
+1702846260000,7.23,7.23,7.226,7.226,1352.3
+1702846320000,7.227,7.23,7.221,7.221,2247.6
+1702846380000,7.221,7.221,7.219,7.22,1768.0
+1702846440000,7.221,7.222,7.217,7.219,1098.6
+1702846500000,7.219,7.224,7.219,7.223,1487.7
+1702846560000,7.223,7.225,7.221,7.221,1000.7
+1702846620000,7.221,7.222,7.219,7.219,873.8
+1702846680000,7.218,7.22,7.218,7.22,585.6
+1702846740000,7.22,7.222,7.22,7.22,1408.1
+1702846800000,7.219,7.222,7.208,7.215,4296.4
+1702846860000,7.214,7.216,7.208,7.209,8148.4
+1702846920000,7.209,7.216,7.209,7.216,1245.6
+1702846980000,7.215,7.216,7.211,7.213,888.2
+1702847040000,7.214,7.214,7.208,7.208,5461.0
+1702847100000,7.207,7.207,7.202,7.207,2639.1
+1702847160000,7.207,7.207,7.2,7.202,3489.6
+1702847220000,7.202,7.204,7.202,7.203,1304.7
+1702847280000,7.204,7.207,7.204,7.206,3745.0
+1702847340000,7.206,7.211,7.206,7.211,1243.8
+1702847400000,7.21,7.211,7.209,7.209,861.6
+1702847460000,7.208,7.208,7.201,7.205,2280.4
+1702847520000,7.204,7.207,7.204,7.207,1061.9
+1702847580000,7.206,7.207,7.204,7.204,2698.7
+1702847640000,7.204,7.205,7.202,7.203,872.2
+1702847700000,7.202,7.205,7.202,7.204,3243.0
+1702847760000,7.204,7.206,7.203,7.203,963.3
+1702847820000,7.203,7.205,7.202,7.205,465.2
+1702847880000,7.204,7.204,7.195,7.195,5414.3
+1702847940000,7.196,7.196,7.184,7.189,3023.0
+1702848000000,7.189,7.194,7.189,7.194,4383.6
+1702848060000,7.195,7.199,7.191,7.191,3289.6
+1702848120000,7.191,7.197,7.191,7.194,1739.3
+1702848180000,7.195,7.201,7.195,7.201,910.7
+1702848240000,7.2,7.2,7.192,7.195,1179.2
+1702848300000,7.194,7.196,7.19,7.191,1819.2
+1702848360000,7.191,7.194,7.183,7.184,3449.6
+1702848420000,7.184,7.188,7.183,7.186,3984.2
+1702848480000,7.186,7.188,7.185,7.187,1057.8
+1702848540000,7.186,7.19,7.184,7.186,2577.2
+1702848600000,7.185,7.186,7.181,7.183,1607.0
+1702848660000,7.183,7.185,7.182,7.185,1494.1
+1702848720000,7.185,7.188,7.185,7.188,956.2
+1702848780000,7.188,7.195,7.187,7.194,1229.5
+1702848840000,7.195,7.195,7.19,7.191,1613.3
+1702848900000,7.19,7.192,7.185,7.189,4343.6
+1702848960000,7.191,7.191,7.183,7.183,915.3
+1702849020000,7.183,7.187,7.183,7.186,382.4
+1702849080000,7.185,7.185,7.184,7.184,573.3
+1702849140000,7.184,7.185,7.18,7.18,558.3
+1702849200000,7.179,7.185,7.179,7.183,1833.1
+1702849260000,7.182,7.183,7.177,7.18,2051.4
+1702849320000,7.179,7.179,7.176,7.176,1415.6
+1702849380000,7.176,7.179,7.173,7.177,3125.9
+1702849440000,7.177,7.179,7.177,7.179,150.2
+1702849500000,7.18,7.181,7.18,7.18,354.3
+1702849560000,7.18,7.187,7.18,7.187,1311.9
+1702849620000,7.186,7.187,7.184,7.186,1161.0
+1702849680000,7.186,7.186,7.181,7.181,1105.5
+1702849740000,7.182,7.183,7.18,7.183,1227.5
+1702849800000,7.183,7.183,7.181,7.183,290.9
+1702849860000,7.183,7.184,7.18,7.18,311.9
+1702849920000,7.18,7.183,7.175,7.177,2075.8
+1702849980000,7.177,7.185,7.177,7.185,3020.1
+1702850040000,7.185,7.186,7.185,7.186,72.2
+1702850100000,7.185,7.187,7.183,7.184,2102.4
+1702850160000,7.183,7.189,7.183,7.189,1119.7
+1702850220000,7.189,7.19,7.186,7.188,1104.2
+1702850280000,7.187,7.192,7.187,7.191,695.5
+1702850340000,7.191,7.192,7.191,7.191,432.7
+1702850400000,7.192,7.2,7.192,7.199,10796.4
+1702850460000,7.198,7.199,7.194,7.194,1963.3
+1702850520000,7.194,7.198,7.194,7.196,2789.2
+1702850580000,7.196,7.198,7.191,7.192,3202.0
+1702850640000,7.193,7.193,7.19,7.19,687.3
+1702850700000,7.191,7.191,7.182,7.182,3995.9
+1702850760000,7.182,7.183,7.177,7.182,5500.2
+1702850820000,7.183,7.191,7.183,7.191,4666.3
+1702850880000,7.192,7.197,7.192,7.196,3363.1
+1702850940000,7.196,7.199,7.195,7.199,1231.3
+1702851000000,7.2,7.204,7.2,7.202,3890.9
+1702851060000,7.202,7.202,7.197,7.197,1098.5
+1702851120000,7.197,7.199,7.196,7.196,1448.8
+1702851180000,7.196,7.196,7.192,7.193,996.5
+1702851240000,7.194,7.201,7.194,7.201,1529.3
+1702851300000,7.202,7.208,7.202,7.203,8511.2
+1702851360000,7.201,7.201,7.197,7.197,3066.3
+1702851420000,7.197,7.199,7.197,7.198,918.5
+1702851480000,7.197,7.197,7.195,7.196,672.1
+1702851540000,7.196,7.197,7.195,7.196,651.1
+1702851600000,7.195,7.195,7.19,7.19,897.4
+1702851660000,7.19,7.193,7.189,7.193,1310.8
+1702851720000,7.193,7.193,7.186,7.188,5302.8
+1702851780000,7.188,7.188,7.184,7.184,1692.1
+1702851840000,7.184,7.185,7.18,7.182,2821.9
+1702851900000,7.183,7.184,7.181,7.181,1595.6
+1702851960000,7.181,7.183,7.176,7.177,4437.2
+1702852020000,7.176,7.177,7.174,7.176,1061.5
+1702852080000,7.177,7.177,7.174,7.175,840.7
+1702852140000,7.175,7.176,7.173,7.173,1997.9
+1702852200000,7.173,7.173,7.145,7.145,17066.7
+1702852260000,7.144,7.151,7.141,7.148,9055.7
+1702852320000,7.148,7.148,7.145,7.148,3541.8
+1702852380000,7.149,7.149,7.134,7.135,5149.8
+1702852440000,7.135,7.14,7.134,7.134,8642.8
+1702852500000,7.133,7.133,7.12,7.121,7268.8
+1702852560000,7.119,7.134,7.116,7.133,10186.8
+1702852620000,7.132,7.133,7.131,7.131,2369.8
+1702852680000,7.132,7.132,7.113,7.114,4583.0
+1702852740000,7.114,7.124,7.108,7.124,7049.7
+1702852800000,7.124,7.129,7.122,7.126,2442.5
+1702852860000,7.126,7.132,7.124,7.132,3176.9
+1702852920000,7.13,7.131,7.13,7.131,262.5
+1702852980000,7.131,7.137,7.13,7.13,4913.6
+1702853040000,7.129,7.132,7.119,7.119,3340.7
+1702853100000,7.119,7.119,7.106,7.108,6252.3
+1702853160000,7.108,7.114,7.108,7.114,902.2
+1702853220000,7.114,7.124,7.113,7.123,1699.9
+1702853280000,7.123,7.127,7.122,7.127,2431.7
+1702853340000,7.127,7.129,7.126,7.127,4122.5
+1702853400000,7.127,7.137,7.126,7.137,4051.8
+1702853460000,7.137,7.143,7.137,7.143,760.1
+1702853520000,7.143,7.15,7.143,7.15,2328.6
+1702853580000,7.149,7.16,7.149,7.159,4280.3
+1702853640000,7.16,7.161,7.15,7.16,7057.8
+1702853700000,7.159,7.159,7.147,7.151,6060.8
+1702853760000,7.15,7.154,7.149,7.15,3925.6
+1702853820000,7.15,7.15,7.13,7.13,7031.3
+1702853880000,7.131,7.136,7.13,7.133,1804.8
+1702853940000,7.133,7.135,7.132,7.132,654.2
+1702854000000,7.132,7.134,7.124,7.133,3081.8
+1702854060000,7.132,7.134,7.125,7.125,3290.6
+1702854120000,7.125,7.128,7.119,7.127,5015.1
+1702854180000,7.128,7.135,7.128,7.133,1820.2
+1702854240000,7.134,7.137,7.131,7.133,1509.1
+1702854300000,7.133,7.134,7.122,7.122,3616.0
+1702854360000,7.123,7.129,7.123,7.127,3751.0
+1702854420000,7.127,7.128,7.125,7.127,1129.6
+1702854480000,7.127,7.127,7.125,7.126,1097.4
+1702854540000,7.126,7.13,7.125,7.13,1813.4
+1702854600000,7.131,7.131,7.121,7.121,1732.6
+1702854660000,7.12,7.123,7.118,7.119,4083.0
+1702854720000,7.119,7.128,7.119,7.128,1729.7
+1702854780000,7.129,7.129,7.123,7.123,1280.4
+1702854840000,7.122,7.122,7.118,7.121,1244.2
+1702854900000,7.12,7.123,7.119,7.119,1681.3
+1702854960000,7.118,7.12,7.111,7.111,1682.2
+1702855020000,7.11,7.112,7.104,7.107,7191.9
+1702855080000,7.107,7.107,7.089,7.091,21493.6
+1702855140000,7.091,7.096,7.086,7.096,8014.1
+1702855200000,7.095,7.095,7.088,7.095,2621.9
+1702855260000,7.094,7.096,7.076,7.078,5667.8
+1702855320000,7.078,7.08,7.072,7.076,11487.3
+1702855380000,7.076,7.08,7.072,7.078,7617.1
+1702855440000,7.078,7.08,7.077,7.08,1708.9
+1702855500000,7.081,7.09,7.081,7.089,3525.1
+1702855560000,7.089,7.089,7.073,7.076,10411.6
+1702855620000,7.076,7.08,7.075,7.078,3057.4
+1702855680000,7.078,7.08,7.076,7.076,2807.4
+1702855740000,7.075,7.076,7.065,7.075,14667.3
+1702855800000,7.074,7.082,7.074,7.078,4852.6
+1702855860000,7.078,7.082,7.078,7.079,2609.2
+1702855920000,7.079,7.08,7.05,7.054,15539.6
+1702855980000,7.054,7.074,7.05,7.071,11774.5
+1702856040000,7.071,7.074,7.044,7.054,19143.4
+1702856100000,7.054,7.079,7.052,7.075,7152.1
+1702856160000,7.075,7.094,7.075,7.093,7950.7
+1702856220000,7.092,7.092,7.072,7.072,2489.6
+1702856280000,7.073,7.082,7.07,7.082,2347.1
+1702856340000,7.085,7.092,7.081,7.088,3350.6
+1702856400000,7.088,7.099,7.086,7.098,4386.9
+1702856460000,7.096,7.109,7.095,7.098,16187.5
+1702856520000,7.099,7.104,7.093,7.098,6485.7
+1702856580000,7.098,7.098,7.085,7.086,2888.0
+1702856640000,7.086,7.09,7.086,7.087,4756.8
+1702856700000,7.087,7.105,7.087,7.103,4002.5
+1702856760000,7.104,7.105,7.099,7.102,1920.1
+1702856820000,7.103,7.112,7.103,7.106,2503.6
+1702856880000,7.105,7.11,7.104,7.105,1031.8
+1702856940000,7.104,7.106,7.1,7.103,2377.8
+1702857000000,7.102,7.103,7.096,7.098,2384.2
+1702857060000,7.097,7.108,7.096,7.101,2781.1
+1702857120000,7.102,7.106,7.102,7.106,1574.5
+1702857180000,7.105,7.112,7.105,7.107,3596.4
+1702857240000,7.106,7.11,7.106,7.109,1477.8
+1702857300000,7.11,7.112,7.104,7.106,1604.2
+1702857360000,7.106,7.112,7.106,7.112,1451.9
+1702857420000,7.112,7.114,7.107,7.107,2560.8
+1702857480000,7.107,7.107,7.096,7.099,3893.3
+1702857540000,7.099,7.107,7.097,7.104,4811.2
+1702857600000,7.104,7.111,7.092,7.11,16515.3
+1702857660000,7.109,7.109,7.1,7.109,3821.7
+1702857720000,7.11,7.122,7.106,7.121,4448.5
+1702857780000,7.122,7.127,7.122,7.125,1073.7
+1702857840000,7.125,7.133,7.125,7.133,4269.4
+1702857900000,7.133,7.138,7.131,7.138,4390.2
+1702857960000,7.139,7.141,7.128,7.128,3344.4
+1702858020000,7.127,7.127,7.107,7.108,11837.5
+1702858080000,7.108,7.115,7.097,7.097,8751.5
+1702858140000,7.097,7.105,7.091,7.102,8094.9
+1702858200000,7.103,7.115,7.102,7.108,6686.4
+1702858260000,7.107,7.116,7.106,7.106,4300.4
+1702858320000,7.106,7.112,7.099,7.1,2568.2
+1702858380000,7.102,7.116,7.102,7.116,5610.7
+1702858440000,7.116,7.122,7.104,7.106,5665.4
+1702858500000,7.106,7.114,7.097,7.099,5695.8
+1702858560000,7.1,7.119,7.1,7.118,3325.3
+1702858620000,7.117,7.126,7.117,7.124,1301.2
+1702858680000,7.124,7.131,7.118,7.12,5724.8
+1702858740000,7.121,7.127,7.121,7.124,1338.5
+1702858800000,7.124,7.132,7.121,7.13,3782.2
+1702858860000,7.132,7.134,7.132,7.132,758.3
+1702858920000,7.131,7.14,7.128,7.14,3634.7
+1702858980000,7.14,7.146,7.14,7.141,6395.1
+1702859040000,7.141,7.149,7.141,7.142,6019.8
+1702859100000,7.144,7.144,7.129,7.129,7287.7
+1702859160000,7.129,7.142,7.129,7.138,2952.0
+1702859220000,7.138,7.142,7.135,7.135,3129.2
+1702859280000,7.134,7.135,7.132,7.133,873.1
+1702859340000,7.133,7.135,7.132,7.135,1545.7
+1702859400000,7.135,7.144,7.133,7.142,1966.7
+1702859460000,7.141,7.148,7.141,7.143,3887.4
+1702859520000,7.143,7.145,7.137,7.137,2473.0
+1702859580000,7.138,7.138,7.135,7.135,736.6
+1702859640000,7.135,7.138,7.135,7.135,573.5
+1702859700000,7.136,7.136,7.125,7.125,2026.5
+1702859760000,7.125,7.131,7.125,7.127,1261.9
+1702859820000,7.127,7.127,7.12,7.125,3061.9
+1702859880000,7.124,7.125,7.117,7.121,3620.1
+1702859940000,7.121,7.127,7.118,7.127,2125.6
+1702860000000,7.127,7.132,7.124,7.124,2076.2
+1702860060000,7.125,7.126,7.121,7.121,789.0
+1702860120000,7.12,7.12,7.115,7.116,2581.7
+1702860180000,7.116,7.118,7.115,7.118,586.4
+1702860240000,7.118,7.123,7.118,7.123,1380.9
+1702860300000,7.122,7.122,7.118,7.119,1233.4
+1702860360000,7.118,7.119,7.11,7.114,4796.9
+1702860420000,7.115,7.117,7.113,7.115,947.8
+1702860480000,7.114,7.115,7.088,7.094,23697.3
+1702860540000,7.093,7.1,7.093,7.1,4506.7
+1702860600000,7.099,7.109,7.099,7.109,5337.7
+1702860660000,7.11,7.11,7.102,7.105,5381.1
+1702860720000,7.105,7.11,7.105,7.109,1543.7
+1702860780000,7.109,7.121,7.109,7.118,17271.7
+1702860840000,7.12,7.123,7.116,7.116,2577.1
+1702860900000,7.115,7.115,7.106,7.107,1779.1
+1702860960000,7.106,7.107,7.101,7.106,2121.3
+1702861020000,7.106,7.108,7.105,7.106,922.6
+1702861080000,7.105,7.105,7.09,7.094,4132.0
+1702861140000,7.095,7.099,7.095,7.097,2094.0
+1702861200000,7.096,7.1,7.094,7.095,3297.1
+1702861260000,7.094,7.095,7.083,7.09,5022.5
+1702861320000,7.092,7.092,7.081,7.081,2092.1
+1702861380000,7.082,7.095,7.072,7.095,7409.9
+1702861440000,7.097,7.103,7.094,7.103,2168.8
+1702861500000,7.103,7.111,7.102,7.105,2303.8
+1702861560000,7.106,7.109,7.102,7.107,1181.8
+1702861620000,7.106,7.108,7.1,7.1,3728.4
+1702861680000,7.1,7.109,7.1,7.108,1685.9
+1702861740000,7.11,7.12,7.109,7.12,2227.6
+1702861800000,7.12,7.124,7.116,7.117,3452.0
+1702861860000,7.118,7.125,7.118,7.12,1183.2
+1702861920000,7.12,7.123,7.12,7.12,1413.8
+1702861980000,7.12,7.123,7.119,7.123,1101.6
+1702862040000,7.123,7.126,7.123,7.125,1604.9
+1702862100000,7.125,7.125,7.119,7.124,928.9
+1702862160000,7.123,7.124,7.115,7.115,1645.3
+1702862220000,7.114,7.118,7.114,7.114,713.5
+1702862280000,7.114,7.118,7.111,7.117,877.2
+1702862340000,7.117,7.118,7.114,7.115,631.0
+1702862400000,7.114,7.118,7.113,7.115,1139.7
+1702862460000,7.114,7.114,7.108,7.108,1856.8
+1702862520000,7.108,7.111,7.102,7.102,1927.6
+1702862580000,7.103,7.104,7.097,7.099,1844.3
+1702862640000,7.1,7.101,7.1,7.101,806.0
+1702862700000,7.101,7.102,7.093,7.094,2257.2
+1702862760000,7.094,7.097,7.089,7.097,3417.7
+1702862820000,7.097,7.098,7.092,7.093,1245.7
+1702862880000,7.094,7.095,7.086,7.086,2026.9
+1702862940000,7.089,7.09,7.083,7.089,3247.7
+1702863000000,7.089,7.089,7.066,7.075,7388.4
+1702863060000,7.075,7.081,7.069,7.069,4053.9
+1702863120000,7.068,7.068,7.053,7.062,8633.1
+1702863180000,7.063,7.065,7.045,7.056,14862.5
+1702863240000,7.057,7.06,7.015,7.021,37842.2
+1702863300000,7.021,7.037,7.008,7.021,34225.2
+1702863360000,7.02,7.02,6.96,6.979,156632.0
+1702863420000,6.979,6.988,6.89,6.98,141617.6
+1702863480000,6.98,6.983,6.952,6.957,24725.2
+1702863540000,6.959,6.966,6.929,6.935,22782.3
+1702863600000,6.936,6.95,6.891,6.908,48133.0
+1702863660000,6.906,6.921,6.9,6.914,14588.1
+1702863720000,6.916,6.934,6.916,6.923,17070.9
+1702863780000,6.923,6.928,6.912,6.925,12121.4
+1702863840000,6.924,6.937,6.92,6.936,10187.4
+1702863900000,6.936,6.962,6.936,6.959,10941.6
+1702863960000,6.958,6.958,6.944,6.95,12880.2
+1702864020000,6.951,6.958,6.944,6.949,5035.1
+1702864080000,6.949,6.961,6.947,6.96,7022.8
+1702864140000,6.961,6.968,6.959,6.967,3708.1
+1702864200000,6.968,6.971,6.96,6.961,4097.1
+1702864260000,6.964,6.969,6.963,6.967,4019.8
+1702864320000,6.967,6.972,6.956,6.962,6115.3
+1702864380000,6.963,6.966,6.952,6.953,2818.9
+1702864440000,6.954,6.959,6.953,6.953,3273.7
+1702864500000,6.954,6.955,6.937,6.937,7436.7
+1702864560000,6.937,6.937,6.914,6.919,13838.2
+1702864620000,6.918,6.918,6.903,6.912,8459.2
+1702864680000,6.911,6.917,6.896,6.905,10253.2
+1702864740000,6.905,6.906,6.88,6.886,17820.1
+1702864800000,6.886,6.908,6.883,6.908,13318.2
+1702864860000,6.908,6.92,6.901,6.92,14015.3
+1702864920000,6.92,6.935,6.917,6.926,8491.3
+1702864980000,6.926,6.93,6.915,6.93,9050.8
+1702865040000,6.929,6.929,6.919,6.923,4599.9
+1702865100000,6.923,6.933,6.914,6.925,7998.9
+1702865160000,6.926,6.927,6.909,6.917,7416.3
+1702865220000,6.916,6.926,6.915,6.921,6178.1
+1702865280000,6.923,6.924,6.918,6.92,2684.2
+1702865340000,6.919,6.925,6.917,6.922,3694.0
+1702865400000,6.925,6.926,6.919,6.926,1901.6
+1702865460000,6.926,6.926,6.916,6.916,3442.5
+1702865520000,6.916,6.918,6.913,6.914,3004.8
+1702865580000,6.912,6.913,6.906,6.907,4634.3
+1702865640000,6.907,6.91,6.902,6.908,4320.6
+1702865700000,6.909,6.916,6.895,6.898,6309.8
+1702865760000,6.897,6.901,6.893,6.894,3157.3
+1702865820000,6.894,6.902,6.891,6.902,5759.5
+1702865880000,6.9,6.911,6.9,6.907,2702.1
+1702865940000,6.908,6.908,6.896,6.901,2467.1
+1702866000000,6.903,6.906,6.891,6.894,4127.2
+1702866060000,6.895,6.903,6.895,6.902,2683.2
+1702866120000,6.902,6.913,6.901,6.913,2936.0
+1702866180000,6.913,6.916,6.908,6.908,8565.6
+1702866240000,6.908,6.911,6.904,6.904,2904.2
+1702866300000,6.903,6.903,6.879,6.881,7551.6
+1702866360000,6.882,6.889,6.882,6.886,4006.9
+1702866420000,6.886,6.886,6.865,6.871,18939.3
+1702866480000,6.869,6.873,6.85,6.873,23176.8
+1702866540000,6.873,6.884,6.872,6.882,6052.9
+1702866600000,6.883,6.899,6.881,6.882,7635.4
+1702866660000,6.884,6.897,6.881,6.887,7690.2
+1702866720000,6.887,6.889,6.88,6.883,4956.8
+1702866780000,6.884,6.886,6.874,6.882,8197.2
+1702866840000,6.883,6.883,6.866,6.869,3247.8
+1702866900000,6.868,6.87,6.843,6.843,14825.5
+1702866960000,6.843,6.852,6.834,6.847,14165.5
+1702867020000,6.846,6.846,6.821,6.822,13032.5
+1702867080000,6.821,6.834,6.82,6.833,17549.8
+1702867140000,6.834,6.854,6.833,6.853,10992.7
+1702867200000,6.854,6.87,6.852,6.87,5611.8
+1702867260000,6.871,6.878,6.868,6.876,4126.1
+1702867320000,6.876,6.877,6.866,6.866,4027.5
+1702867380000,6.866,6.866,6.85,6.85,6600.4
+1702867440000,6.85,6.855,6.835,6.836,6261.4
+1702867500000,6.834,6.845,6.831,6.838,7739.4
+1702867560000,6.839,6.863,6.836,6.857,10090.9
+1702867620000,6.858,6.858,6.839,6.843,4338.1
+1702867680000,6.842,6.848,6.827,6.828,3756.5
+1702867740000,6.827,6.834,6.825,6.825,3418.7
+1702867800000,6.826,6.831,6.821,6.822,4014.2
+1702867860000,6.823,6.838,6.823,6.837,4181.1
+1702867920000,6.837,6.839,6.833,6.834,2787.4
+1702867980000,6.836,6.837,6.822,6.826,7568.8
+1702868040000,6.826,6.826,6.801,6.806,17984.9
+1702868100000,6.805,6.807,6.77,6.774,47644.6
+1702868160000,6.774,6.812,6.774,6.811,24860.8
+1702868220000,6.812,6.83,6.811,6.814,13147.3
+1702868280000,6.814,6.825,6.81,6.817,12455.0
+1702868340000,6.818,6.818,6.801,6.804,6636.5
+1702868400000,6.804,6.824,6.795,6.812,10299.5
+1702868460000,6.81,6.832,6.804,6.832,7784.6
+1702868520000,6.832,6.833,6.813,6.821,13636.1
+1702868580000,6.821,6.84,6.82,6.832,14621.3
+1702868640000,6.834,6.844,6.829,6.841,6429.5
+1702868700000,6.841,6.852,6.837,6.846,7410.4
+1702868760000,6.846,6.846,6.835,6.837,5535.8
+1702868820000,6.836,6.842,6.829,6.83,5517.2
+1702868880000,6.829,6.83,6.822,6.828,2981.8
+1702868940000,6.829,6.839,6.826,6.833,3871.3
+1702869000000,6.833,6.844,6.833,6.838,3860.7
+1702869060000,6.837,6.842,6.833,6.833,3134.1
+1702869120000,6.834,6.838,6.828,6.828,3119.4
+1702869180000,6.828,6.849,6.828,6.846,16671.8
+1702869240000,6.846,6.847,6.841,6.846,3444.5
+1702869300000,6.845,6.849,6.841,6.849,1949.4
+1702869360000,6.85,6.859,6.849,6.858,3281.5
+1702869420000,6.858,6.862,6.851,6.86,5799.1
+1702869480000,6.861,6.865,6.857,6.865,2286.4
+1702869540000,6.865,6.874,6.863,6.864,4632.1
+1702869600000,6.863,6.863,6.845,6.847,5353.8
+1702869660000,6.848,6.859,6.848,6.856,2104.7
+1702869720000,6.857,6.871,6.857,6.869,4145.4
+1702869780000,6.869,6.88,6.867,6.879,3651.1
+1702869840000,6.879,6.885,6.879,6.882,5075.0
+1702869900000,6.882,6.887,6.878,6.879,5446.0
+1702869960000,6.879,6.883,6.871,6.883,3358.1
+1702870020000,6.882,6.885,6.874,6.885,5019.7
+1702870080000,6.885,6.888,6.881,6.885,3438.6
+1702870140000,6.885,6.885,6.878,6.879,1852.4
+1702870200000,6.878,6.879,6.875,6.879,2185.3
+1702870260000,6.879,6.886,6.871,6.871,3670.9
+1702870320000,6.871,6.878,6.871,6.878,2133.8
+1702870380000,6.878,6.878,6.871,6.876,715.2
+1702870440000,6.875,6.88,6.872,6.879,2612.5
+1702870500000,6.879,6.883,6.876,6.883,4243.1
+1702870560000,6.884,6.887,6.884,6.886,924.9
+1702870620000,6.888,6.894,6.886,6.892,2584.1
+1702870680000,6.892,6.894,6.883,6.883,1710.5
+1702870740000,6.885,6.887,6.878,6.883,3708.0
+1702870800000,6.884,6.886,6.883,6.886,1541.6
+1702870860000,6.887,6.897,6.886,6.896,2561.8
+1702870920000,6.896,6.904,6.896,6.904,2986.2
+1702870980000,6.903,6.905,6.9,6.901,3595.9
+1702871040000,6.902,6.902,6.888,6.898,5263.5
+1702871100000,6.898,6.903,6.89,6.891,3728.9
+1702871160000,6.891,6.894,6.885,6.885,1267.8
+1702871220000,6.884,6.887,6.883,6.885,1297.0
+1702871280000,6.885,6.887,6.878,6.887,3715.0
+1702871340000,6.886,6.892,6.881,6.885,2011.0
+1702871400000,6.885,6.904,6.885,6.903,4739.9
+1702871460000,6.903,6.906,6.894,6.894,2734.8
+1702871520000,6.894,6.897,6.888,6.891,2943.9
+1702871580000,6.891,6.899,6.891,6.894,2212.4
+1702871640000,6.894,6.901,6.894,6.897,1548.9
+1702871700000,6.897,6.902,6.896,6.896,2105.7
+1702871760000,6.895,6.9,6.893,6.899,2396.2
+1702871820000,6.899,6.906,6.899,6.901,879.7
+1702871880000,6.9,6.906,6.9,6.905,1587.8
+1702871940000,6.905,6.905,6.898,6.903,2336.3
+1702872000000,6.903,6.906,6.895,6.898,9256.0
+1702872060000,6.897,6.897,6.885,6.887,5615.8
+1702872120000,6.887,6.892,6.883,6.889,4301.3
+1702872180000,6.889,6.896,6.888,6.895,4013.4
+1702872240000,6.895,6.895,6.885,6.885,2142.0
+1702872300000,6.884,6.884,6.878,6.878,1896.4
+1702872360000,6.878,6.88,6.878,6.879,693.0
+1702872420000,6.878,6.879,6.872,6.879,4218.9
+1702872480000,6.88,6.892,6.88,6.892,3464.5
+1702872540000,6.892,6.892,6.884,6.886,3970.7
+1702872600000,6.887,6.895,6.887,6.891,3264.0
+1702872660000,6.891,6.9,6.891,6.896,4193.1
+1702872720000,6.897,6.897,6.89,6.895,2439.7
+1702872780000,6.897,6.9,6.896,6.896,6628.7
+1702872840000,6.896,6.902,6.896,6.9,1607.8
+1702872900000,6.899,6.908,6.898,6.908,1531.3
+1702872960000,6.908,6.912,6.906,6.909,3041.4
+1702873020000,6.909,6.912,6.901,6.901,5213.2
+1702873080000,6.901,6.908,6.898,6.898,1750.6
+1702873140000,6.898,6.898,6.891,6.898,3818.4
+1702873200000,6.899,6.902,6.898,6.899,1875.5
+1702873260000,6.899,6.906,6.897,6.906,2629.3
+1702873320000,6.906,6.909,6.905,6.908,1451.4
+1702873380000,6.908,6.909,6.906,6.908,468.7
+1702873440000,6.909,6.916,6.909,6.915,1682.4
+1702873500000,6.915,6.919,6.913,6.919,2333.6
+1702873560000,6.919,6.929,6.915,6.924,7337.2
+1702873620000,6.925,6.926,6.923,6.924,1404.4
+1702873680000,6.924,6.927,6.922,6.924,1696.0
+1702873740000,6.923,6.923,6.92,6.922,1967.0
+1702873800000,6.922,6.924,6.914,6.914,3398.9
+1702873860000,6.914,6.92,6.913,6.917,2202.6
+1702873920000,6.917,6.923,6.914,6.922,1984.8
+1702873980000,6.923,6.93,6.923,6.925,3647.5
+1702874040000,6.926,6.926,6.919,6.921,2222.5
+1702874100000,6.921,6.921,6.911,6.913,3319.9
+1702874160000,6.914,6.921,6.914,6.918,2566.0
+1702874220000,6.918,6.919,6.916,6.917,985.0
+1702874280000,6.916,6.916,6.905,6.905,2471.1
+1702874340000,6.905,6.915,6.905,6.913,1593.1
+1702874400000,6.912,6.918,6.91,6.918,2677.7
+1702874460000,6.918,6.918,6.911,6.914,1318.6
+1702874520000,6.914,6.921,6.913,6.921,3161.5
+1702874580000,6.921,6.924,6.919,6.92,1577.2
+1702874640000,6.921,6.928,6.921,6.927,1723.3
+1702874700000,6.926,6.926,6.912,6.917,5188.2
+1702874760000,6.916,6.918,6.91,6.91,1809.9
+1702874820000,6.911,6.918,6.911,6.914,868.0
+1702874880000,6.914,6.914,6.911,6.911,377.5
+1702874940000,6.91,6.917,6.906,6.917,2080.6
+1702875000000,6.917,6.918,6.914,6.918,2754.6
+1702875060000,6.919,6.924,6.918,6.919,1915.5
+1702875120000,6.919,6.919,6.913,6.915,1844.4
+1702875180000,6.916,6.924,6.914,6.924,3080.2
+1702875240000,6.924,6.927,6.921,6.927,2352.1
+1702875300000,6.927,6.927,6.914,6.916,1566.7
+1702875360000,6.916,6.924,6.916,6.921,923.3
+1702875420000,6.921,6.929,6.921,6.928,2566.8
+1702875480000,6.927,6.928,6.925,6.927,480.4
+1702875540000,6.926,6.926,6.923,6.925,1109.5
+1702875600000,6.925,6.927,6.922,6.923,3544.8
+1702875660000,6.922,6.928,6.921,6.928,1372.1
+1702875720000,6.929,6.929,6.923,6.923,1035.6
+1702875780000,6.923,6.924,6.918,6.923,682.3
+1702875840000,6.924,6.927,6.923,6.923,954.2
+1702875900000,6.922,6.923,6.911,6.915,3105.5
+1702875960000,6.915,6.922,6.914,6.919,2119.9
+1702876020000,6.919,6.919,6.915,6.919,1937.8
+1702876080000,6.92,6.922,6.917,6.919,1508.2
+1702876140000,6.918,6.919,6.908,6.908,896.7
+1702876200000,6.907,6.909,6.902,6.909,2890.2
+1702876260000,6.91,6.911,6.908,6.909,2229.1
+1702876320000,6.908,6.91,6.907,6.907,1643.9
+1702876380000,6.906,6.913,6.904,6.91,2494.6
+1702876440000,6.908,6.909,6.906,6.906,178.6
+1702876500000,6.907,6.911,6.905,6.905,4271.8
+1702876560000,6.905,6.91,6.904,6.91,1128.0
+1702876620000,6.91,6.912,6.91,6.911,370.4
+1702876680000,6.911,6.916,6.911,6.912,1218.1
+1702876740000,6.913,6.913,6.906,6.908,1164.2
+1702876800000,6.908,6.91,6.902,6.905,2263.2
+1702876860000,6.904,6.908,6.904,6.908,1050.1
+1702876920000,6.908,6.908,6.906,6.906,639.2
+1702876980000,6.905,6.916,6.904,6.916,992.3
+1702877040000,6.916,6.919,6.913,6.915,2733.0
+1702877100000,6.915,6.92,6.915,6.92,1710.5
+1702877160000,6.922,6.925,6.922,6.924,1133.9
+1702877220000,6.924,6.924,6.918,6.921,2210.9
+1702877280000,6.922,6.923,6.916,6.916,1934.4
+1702877340000,6.917,6.92,6.916,6.916,2606.9
+1702877400000,6.915,6.915,6.912,6.914,1152.9
+1702877460000,6.915,6.92,6.914,6.92,2627.6
+1702877520000,6.921,6.921,6.915,6.916,1273.2
+1702877580000,6.916,6.916,6.912,6.916,1356.5
+1702877640000,6.915,6.915,6.913,6.914,419.9
+1702877700000,6.914,6.914,6.902,6.903,1771.3
+1702877760000,6.903,6.906,6.9,6.9,2608.5
+1702877820000,6.9,6.902,6.894,6.895,6213.1
+1702877880000,6.895,6.897,6.894,6.896,695.3
+1702877940000,6.897,6.9,6.897,6.898,3096.9
+1702878000000,6.897,6.907,6.896,6.904,4158.4
+1702878060000,6.903,6.903,6.896,6.896,4562.5
+1702878120000,6.894,6.894,6.884,6.887,5977.5
+1702878180000,6.887,6.891,6.887,6.89,2112.7
+1702878240000,6.89,6.89,6.881,6.883,2613.4
+1702878300000,6.883,6.889,6.881,6.885,1667.0
+1702878360000,6.886,6.888,6.884,6.885,2019.0
+1702878420000,6.886,6.89,6.884,6.886,2351.2
+1702878480000,6.887,6.888,6.884,6.885,1031.3
+1702878540000,6.885,6.885,6.879,6.883,6989.2
+1702878600000,6.884,6.887,6.879,6.883,3034.5
+1702878660000,6.883,6.884,6.875,6.879,2964.7
+1702878720000,6.877,6.877,6.867,6.871,3144.5
+1702878780000,6.87,6.873,6.869,6.872,1296.8
+1702878840000,6.873,6.875,6.869,6.875,1698.5
+1702878900000,6.875,6.875,6.867,6.868,2131.2
+1702878960000,6.868,6.868,6.853,6.853,4317.6
+1702879020000,6.853,6.856,6.844,6.849,12986.8
+1702879080000,6.85,6.852,6.839,6.847,5433.6
+1702879140000,6.848,6.853,6.846,6.853,5549.9
+1702879200000,6.853,6.868,6.841,6.863,39300.3
+1702879260000,6.862,6.863,6.852,6.86,3383.9
+1702879320000,6.86,6.864,6.854,6.859,4881.3
+1702879380000,6.859,6.86,6.855,6.859,2405.1
+1702879440000,6.858,6.858,6.844,6.849,5452.1
+1702879500000,6.85,6.855,6.844,6.855,14819.3
+1702879560000,6.855,6.858,6.853,6.856,3794.1
+1702879620000,6.855,6.858,6.848,6.853,6930.8
+1702879680000,6.852,6.862,6.85,6.858,7084.4
+1702879740000,6.858,6.863,6.858,6.861,5413.3
+1702879800000,6.862,6.867,6.862,6.864,3146.2
+1702879860000,6.864,6.866,6.862,6.864,1994.3
+1702879920000,6.863,6.864,6.857,6.858,2082.9
+1702879980000,6.858,6.864,6.858,6.859,6539.7
+1702880040000,6.859,6.862,6.851,6.852,4011.5
+1702880100000,6.852,6.862,6.85,6.859,12220.3
+1702880160000,6.859,6.861,6.829,6.84,64409.7
+1702880220000,6.841,6.85,6.839,6.847,5940.5
+1702880280000,6.849,6.862,6.849,6.859,3938.6
+1702880340000,6.86,6.865,6.86,6.864,4133.8
+1702880400000,6.865,6.873,6.861,6.873,4232.8
+1702880460000,6.874,6.879,6.874,6.874,3085.0
+1702880520000,6.874,6.875,6.866,6.869,3245.8
+1702880580000,6.871,6.881,6.871,6.88,7215.3
+1702880640000,6.88,6.885,6.878,6.882,1312.0
+1702880700000,6.882,6.895,6.882,6.893,11134.8
+1702880760000,6.894,6.903,6.893,6.903,6952.0
+1702880820000,6.903,6.908,6.899,6.905,4107.2
+1702880880000,6.906,6.91,6.906,6.907,1419.3
+1702880940000,6.907,6.913,6.906,6.907,4051.6
+1702881000000,6.906,6.906,6.898,6.899,3064.6
+1702881060000,6.898,6.9,6.891,6.898,2578.1
+1702881120000,6.898,6.9,6.895,6.896,2958.2
+1702881180000,6.896,6.899,6.895,6.898,2690.3
+1702881240000,6.9,6.905,6.898,6.902,1476.2
+1702881300000,6.902,6.902,6.896,6.9,2908.5
+1702881360000,6.899,6.899,6.895,6.898,1472.9
+1702881420000,6.898,6.899,6.897,6.898,1954.0
+1702881480000,6.898,6.898,6.897,6.898,1205.0
+1702881540000,6.898,6.9,6.894,6.9,1633.2
+1702881600000,6.899,6.902,6.897,6.902,3983.2
+1702881660000,6.902,6.911,6.899,6.908,5148.8
+1702881720000,6.907,6.908,6.901,6.903,1805.8
+1702881780000,6.903,6.904,6.903,6.904,143.3
+1702881840000,6.903,6.905,6.901,6.904,3286.5
+1702881900000,6.903,6.906,6.9,6.903,3687.2
+1702881960000,6.903,6.903,6.893,6.897,6887.7
+1702882020000,6.897,6.9,6.889,6.9,3812.7
+1702882080000,6.899,6.906,6.899,6.905,1757.1
+1702882140000,6.904,6.913,6.904,6.911,3911.2
+1702882200000,6.911,6.916,6.906,6.906,3244.8
+1702882260000,6.906,6.908,6.904,6.908,3085.2
+1702882320000,6.909,6.909,6.901,6.905,1574.9
+1702882380000,6.904,6.904,6.893,6.895,4150.6
+1702882440000,6.895,6.903,6.894,6.903,2477.0
+1702882500000,6.903,6.909,6.903,6.908,1764.5
+1702882560000,6.907,6.912,6.907,6.911,2033.0
+1702882620000,6.911,6.914,6.908,6.912,3635.7
+1702882680000,6.913,6.918,6.913,6.913,5549.6
+1702882740000,6.913,6.915,6.911,6.914,1068.7
+1702882800000,6.914,6.914,6.895,6.898,2475.1
+1702882860000,6.898,6.91,6.898,6.908,2925.3
+1702882920000,6.908,6.91,6.902,6.903,1781.2
+1702882980000,6.903,6.903,6.894,6.898,1698.9
+1702883040000,6.897,6.897,6.892,6.893,2232.7
+1702883100000,6.893,6.894,6.887,6.888,1680.6
+1702883160000,6.888,6.897,6.887,6.892,4084.7
+1702883220000,6.892,6.895,6.891,6.892,2011.9
+1702883280000,6.892,6.899,6.892,6.894,2327.9
+1702883340000,6.894,6.899,6.891,6.899,2577.4
+1702883400000,6.898,6.903,6.898,6.903,1733.7
+1702883460000,6.903,6.908,6.903,6.908,2734.8
+1702883520000,6.907,6.907,6.898,6.899,2810.1
+1702883580000,6.898,6.903,6.895,6.903,1900.8
+1702883640000,6.903,6.903,6.902,6.903,581.2
+1702883700000,6.903,6.909,6.9,6.909,4600.5
+1702883760000,6.909,6.909,6.902,6.902,2524.3
+1702883820000,6.902,6.902,6.896,6.898,3009.5
+1702883880000,6.898,6.901,6.896,6.896,1897.0
+1702883940000,6.896,6.897,6.894,6.897,574.8
+1702884000000,6.897,6.898,6.894,6.898,1686.3
+1702884060000,6.898,6.906,6.898,6.903,1537.6
+1702884120000,6.903,6.906,6.903,6.904,1784.7
+1702884180000,6.904,6.904,6.9,6.904,3465.8
+1702884240000,6.903,6.903,6.892,6.893,2421.7
+1702884300000,6.893,6.893,6.883,6.886,3971.7
+1702884360000,6.887,6.894,6.887,6.894,2707.2
+1702884420000,6.894,6.902,6.894,6.897,2177.9
+1702884480000,6.896,6.899,6.891,6.895,2262.0
+1702884540000,6.895,6.895,6.887,6.89,1791.3
+1702884600000,6.891,6.918,6.891,6.916,16436.6
+1702884660000,6.915,6.915,6.903,6.903,21088.4
+1702884720000,6.904,6.904,6.894,6.895,19817.1
+1702884780000,6.895,6.901,6.895,6.898,2231.8
+1702884840000,6.897,6.898,6.886,6.891,4835.3
+1702884900000,6.891,6.892,6.878,6.878,4024.3
+1702884960000,6.879,6.884,6.869,6.871,5414.5
+1702885020000,6.87,6.87,6.859,6.867,9624.4
+1702885080000,6.868,6.868,6.855,6.856,8662.8
+1702885140000,6.856,6.859,6.855,6.858,4850.9
+1702885200000,6.859,6.868,6.857,6.858,5212.4
+1702885260000,6.859,6.865,6.858,6.86,7733.9
+1702885320000,6.86,6.86,6.843,6.849,8092.8
+1702885380000,6.851,6.853,6.844,6.844,4378.5
+1702885440000,6.844,6.844,6.834,6.839,5230.8
+1702885500000,6.838,6.848,6.838,6.848,4363.2
+1702885560000,6.847,6.848,6.842,6.844,3644.1
+1702885620000,6.845,6.845,6.824,6.826,14833.7
+1702885680000,6.827,6.827,6.81,6.815,19323.4
+1702885740000,6.815,6.82,6.813,6.817,7558.5
+1702885800000,6.817,6.817,6.805,6.807,10527.0
+1702885860000,6.806,6.807,6.792,6.792,18441.6
+1702885920000,6.793,6.811,6.793,6.809,5828.0
+1702885980000,6.808,6.813,6.804,6.809,4869.0
+1702886040000,6.809,6.813,6.806,6.808,3386.9
+1702886100000,6.808,6.812,6.803,6.804,3526.2
+1702886160000,6.806,6.809,6.803,6.805,3200.8
+1702886220000,6.805,6.81,6.799,6.808,6681.6
+1702886280000,6.808,6.809,6.785,6.793,8774.1
+1702886340000,6.795,6.809,6.795,6.808,3208.4
+1702886400000,6.807,6.824,6.807,6.821,11616.8
+1702886460000,6.82,6.825,6.815,6.82,6548.2
+1702886520000,6.82,6.829,6.818,6.829,3354.4
+1702886580000,6.829,6.829,6.82,6.82,5388.3
+1702886640000,6.822,6.823,6.818,6.818,1136.9
+1702886700000,6.818,6.819,6.797,6.8,5449.0
+1702886760000,6.799,6.806,6.799,6.803,4857.5
+1702886820000,6.802,6.81,6.796,6.808,3764.8
+1702886880000,6.808,6.813,6.804,6.806,4380.9
+1702886940000,6.806,6.81,6.793,6.794,3636.5
+1702887000000,6.794,6.795,6.774,6.778,9672.6
+1702887060000,6.779,6.78,6.769,6.771,11064.3
+1702887120000,6.771,6.772,6.738,6.758,48051.3
+1702887180000,6.759,6.761,6.732,6.742,17617.5
+1702887240000,6.742,6.743,6.705,6.728,34836.5
+1702887300000,6.728,6.75,6.719,6.747,24863.7
+1702887360000,6.746,6.757,6.742,6.749,15123.8
+1702887420000,6.748,6.764,6.74,6.759,12673.1
+1702887480000,6.76,6.772,6.756,6.771,7628.8
+1702887540000,6.77,6.78,6.768,6.778,7214.8
+1702887600000,6.779,6.783,6.762,6.77,7455.8
+1702887660000,6.771,6.772,6.759,6.761,7051.9
+1702887720000,6.761,6.767,6.754,6.76,5824.1
+1702887780000,6.76,6.765,6.748,6.748,4578.2
+1702887840000,6.748,6.761,6.748,6.761,4914.8
+1702887900000,6.762,6.766,6.749,6.763,9106.7
+1702887960000,6.762,6.775,6.76,6.774,3709.0
+1702888020000,6.775,6.789,6.775,6.788,8019.1
+1702888080000,6.789,6.794,6.782,6.789,10549.3
+1702888140000,6.789,6.802,6.787,6.795,8419.6
+1702888200000,6.795,6.803,6.792,6.802,4840.9
+1702888260000,6.801,6.801,6.787,6.791,4445.4
+1702888320000,6.791,6.797,6.778,6.779,5627.6
+1702888380000,6.78,6.79,6.779,6.79,3464.3
+1702888440000,6.791,6.795,6.788,6.792,3593.0
+1702888500000,6.792,6.804,6.792,6.796,7352.7
+1702888560000,6.798,6.801,6.795,6.795,1894.0
+1702888620000,6.796,6.804,6.796,6.802,2206.1
+1702888680000,6.802,6.808,6.801,6.806,4079.3
+1702888740000,6.807,6.809,6.805,6.808,2424.5
+1702888800000,6.808,6.812,6.801,6.805,4574.6
+1702888860000,6.806,6.81,6.805,6.809,2957.3
+1702888920000,6.808,6.82,6.808,6.819,4931.5
+1702888980000,6.818,6.822,6.816,6.821,8161.7
+1702889040000,6.821,6.821,6.811,6.813,5730.8
+1702889100000,6.813,6.819,6.804,6.805,2470.0
+1702889160000,6.805,6.809,6.797,6.799,7791.6
+1702889220000,6.797,6.803,6.796,6.798,4330.9
+1702889280000,6.798,6.804,6.784,6.788,11559.3
+1702889340000,6.787,6.794,6.779,6.793,3633.1
+1702889400000,6.792,6.8,6.786,6.799,12513.0
+1702889460000,6.798,6.798,6.789,6.789,2076.6
+1702889520000,6.789,6.789,6.776,6.778,2580.7
+1702889580000,6.778,6.778,6.771,6.772,2735.5
+1702889640000,6.772,6.777,6.771,6.775,4176.8
+1702889700000,6.776,6.788,6.776,6.785,5635.8
+1702889760000,6.786,6.786,6.78,6.781,793.6
+1702889820000,6.781,6.786,6.774,6.777,2896.4
+1702889880000,6.775,6.775,6.756,6.761,40039.8
+1702889940000,6.761,6.767,6.761,6.767,5223.0
+1702890000000,6.768,6.771,6.754,6.757,2993.2
+1702890060000,6.757,6.761,6.755,6.756,1166.6
+1702890120000,6.755,6.756,6.745,6.752,6317.0
+1702890180000,6.754,6.764,6.754,6.76,2837.1
+1702890240000,6.758,6.758,6.75,6.754,3108.8
+1702890300000,6.754,6.756,6.753,6.755,2447.5
+1702890360000,6.754,6.755,6.736,6.74,5597.0
+1702890420000,6.741,6.744,6.736,6.74,4381.2
+1702890480000,6.741,6.75,6.741,6.749,3043.0
+1702890540000,6.748,6.748,6.742,6.745,4528.8
+1702890600000,6.743,6.743,6.722,6.729,10688.9
+1702890660000,6.729,6.73,6.72,6.721,5981.0
+1702890720000,6.721,6.722,6.685,6.688,56765.1
+1702890780000,6.688,6.688,6.669,6.68,60113.5
+1702890840000,6.679,6.689,6.675,6.675,16815.1
+1702890900000,6.675,6.691,6.675,6.687,19102.9
+1702890960000,6.687,6.695,6.678,6.693,25561.3
+1702891020000,6.693,6.699,6.677,6.679,16581.9
+1702891080000,6.678,6.681,6.642,6.662,59218.5
+1702891140000,6.659,6.678,6.654,6.667,21142.4
+1702891200000,6.667,6.675,6.638,6.663,45460.0
+1702891260000,6.663,6.663,6.637,6.642,19395.4
+1702891320000,6.641,6.656,6.59,6.596,72311.7
+1702891380000,6.599,6.635,6.591,6.628,60097.2
+1702891440000,6.627,6.637,6.611,6.621,24132.2
+1702891500000,6.62,6.643,6.613,6.643,17040.0
+1702891560000,6.644,6.648,6.635,6.648,14425.4
+1702891620000,6.648,6.651,6.623,6.628,8049.4
+1702891680000,6.627,6.643,6.624,6.624,7117.7
+1702891740000,6.623,6.626,6.613,6.619,9798.5
+1702891800000,6.617,6.632,6.613,6.632,16619.5
+1702891860000,6.633,6.649,6.631,6.649,11592.2
+1702891920000,6.648,6.653,6.64,6.649,9039.4
+1702891980000,6.65,6.654,6.644,6.651,7062.7
+1702892040000,6.65,6.654,6.647,6.649,3854.4
+1702892100000,6.65,6.65,6.636,6.644,5051.5
+1702892160000,6.642,6.643,6.637,6.641,4509.7
+1702892220000,6.639,6.647,6.638,6.647,6505.0
+1702892280000,6.647,6.647,6.639,6.639,9451.4
+1702892340000,6.639,6.639,6.621,6.622,6378.3
+1702892400000,6.621,6.632,6.62,6.63,7157.9
+1702892460000,6.629,6.638,6.626,6.633,5998.1
+1702892520000,6.633,6.655,6.633,6.654,6644.8
+1702892580000,6.652,6.668,6.65,6.668,3473.6
+1702892640000,6.668,6.67,6.658,6.658,5266.6
+1702892700000,6.658,6.658,6.639,6.639,8916.3
+1702892760000,6.639,6.647,6.637,6.642,5585.9
+1702892820000,6.641,6.648,6.639,6.645,7715.3
+1702892880000,6.646,6.655,6.644,6.655,4325.0
+1702892940000,6.655,6.661,6.651,6.656,3456.4
+1702893000000,6.656,6.669,6.656,6.669,4128.9
+1702893060000,6.67,6.683,6.67,6.68,10836.9
+1702893120000,6.68,6.683,6.679,6.68,3379.9
+1702893180000,6.68,6.68,6.661,6.661,8070.1
+1702893240000,6.662,6.67,6.662,6.669,6001.9
+1702893300000,6.667,6.667,6.656,6.656,4111.7
+1702893360000,6.655,6.659,6.653,6.659,3817.7
+1702893420000,6.66,6.66,6.644,6.646,2560.4
+1702893480000,6.646,6.652,6.645,6.645,4031.7
+1702893540000,6.645,6.645,6.637,6.639,6022.3
+1702893600000,6.639,6.647,6.636,6.64,8361.7
+1702893660000,6.641,6.653,6.64,6.647,6228.4
+1702893720000,6.648,6.648,6.638,6.638,5221.1
+1702893780000,6.638,6.64,6.625,6.626,5100.8
+1702893840000,6.626,6.626,6.605,6.606,22159.1
+1702893900000,6.605,6.605,6.573,6.573,51618.4
+1702893960000,6.573,6.58,6.556,6.573,42755.9
+1702894020000,6.571,6.574,6.488,6.551,185794.5
+1702894080000,6.551,6.58,6.551,6.58,39845.3
+1702894140000,6.581,6.592,6.562,6.567,57759.5
+1702894200000,6.567,6.571,6.55,6.565,22285.6
+1702894260000,6.564,6.565,6.549,6.549,15595.0
+1702894320000,6.549,6.558,6.534,6.545,24740.9
+1702894380000,6.544,6.552,6.515,6.517,33239.3
+1702894440000,6.517,6.541,6.505,6.539,32404.9
+1702894500000,6.538,6.552,6.518,6.548,28681.9
+1702894560000,6.551,6.56,6.539,6.56,17123.8
+1702894620000,6.561,6.57,6.558,6.558,14409.7
+1702894680000,6.557,6.564,6.537,6.545,13795.3
+1702894740000,6.546,6.556,6.522,6.527,10875.9
+1702894800000,6.526,6.54,6.525,6.535,15964.4
+1702894860000,6.534,6.542,6.529,6.536,13295.6
+1702894920000,6.536,6.54,6.529,6.53,12533.4
+1702894980000,6.53,6.535,6.505,6.506,17538.5
+1702895040000,6.508,6.511,6.499,6.503,22736.7
+1702895100000,6.503,6.503,6.459,6.473,100881.0
+1702895160000,6.472,6.494,6.433,6.491,93333.7
+1702895220000,6.493,6.507,6.479,6.487,23657.4
+1702895280000,6.489,6.49,6.472,6.484,17864.7
+1702895340000,6.484,6.485,6.461,6.47,14555.2
+1702895400000,6.471,6.491,6.467,6.478,27287.4
+1702895460000,6.477,6.478,6.418,6.433,56023.1
+1702895520000,6.434,6.458,6.387,6.389,65121.5
+1702895580000,6.39,6.411,6.352,6.382,110158.4
+1702895640000,6.382,6.408,6.343,6.381,107227.0
+1702895700000,6.38,6.404,6.352,6.369,48346.7
+1702895760000,6.37,6.391,6.34,6.373,51171.2
+1702895820000,6.375,6.386,6.361,6.368,26508.2
+1702895880000,6.366,6.381,6.352,6.38,32505.2
+1702895940000,6.381,6.402,6.375,6.398,18100.2
+1702896000000,6.398,6.412,6.396,6.402,18618.4
+1702896060000,6.402,6.407,6.394,6.403,11859.1
+1702896120000,6.402,6.402,6.383,6.389,17375.4
+1702896180000,6.388,6.402,6.387,6.391,9700.0
+1702896240000,6.392,6.409,6.391,6.405,11188.5
+1702896300000,6.405,6.408,6.387,6.4,15214.1
+1702896360000,6.4,6.418,6.4,6.414,13061.5
+1702896420000,6.416,6.433,6.416,6.424,18044.8
+1702896480000,6.424,6.426,6.402,6.409,26608.4
+1702896540000,6.408,6.411,6.4,6.404,8241.0
+1702896600000,6.404,6.405,6.39,6.403,17006.3
+1702896660000,6.402,6.419,6.402,6.415,14217.7
+1702896720000,6.416,6.418,6.404,6.415,9567.0
+1702896780000,6.415,6.423,6.413,6.42,5485.3
+1702896840000,6.421,6.433,6.417,6.417,9727.3
+1702896900000,6.417,6.425,6.409,6.412,20661.1
+1702896960000,6.413,6.414,6.395,6.396,21335.1
+1702897020000,6.397,6.405,6.394,6.403,11262.5
+1702897080000,6.402,6.43,6.402,6.426,12697.0
+1702897140000,6.427,6.431,6.415,6.419,8543.8
+1702897200000,6.419,6.42,6.407,6.413,17071.4
+1702897260000,6.415,6.417,6.406,6.413,8630.5
+1702897320000,6.413,6.426,6.413,6.426,6673.8
+1702897380000,6.425,6.427,6.417,6.419,13590.0
+1702897440000,6.42,6.424,6.41,6.424,13202.4
+1702897500000,6.423,6.43,6.421,6.425,11445.0
+1702897560000,6.426,6.436,6.425,6.434,7076.2
+1702897620000,6.434,6.441,6.433,6.435,14738.3
+1702897680000,6.435,6.439,6.432,6.438,11036.8
+1702897740000,6.439,6.455,6.439,6.454,11790.3
+1702897800000,6.455,6.455,6.439,6.45,14618.4
+1702897860000,6.45,6.457,6.449,6.455,6074.9
+1702897920000,6.456,6.468,6.456,6.468,10339.1
+1702897980000,6.468,6.487,6.466,6.485,20807.6
+1702898040000,6.487,6.512,6.484,6.509,17159.7
+1702898100000,6.509,6.514,6.504,6.505,25014.3
+1702898160000,6.504,6.504,6.477,6.481,25090.8
+1702898220000,6.481,6.486,6.473,6.48,13301.7
+1702898280000,6.479,6.481,6.471,6.473,7750.7
+1702898340000,6.472,6.489,6.472,6.481,9062.8
+1702898400000,6.48,6.495,6.48,6.492,7751.0
+1702898460000,6.492,6.494,6.488,6.492,10122.7
+1702898520000,6.493,6.495,6.48,6.489,10798.7
+1702898580000,6.489,6.489,6.476,6.479,7173.1
+1702898640000,6.477,6.489,6.476,6.488,7134.8
+1702898700000,6.488,6.496,6.482,6.487,9642.0
+1702898760000,6.486,6.49,6.481,6.482,5931.8
+1702898820000,6.482,6.496,6.482,6.492,3575.7
+1702898880000,6.493,6.501,6.493,6.496,3417.9
+1702898940000,6.496,6.5,6.493,6.499,2999.4
+1702899000000,6.5,6.5,6.486,6.489,9757.6
+1702899060000,6.489,6.489,6.482,6.486,7374.2
+1702899120000,6.486,6.489,6.479,6.48,8068.3
+1702899180000,6.48,6.48,6.462,6.464,10308.6
+1702899240000,6.462,6.472,6.451,6.467,13507.1
+1702899300000,6.467,6.469,6.461,6.461,6234.8
+1702899360000,6.463,6.464,6.456,6.461,4430.3
+1702899420000,6.461,6.468,6.457,6.467,5439.3
+1702899480000,6.467,6.477,6.467,6.474,6665.6
+1702899540000,6.473,6.476,6.471,6.473,5128.5
+1702899600000,6.473,6.473,6.447,6.447,46964.7
+1702899660000,6.446,6.451,6.439,6.443,14096.0
+1702899720000,6.441,6.451,6.44,6.449,4123.8
+1702899780000,6.45,6.451,6.436,6.436,6860.3
+1702899840000,6.434,6.439,6.434,6.435,3802.0
+1702899900000,6.435,6.444,6.429,6.444,8059.9
+1702899960000,6.444,6.458,6.444,6.453,11223.9
+1702900020000,6.453,6.453,6.442,6.442,7490.0
+1702900080000,6.443,6.456,6.443,6.455,8738.2
+1702900140000,6.456,6.46,6.454,6.457,3574.6
+1702900200000,6.457,6.461,6.455,6.459,4499.7
+1702900260000,6.459,6.464,6.459,6.463,3444.9
+1702900320000,6.463,6.472,6.463,6.466,6303.5
+1702900380000,6.467,6.471,6.465,6.469,4173.4
+1702900440000,6.47,6.48,6.469,6.478,5061.0
+1702900500000,6.479,6.489,6.479,6.488,4142.5
+1702900560000,6.488,6.497,6.486,6.495,7435.9
+1702900620000,6.496,6.503,6.495,6.498,8460.7
+1702900680000,6.498,6.502,6.495,6.495,3883.2
+1702900740000,6.495,6.497,6.486,6.489,5382.7
+1702900800000,6.49,6.491,6.478,6.491,12085.2
+1702900860000,6.492,6.501,6.481,6.482,7952.1
+1702900920000,6.482,6.483,6.463,6.465,10738.5
+1702900980000,6.465,6.475,6.465,6.471,5119.0
+1702901040000,6.47,6.471,6.458,6.46,4076.4
+1702901100000,6.459,6.461,6.452,6.461,11431.6
+1702901160000,6.461,6.473,6.455,6.472,4735.8
+1702901220000,6.471,6.473,6.463,6.467,4373.0
+1702901280000,6.467,6.475,6.467,6.472,3560.3
+1702901340000,6.472,6.472,6.457,6.458,5646.0
+1702901400000,6.458,6.464,6.452,6.456,8787.8
+1702901460000,6.456,6.463,6.447,6.449,9039.8
+1702901520000,6.449,6.451,6.441,6.441,6640.6
+1702901580000,6.441,6.446,6.441,6.446,4685.9
+1702901640000,6.445,6.448,6.438,6.442,4968.8
+1702901700000,6.442,6.442,6.426,6.435,6496.0
+1702901760000,6.435,6.436,6.428,6.432,6089.5
+1702901820000,6.432,6.435,6.417,6.421,12280.3
+1702901880000,6.421,6.426,6.411,6.413,13845.5
+1702901940000,6.412,6.422,6.408,6.421,6883.2
+1702902000000,6.421,6.426,6.42,6.42,3348.8
+1702902060000,6.422,6.423,6.413,6.413,4782.4
+1702902120000,6.414,6.418,6.408,6.418,5529.7
+1702902180000,6.418,6.428,6.417,6.423,4226.0
+1702902240000,6.424,6.432,6.424,6.431,3703.3
+1702902300000,6.431,6.453,6.431,6.452,9258.1
+1702902360000,6.453,6.465,6.453,6.455,8798.4
+1702902420000,6.456,6.459,6.451,6.459,3761.0
+1702902480000,6.458,6.464,6.456,6.461,5446.2
+1702902540000,6.461,6.471,6.461,6.471,9372.1
+1702902600000,6.471,6.48,6.469,6.472,11220.5
+1702902660000,6.472,6.476,6.469,6.473,5224.6
+1702902720000,6.473,6.477,6.468,6.474,5694.8
+1702902780000,6.475,6.48,6.472,6.48,4797.6
+1702902840000,6.48,6.484,6.479,6.484,5833.0
+1702902900000,6.484,6.484,6.474,6.483,7105.2
+1702902960000,6.483,6.483,6.472,6.479,5579.1
+1702903020000,6.479,6.479,6.469,6.469,2134.2
+1702903080000,6.468,6.472,6.466,6.472,5043.6
+1702903140000,6.472,6.473,6.468,6.473,3341.8
+1702903200000,6.472,6.483,6.469,6.483,12533.0
+1702903260000,6.484,6.497,6.478,6.497,14978.5
+1702903320000,6.497,6.499,6.487,6.491,13044.8
+1702903380000,6.491,6.491,6.481,6.482,6772.8
+1702903440000,6.482,6.482,6.476,6.477,5220.7
+1702903500000,6.478,6.478,6.459,6.459,7557.5
+1702903560000,6.459,6.459,6.446,6.451,15098.8
+1702903620000,6.451,6.457,6.442,6.45,8960.0
+1702903680000,6.45,6.458,6.45,6.455,4935.0
+1702903740000,6.455,6.455,6.439,6.446,10004.5
+1702903800000,6.447,6.459,6.447,6.457,6133.8
+1702903860000,6.457,6.46,6.445,6.446,5589.7
+1702903920000,6.446,6.451,6.443,6.449,3492.3
+1702903980000,6.45,6.45,6.437,6.437,9600.8
+1702904040000,6.437,6.437,6.422,6.423,9569.5
+1702904100000,6.422,6.429,6.419,6.428,3194.8
+1702904160000,6.428,6.434,6.423,6.424,2435.8
+1702904220000,6.423,6.432,6.423,6.429,3099.3
+1702904280000,6.428,6.432,6.426,6.429,4498.8
+1702904340000,6.43,6.43,6.418,6.42,4161.8
+1702904400000,6.42,6.423,6.417,6.421,5251.6
+1702904460000,6.423,6.43,6.418,6.428,7144.8
+1702904520000,6.428,6.447,6.426,6.447,7852.6
+1702904580000,6.448,6.461,6.447,6.461,7985.8
+1702904640000,6.461,6.463,6.456,6.456,11475.4
+1702904700000,6.455,6.465,6.451,6.464,5121.3
+1702904760000,6.464,6.468,6.453,6.453,7819.6
+1702904820000,6.453,6.459,6.444,6.449,4809.5
+1702904880000,6.448,6.455,6.447,6.449,4874.2
+1702904940000,6.448,6.449,6.446,6.449,1999.4
+1702905000000,6.448,6.461,6.447,6.459,6737.7
+1702905060000,6.459,6.478,6.456,6.478,9780.3
+1702905120000,6.478,6.49,6.478,6.49,4440.6
+1702905180000,6.49,6.496,6.487,6.493,13472.3
+1702905240000,6.493,6.493,6.473,6.474,14204.9
+1702905300000,6.474,6.484,6.471,6.481,6121.9
+1702905360000,6.482,6.497,6.482,6.496,8169.3
+1702905420000,6.496,6.502,6.496,6.498,6593.8
+1702905480000,6.499,6.502,6.495,6.497,5244.6
+1702905540000,6.497,6.502,6.496,6.502,2814.9
+1702905600000,6.502,6.516,6.502,6.509,8722.1
+1702905660000,6.509,6.52,6.509,6.517,8343.4
+1702905720000,6.517,6.535,6.517,6.533,26783.8
+1702905780000,6.533,6.538,6.52,6.538,27722.5
+1702905840000,6.538,6.543,6.529,6.53,15115.4
+1702905900000,6.531,6.541,6.531,6.541,5854.9
+1702905960000,6.539,6.542,6.538,6.539,4639.9
+1702906020000,6.54,6.541,6.527,6.535,20261.0
+1702906080000,6.534,6.544,6.534,6.536,8888.8
+1702906140000,6.537,6.541,6.535,6.538,1949.1
+1702906200000,6.538,6.559,6.534,6.559,17622.8
+1702906260000,6.559,6.562,6.544,6.544,18196.0
+1702906320000,6.545,6.548,6.536,6.538,9125.4
+1702906380000,6.538,6.556,6.538,6.553,8006.7
+1702906440000,6.553,6.561,6.553,6.556,6898.9
+1702906500000,6.556,6.558,6.543,6.544,3144.1
+1702906560000,6.543,6.557,6.543,6.557,6020.0
+1702906620000,6.557,6.557,6.549,6.554,2732.4
+1702906680000,6.554,6.555,6.545,6.549,2632.8
+1702906740000,6.548,6.555,6.548,6.55,4792.0
+1702906800000,6.551,6.558,6.547,6.553,8574.9
+1702906860000,6.552,6.561,6.552,6.56,4567.5
+1702906920000,6.559,6.569,6.558,6.56,7019.4
+1702906980000,6.562,6.566,6.559,6.563,4113.9
+1702907040000,6.563,6.563,6.557,6.56,2124.1
+1702907100000,6.56,6.566,6.558,6.565,1410.6
+1702907160000,6.566,6.568,6.554,6.559,5588.2
+1702907220000,6.558,6.56,6.546,6.547,3741.1
+1702907280000,6.548,6.555,6.547,6.547,7431.5
+1702907340000,6.55,6.55,6.541,6.549,3085.5
+1702907400000,6.55,6.567,6.55,6.567,7610.6
+1702907460000,6.566,6.566,6.556,6.556,1894.2
+1702907520000,6.556,6.563,6.556,6.562,1661.1
+1702907580000,6.562,6.585,6.562,6.583,9183.1
+1702907640000,6.583,6.599,6.58,6.598,7433.9
+1702907700000,6.598,6.598,6.584,6.593,4912.9
+1702907760000,6.593,6.598,6.591,6.597,3802.9
+1702907820000,6.595,6.598,6.591,6.591,3991.0
+1702907880000,6.59,6.59,6.58,6.587,4964.3
+1702907940000,6.587,6.587,6.58,6.582,1315.0
+1702908000000,6.581,6.582,6.572,6.572,8124.6
+1702908060000,6.572,6.579,6.562,6.573,10174.8
+1702908120000,6.573,6.573,6.565,6.567,6522.2
+1702908180000,6.568,6.575,6.568,6.573,3747.8
+1702908240000,6.573,6.581,6.572,6.579,5460.2
+1702908300000,6.578,6.583,6.577,6.58,4654.3
+1702908360000,6.58,6.58,6.567,6.571,12685.0
+1702908420000,6.571,6.573,6.564,6.566,11082.3
+1702908480000,6.565,6.566,6.554,6.558,11043.0
+1702908540000,6.559,6.561,6.557,6.558,7244.8
+1702908600000,6.558,6.567,6.557,6.56,4046.8
+1702908660000,6.559,6.564,6.555,6.556,2294.7
+1702908720000,6.556,6.561,6.542,6.545,19109.1
+1702908780000,6.545,6.558,6.517,6.527,108131.1
+1702908840000,6.526,6.544,6.525,6.54,27424.3
+1702908900000,6.541,6.548,6.538,6.548,11068.2
+1702908960000,6.548,6.552,6.534,6.538,24252.6
+1702909020000,6.538,6.562,6.538,6.555,15142.2
+1702909080000,6.555,6.565,6.554,6.565,6931.0
+1702909140000,6.563,6.564,6.551,6.558,9356.3
+1702909200000,6.557,6.557,6.55,6.553,6453.9
+1702909260000,6.554,6.561,6.553,6.561,3015.8
+1702909320000,6.561,6.562,6.556,6.562,1796.0
+1702909380000,6.562,6.573,6.562,6.57,3498.8
+1702909440000,6.57,6.585,6.57,6.585,5104.2
+1702909500000,6.585,6.585,6.578,6.579,3300.2
+1702909560000,6.58,6.583,6.575,6.576,3991.4
+1702909620000,6.577,6.59,6.576,6.584,7630.8
+1702909680000,6.584,6.586,6.58,6.585,4243.4
+1702909740000,6.586,6.592,6.586,6.589,5951.2
+1702909800000,6.588,6.591,6.582,6.591,4165.8
+1702909860000,6.59,6.597,6.586,6.596,3038.0
+1702909920000,6.596,6.611,6.594,6.61,9829.9
+1702909980000,6.609,6.61,6.594,6.602,5585.8
+1702910040000,6.603,6.618,6.603,6.613,5371.0
+1702910100000,6.614,6.624,6.612,6.624,6706.4
+1702910160000,6.623,6.635,6.617,6.635,13854.1
+1702910220000,6.635,6.635,6.609,6.612,10090.7
+1702910280000,6.613,6.632,6.613,6.631,4343.7
+1702910340000,6.63,6.63,6.615,6.619,6573.7
+1702910400000,6.619,6.622,6.611,6.612,4503.2
+1702910460000,6.612,6.623,6.61,6.616,5480.1
+1702910520000,6.616,6.629,6.616,6.621,7812.1
+1702910580000,6.621,6.63,6.619,6.63,4975.5
+1702910640000,6.629,6.635,6.629,6.632,3193.4
+1702910700000,6.632,6.632,6.61,6.61,7948.7
+1702910760000,6.61,6.615,6.607,6.608,4467.2
+1702910820000,6.608,6.617,6.607,6.612,2760.2
+1702910880000,6.613,6.616,6.606,6.611,4817.2
+1702910940000,6.61,6.613,6.606,6.612,4610.6
+1702911000000,6.612,6.612,6.601,6.603,4191.4
+1702911060000,6.603,6.603,6.59,6.59,8786.0
+1702911120000,6.59,6.595,6.584,6.585,19747.0
+1702911180000,6.585,6.589,6.584,6.589,3755.7
+1702911240000,6.589,6.603,6.589,6.6,9718.5
+1702911300000,6.6,6.6,6.59,6.594,2098.4
+1702911360000,6.594,6.597,6.59,6.593,4458.9
+1702911420000,6.593,6.597,6.591,6.592,2906.6
+1702911480000,6.594,6.597,6.585,6.59,5808.3
+1702911540000,6.592,6.595,6.588,6.595,1977.6
+1702911600000,6.596,6.603,6.595,6.603,3764.2
+1702911660000,6.603,6.603,6.586,6.587,6084.2
+1702911720000,6.587,6.591,6.573,6.573,4695.8
+1702911780000,6.572,6.575,6.566,6.57,7649.1
+1702911840000,6.57,6.571,6.565,6.569,7756.6
+1702911900000,6.569,6.579,6.564,6.575,10305.1
+1702911960000,6.575,6.578,6.572,6.572,2498.8
+1702912020000,6.571,6.571,6.549,6.56,13988.3
+1702912080000,6.56,6.562,6.554,6.562,6121.8
+1702912140000,6.561,6.574,6.561,6.57,7741.9
+1702912200000,6.57,6.594,6.57,6.593,14406.2
+1702912260000,6.593,6.601,6.585,6.586,24306.2
+1702912320000,6.586,6.589,6.568,6.57,12503.3
+1702912380000,6.571,6.572,6.556,6.556,5806.8
+1702912440000,6.557,6.557,6.546,6.555,7769.9
+1702912500000,6.556,6.561,6.553,6.553,3763.9
+1702912560000,6.552,6.565,6.552,6.564,9184.6
+1702912620000,6.565,6.571,6.548,6.554,7359.6
+1702912680000,6.554,6.559,6.548,6.55,2400.8
+1702912740000,6.55,6.557,6.549,6.555,3222.7
+1702912800000,6.554,6.563,6.553,6.558,5538.5
+1702912860000,6.559,6.559,6.548,6.55,4666.8
+1702912920000,6.55,6.554,6.548,6.552,1635.2
+1702912980000,6.552,6.555,6.549,6.549,3528.7
+1702913040000,6.549,6.551,6.532,6.533,5585.0
+1702913100000,6.534,6.547,6.531,6.545,14204.5
+1702913160000,6.545,6.546,6.528,6.528,7962.4
+1702913220000,6.528,6.537,6.525,6.527,11789.8
+1702913280000,6.528,6.537,6.526,6.53,7663.6
+1702913340000,6.53,6.539,6.526,6.539,3068.0
+1702913400000,6.539,6.557,6.538,6.557,7682.4
+1702913460000,6.557,6.559,6.549,6.549,7876.0
+1702913520000,6.549,6.552,6.531,6.532,3990.4
+1702913580000,6.532,6.54,6.532,6.537,2600.7
+1702913640000,6.537,6.553,6.537,6.55,1654.5
+1702913700000,6.549,6.555,6.548,6.555,2808.2
+1702913760000,6.556,6.573,6.556,6.567,9016.1
+1702913820000,6.568,6.576,6.566,6.567,3812.3
+1702913880000,6.567,6.568,6.558,6.561,2113.1
+1702913940000,6.56,6.566,6.555,6.565,7660.0
+1702914000000,6.565,6.569,6.562,6.569,587.2
+1702914060000,6.569,6.569,6.555,6.557,5636.7
+1702914120000,6.557,6.557,6.549,6.555,3940.0
+1702914180000,6.555,6.561,6.555,6.559,2831.1
+1702914240000,6.558,6.565,6.557,6.561,4200.6
+1702914300000,6.561,6.561,6.551,6.558,3720.0
+1702914360000,6.56,6.569,6.557,6.565,3149.0
+1702914420000,6.566,6.568,6.554,6.557,3188.2
+1702914480000,6.556,6.56,6.542,6.543,8110.6
+1702914540000,6.543,6.543,6.524,6.527,15642.7
+1702914600000,6.527,6.535,6.52,6.53,7324.4
+1702914660000,6.531,6.532,6.527,6.532,3061.4
+1702914720000,6.532,6.533,6.523,6.523,6386.0
+1702914780000,6.523,6.524,6.513,6.514,9476.1
+1702914840000,6.514,6.524,6.514,6.52,7225.3
+1702914900000,6.52,6.523,6.518,6.52,7637.3
+1702914960000,6.521,6.523,6.52,6.523,1922.9
+1702915020000,6.523,6.526,6.517,6.522,6650.8
+1702915080000,6.521,6.522,6.517,6.522,2478.5
+1702915140000,6.521,6.522,6.513,6.521,2088.1
+1702915200000,6.521,6.53,6.519,6.53,7451.5
+1702915260000,6.529,6.534,6.516,6.516,7050.3
+1702915320000,6.517,6.525,6.512,6.514,4329.5
+1702915380000,6.513,6.521,6.508,6.516,9844.4
+1702915440000,6.517,6.517,6.505,6.505,7050.9
+1702915500000,6.506,6.506,6.485,6.495,14799.4
+1702915560000,6.494,6.501,6.485,6.485,10413.4
+1702915620000,6.485,6.5,6.484,6.496,11376.5
+1702915680000,6.498,6.502,6.491,6.492,8285.7
+1702915740000,6.492,6.495,6.471,6.475,11614.6
+1702915800000,6.476,6.482,6.468,6.48,11200.9
+1702915860000,6.481,6.494,6.481,6.494,6043.2
+1702915920000,6.493,6.506,6.49,6.505,6424.7
+1702915980000,6.505,6.508,6.5,6.506,5156.2
+1702916040000,6.506,6.506,6.496,6.503,4770.5
+1702916100000,6.503,6.507,6.488,6.506,8642.6
+1702916160000,6.507,6.519,6.505,6.518,6484.9
+1702916220000,6.517,6.519,6.511,6.513,7260.3
+1702916280000,6.513,6.514,6.503,6.507,6407.8
+1702916340000,6.506,6.51,6.504,6.509,3218.3
+1702916400000,6.508,6.52,6.507,6.515,4553.3
+1702916460000,6.516,6.525,6.516,6.519,7098.4
+1702916520000,6.521,6.533,6.52,6.529,3444.9
+1702916580000,6.529,6.54,6.529,6.54,6438.0
+1702916640000,6.54,6.541,6.529,6.532,5261.7
+1702916700000,6.532,6.547,6.531,6.546,3303.4
+1702916760000,6.546,6.55,6.543,6.546,4156.8
+1702916820000,6.546,6.546,6.532,6.534,2561.4
+1702916880000,6.534,6.534,6.528,6.534,4650.0
+1702916940000,6.533,6.535,6.527,6.528,2757.5
+1702917000000,6.527,6.535,6.527,6.528,2531.1
+1702917060000,6.529,6.545,6.524,6.542,6699.4
+1702917120000,6.542,6.551,6.535,6.549,4689.2
+1702917180000,6.549,6.552,6.546,6.549,3403.4
+1702917240000,6.549,6.549,6.539,6.543,4273.7
+1702917300000,6.543,6.543,6.532,6.537,3188.2
+1702917360000,6.537,6.538,6.533,6.535,3431.0
+1702917420000,6.536,6.536,6.53,6.536,2867.5
+1702917480000,6.536,6.536,6.53,6.53,2340.8
+1702917540000,6.53,6.537,6.529,6.537,4305.6
+1702917600000,6.537,6.548,6.535,6.542,5876.4
+1702917660000,6.541,6.543,6.54,6.543,956.7
+1702917720000,6.543,6.543,6.536,6.536,2500.1
+1702917780000,6.534,6.534,6.53,6.532,2718.3
+1702917840000,6.532,6.532,6.525,6.528,2966.6
+1702917900000,6.528,6.53,6.522,6.523,1456.5
+1702917960000,6.523,6.523,6.51,6.514,6286.2
+1702918020000,6.515,6.523,6.515,6.523,4405.0
+1702918080000,6.524,6.532,6.523,6.529,1908.8
+1702918140000,6.527,6.528,6.52,6.521,4349.1
+1702918200000,6.522,6.535,6.521,6.534,3224.7
+1702918260000,6.535,6.54,6.535,6.54,1571.3
+1702918320000,6.541,6.542,6.535,6.535,4112.1
+1702918380000,6.536,6.539,6.534,6.534,2803.3
+1702918440000,6.534,6.535,6.523,6.523,3413.1
+1702918500000,6.524,6.529,6.521,6.522,2987.1
+1702918560000,6.522,6.532,6.522,6.532,3839.3
+1702918620000,6.534,6.544,6.533,6.543,1983.4
+1702918680000,6.543,6.544,6.539,6.539,1636.1
+1702918740000,6.539,6.539,6.532,6.536,1956.3
+1702918800000,6.536,6.546,6.536,6.541,1422.9
+1702918860000,6.541,6.544,6.535,6.535,3129.8
+1702918920000,6.535,6.536,6.53,6.533,2447.1
+1702918980000,6.534,6.539,6.531,6.539,2486.0
+1702919040000,6.54,6.544,6.536,6.541,2159.6
+1702919100000,6.542,6.542,6.535,6.537,2377.5
+1702919160000,6.537,6.539,6.53,6.53,3146.5
+1702919220000,6.531,6.531,6.525,6.526,1175.1
+1702919280000,6.526,6.531,6.526,6.528,2906.7
+1702919340000,6.528,6.532,6.521,6.521,3851.2
+1702919400000,6.523,6.536,6.522,6.535,6041.2
+1702919460000,6.534,6.537,6.532,6.534,3772.2
+1702919520000,6.534,6.544,6.534,6.539,10951.9
+1702919580000,6.538,6.541,6.53,6.531,6967.9
+1702919640000,6.531,6.531,6.524,6.525,1012.5
+1702919700000,6.525,6.529,6.525,6.529,1220.5
+1702919760000,6.529,6.544,6.529,6.544,3063.8
+1702919820000,6.544,6.552,6.542,6.552,1739.4
+1702919880000,6.551,6.553,6.547,6.547,4942.9
+1702919940000,6.547,6.547,6.54,6.542,1917.0
+1702920000000,6.542,6.546,6.542,6.543,1796.4
+1702920060000,6.542,6.542,6.532,6.532,4035.9
+1702920120000,6.533,6.536,6.532,6.532,2116.3
+1702920180000,6.533,6.538,6.532,6.538,3078.4
+1702920240000,6.537,6.544,6.536,6.544,800.5
+1702920300000,6.546,6.548,6.546,6.547,1182.9
+1702920360000,6.547,6.553,6.547,6.552,1954.0
+1702920420000,6.551,6.554,6.547,6.548,3944.9
+1702920480000,6.549,6.55,6.544,6.544,644.2
+1702920540000,6.545,6.547,6.545,6.546,208.0
+1702920600000,6.547,6.567,6.547,6.564,38348.0
+1702920660000,6.565,6.578,6.565,6.573,8693.8
+1702920720000,6.573,6.574,6.566,6.567,2341.1
+1702920780000,6.567,6.569,6.553,6.553,3284.2
+1702920840000,6.552,6.554,6.55,6.552,2514.6
+1702920900000,6.553,6.554,6.545,6.552,4507.1
+1702920960000,6.552,6.555,6.548,6.551,3928.2
+1702921020000,6.55,6.552,6.544,6.544,1893.7
+1702921080000,6.544,6.549,6.544,6.549,1374.6
+1702921140000,6.549,6.549,6.542,6.543,1380.9
+1702921200000,6.543,6.547,6.542,6.542,3205.4
+1702921260000,6.542,6.545,6.539,6.539,4847.1
+1702921320000,6.539,6.541,6.536,6.537,4484.7
+1702921380000,6.537,6.546,6.537,6.541,4231.4
+1702921440000,6.541,6.542,6.539,6.539,1537.0
+1702921500000,6.539,6.541,6.531,6.531,3767.3
+1702921560000,6.531,6.537,6.531,6.533,3603.6
+1702921620000,6.533,6.536,6.527,6.533,5482.1
+1702921680000,6.533,6.534,6.53,6.531,3417.6
+1702921740000,6.531,6.533,6.526,6.526,3946.4
+1702921800000,6.526,6.541,6.526,6.541,5571.7
+1702921860000,6.541,6.549,6.54,6.546,5166.6
+1702921920000,6.546,6.548,6.537,6.539,3957.8
+1702921980000,6.539,6.541,6.535,6.538,4125.7
+1702922040000,6.538,6.538,6.531,6.535,4058.4
+1702922100000,6.535,6.535,6.524,6.524,7138.6
+1702922160000,6.524,6.524,6.516,6.52,12577.2
+1702922220000,6.518,6.519,6.51,6.51,3686.6
+1702922280000,6.51,6.519,6.51,6.518,7446.4
+1702922340000,6.517,6.517,6.508,6.51,2741.0
+1702922400000,6.51,6.51,6.5,6.5,10386.2
+1702922460000,6.499,6.499,6.483,6.495,8338.7
+1702922520000,6.495,6.511,6.494,6.509,6957.9
+1702922580000,6.508,6.509,6.502,6.505,3011.6
+1702922640000,6.505,6.507,6.502,6.504,1818.3
+1702922700000,6.504,6.511,6.504,6.511,3002.4
+1702922760000,6.511,6.517,6.511,6.516,2982.9
+1702922820000,6.517,6.519,6.517,6.518,1796.7
+1702922880000,6.518,6.518,6.488,6.492,8380.0
+1702922940000,6.492,6.496,6.489,6.496,4759.7
+1702923000000,6.497,6.501,6.494,6.497,4818.7
+1702923060000,6.498,6.499,6.492,6.494,1541.6
+1702923120000,6.495,6.498,6.495,6.498,645.0
+1702923180000,6.497,6.497,6.489,6.491,2768.0
+1702923240000,6.49,6.49,6.483,6.483,2541.0
+1702923300000,6.484,6.495,6.477,6.494,5604.6
+1702923360000,6.494,6.503,6.49,6.494,2846.5
+1702923420000,6.496,6.497,6.493,6.493,1032.6
+1702923480000,6.494,6.495,6.493,6.493,186.6
+1702923540000,6.492,6.493,6.488,6.493,1155.1
+1702923600000,6.492,6.497,6.492,6.496,3626.4
+1702923660000,6.496,6.5,6.496,6.5,2322.2
+1702923720000,6.5,6.503,6.497,6.497,4727.6
+1702923780000,6.497,6.499,6.492,6.497,6789.5
+1702923840000,6.496,6.501,6.496,6.497,1918.3
+1702923900000,6.497,6.5,6.496,6.496,1754.2
+1702923960000,6.497,6.498,6.496,6.497,1240.9
+1702924020000,6.497,6.5,6.494,6.5,5448.3
+1702924080000,6.5,6.5,6.497,6.499,887.6
+1702924140000,6.5,6.504,6.499,6.504,1919.3
+1702924200000,6.505,6.513,6.498,6.513,10220.9
+1702924260000,6.513,6.523,6.513,6.522,8301.9
+1702924320000,6.522,6.522,6.516,6.52,3375.0
+1702924380000,6.52,6.521,6.513,6.513,4870.3
+1702924440000,6.513,6.514,6.51,6.514,1666.8
+1702924500000,6.514,6.527,6.514,6.526,2395.9
+1702924560000,6.526,6.53,6.526,6.53,3147.7
+1702924620000,6.531,6.533,6.528,6.533,682.2
+1702924680000,6.533,6.539,6.533,6.539,5025.5
+1702924740000,6.539,6.544,6.537,6.537,3587.2
+1702924800000,6.537,6.537,6.53,6.532,3928.2
+1702924860000,6.532,6.535,6.532,6.534,3198.1
+1702924920000,6.534,6.538,6.533,6.536,2314.7
+1702924980000,6.536,6.537,6.531,6.537,2753.4
+1702925040000,6.537,6.544,6.537,6.542,2764.3
+1702925100000,6.542,6.542,6.528,6.529,4889.3
+1702925160000,6.53,6.534,6.529,6.529,3042.6
+1702925220000,6.529,6.53,6.521,6.521,4658.4
+1702925280000,6.522,6.525,6.519,6.522,5021.5
+1702925340000,6.522,6.53,6.522,6.525,4179.0
+1702925400000,6.525,6.529,6.522,6.529,2505.8
+1702925460000,6.529,6.529,6.523,6.528,4530.1
+1702925520000,6.528,6.533,6.528,6.53,2825.2
+1702925580000,6.53,6.532,6.528,6.528,1980.7
+1702925640000,6.528,6.528,6.522,6.522,4625.8
+1702925700000,6.522,6.523,6.516,6.52,6099.7
+1702925760000,6.521,6.53,6.521,6.53,2160.3
+1702925820000,6.53,6.534,6.53,6.534,815.0
+1702925880000,6.534,6.549,6.534,6.547,2715.8
+1702925940000,6.548,6.552,6.547,6.552,1907.5
+1702926000000,6.552,6.554,6.549,6.552,6005.4
+1702926060000,6.552,6.558,6.552,6.557,3022.1
+1702926120000,6.558,6.559,6.554,6.554,3476.3
+1702926180000,6.553,6.553,6.548,6.55,1515.9
+1702926240000,6.551,6.554,6.549,6.553,1559.7
+1702926300000,6.554,6.557,6.553,6.557,1765.2
+1702926360000,6.558,6.564,6.557,6.563,2794.8
+1702926420000,6.564,6.573,6.564,6.572,4404.1
+1702926480000,6.572,6.594,6.572,6.591,17179.4
+1702926540000,6.59,6.595,6.585,6.591,7718.3
+1702926600000,6.591,6.591,6.574,6.58,9125.8
+1702926660000,6.58,6.585,6.578,6.583,1804.6
+1702926720000,6.584,6.588,6.58,6.587,2411.4
+1702926780000,6.585,6.589,6.581,6.581,2303.5
+1702926840000,6.58,6.583,6.577,6.582,3292.0
+1702926900000,6.582,6.587,6.58,6.583,2673.6
+1702926960000,6.583,6.583,6.571,6.571,3760.1
+1702927020000,6.571,6.572,6.563,6.568,2879.3
+1702927080000,6.569,6.573,6.56,6.561,4719.3
+1702927140000,6.562,6.569,6.56,6.568,2201.9
+1702927200000,6.567,6.577,6.567,6.576,2841.2
+1702927260000,6.575,6.575,6.56,6.563,6674.2
+1702927320000,6.564,6.565,6.563,6.564,887.5
+1702927380000,6.564,6.569,6.564,6.565,1311.8
+1702927440000,6.565,6.565,6.564,6.565,1680.1
+1702927500000,6.564,6.568,6.56,6.568,2566.8
+1702927560000,6.568,6.577,6.568,6.572,2405.7
+1702927620000,6.572,6.573,6.566,6.566,2401.9
+1702927680000,6.566,6.568,6.564,6.564,1719.8
+1702927740000,6.564,6.574,6.564,6.571,2501.0
+1702927800000,6.571,6.572,6.564,6.566,2737.6
+1702927860000,6.567,6.571,6.567,6.571,707.7
+1702927920000,6.571,6.571,6.563,6.563,1790.9
+1702927980000,6.563,6.57,6.563,6.566,1493.3
+1702928040000,6.564,6.564,6.56,6.562,1943.0
+1702928100000,6.562,6.572,6.56,6.572,5534.2
+1702928160000,6.572,6.572,6.565,6.567,2250.1
+1702928220000,6.568,6.572,6.567,6.57,1417.5
+1702928280000,6.57,6.575,6.57,6.57,1317.9
+1702928340000,6.571,6.584,6.571,6.583,4856.8
+1702928400000,6.582,6.589,6.578,6.578,5294.2
+1702928460000,6.578,6.579,6.568,6.57,4566.6
+1702928520000,6.57,6.573,6.563,6.565,1862.1
+1702928580000,6.566,6.566,6.558,6.564,3182.9
+1702928640000,6.564,6.567,6.562,6.567,5694.1
+1702928700000,6.566,6.571,6.565,6.569,2113.2
+1702928760000,6.568,6.57,6.556,6.557,1704.7
+1702928820000,6.557,6.563,6.554,6.557,2510.2
+1702928880000,6.558,6.559,6.553,6.559,1225.7
+1702928940000,6.558,6.564,6.557,6.558,2937.7
+1702929000000,6.559,6.563,6.558,6.563,757.7
+1702929060000,6.563,6.57,6.563,6.563,2082.9
+1702929120000,6.563,6.565,6.56,6.563,5015.8
+1702929180000,6.563,6.565,6.56,6.56,3287.3
+1702929240000,6.56,6.562,6.56,6.56,612.3
+1702929300000,6.559,6.559,6.547,6.55,9350.2
+1702929360000,6.549,6.554,6.549,6.553,3612.7
+1702929420000,6.553,6.564,6.553,6.562,3895.8
+1702929480000,6.564,6.571,6.564,6.569,2009.9
+1702929540000,6.57,6.57,6.565,6.568,772.8
+1702929600000,6.567,6.577,6.563,6.577,5051.3
+1702929660000,6.576,6.591,6.576,6.591,2415.1
+1702929720000,6.591,6.598,6.583,6.583,4425.0
+1702929780000,6.584,6.596,6.574,6.577,13949.1
+1702929840000,6.577,6.577,6.572,6.574,3464.7
+1702929900000,6.574,6.575,6.565,6.565,4899.3
+1702929960000,6.564,6.565,6.546,6.555,6183.7
+1702930020000,6.554,6.558,6.55,6.55,2747.0
+1702930080000,6.55,6.554,6.546,6.551,7263.0
+1702930140000,6.551,6.553,6.547,6.547,4414.9
+1702930200000,6.547,6.555,6.546,6.555,3948.5
+1702930260000,6.556,6.558,6.551,6.552,3614.8
+1702930320000,6.552,6.552,6.544,6.544,1837.5
+1702930380000,6.543,6.543,6.541,6.543,1754.0
+1702930440000,6.542,6.546,6.54,6.545,3277.3
+1702930500000,6.544,6.547,6.544,6.546,1113.3
+1702930560000,6.545,6.545,6.531,6.54,5599.6
+1702930620000,6.541,6.543,6.536,6.538,2327.9
+1702930680000,6.537,6.541,6.531,6.531,1933.7
+1702930740000,6.53,6.532,6.528,6.53,1389.0
+1702930800000,6.532,6.535,6.521,6.534,5712.7
+1702930860000,6.534,6.54,6.533,6.54,3821.0
+1702930920000,6.54,6.544,6.537,6.544,2962.9
+1702930980000,6.545,6.549,6.544,6.544,2267.1
+1702931040000,6.543,6.544,6.539,6.539,2068.0
+1702931100000,6.538,6.539,6.534,6.534,1612.4
+1702931160000,6.534,6.538,6.534,6.538,3297.1
+1702931220000,6.539,6.542,6.539,6.541,2631.0
+1702931280000,6.543,6.553,6.543,6.553,1139.7
+1702931340000,6.553,6.555,6.55,6.55,2032.5
+1702931400000,6.55,6.554,6.548,6.554,2620.1
+1702931460000,6.555,6.569,6.555,6.569,2087.0
+1702931520000,6.568,6.569,6.562,6.569,4846.0
+1702931580000,6.569,6.584,6.565,6.58,4700.1
+1702931640000,6.583,6.586,6.58,6.584,2595.5
+1702931700000,6.586,6.606,6.586,6.605,7200.0
+1702931760000,6.606,6.61,6.601,6.609,17041.5
+1702931820000,6.609,6.609,6.6,6.603,9953.9
+1702931880000,6.602,6.602,6.596,6.597,2814.9
+1702931940000,6.596,6.596,6.585,6.585,6251.0
+1702932000000,6.584,6.592,6.582,6.582,4319.9
+1702932060000,6.583,6.594,6.583,6.59,2249.3
+1702932120000,6.589,6.606,6.581,6.605,11988.9
+1702932180000,6.606,6.626,6.606,6.614,13897.9
+1702932240000,6.616,6.616,6.608,6.609,4544.0
+1702932300000,6.61,6.613,6.607,6.61,5521.7
+1702932360000,6.609,6.621,6.609,6.618,4697.4
+1702932420000,6.619,6.64,6.611,6.627,38890.1
+1702932480000,6.628,6.631,6.622,6.624,7271.9
+1702932540000,6.624,6.624,6.619,6.619,2383.7
+1702932600000,6.62,6.629,6.619,6.629,4070.9
+1702932660000,6.629,6.637,6.629,6.635,3928.0
+1702932720000,6.635,6.636,6.628,6.629,3065.9
+1702932780000,6.629,6.637,6.629,6.629,3087.6
+1702932840000,6.628,6.632,6.623,6.625,4380.1
+1702932900000,6.626,6.631,6.623,6.625,5471.4
+1702932960000,6.627,6.637,6.624,6.636,6877.2
+1702933020000,6.637,6.638,6.63,6.634,2477.4
+1702933080000,6.632,6.632,6.624,6.626,2586.2
+1702933140000,6.626,6.626,6.62,6.626,1194.4
+1702933200000,6.625,6.638,6.624,6.637,2868.3
+1702933260000,6.638,6.638,6.629,6.636,1188.9
+1702933320000,6.637,6.646,6.637,6.645,3662.8
+1702933380000,6.645,6.651,6.644,6.649,2650.9
+1702933440000,6.649,6.661,6.649,6.659,6667.5
+1702933500000,6.659,6.673,6.659,6.668,5560.5
+1702933560000,6.669,6.674,6.665,6.673,7297.1
+1702933620000,6.672,6.687,6.671,6.682,8919.5
+1702933680000,6.682,6.691,6.674,6.687,11270.5
+1702933740000,6.687,6.69,6.684,6.686,6261.5
+1702933800000,6.687,6.704,6.686,6.692,20607.3
+1702933860000,6.692,6.693,6.68,6.681,5173.1
+1702933920000,6.68,6.684,6.679,6.684,3918.4
+1702933980000,6.685,6.697,6.684,6.696,2487.4
+1702934040000,6.697,6.708,6.694,6.706,4990.8
+1702934100000,6.706,6.712,6.699,6.699,4541.5
+1702934160000,6.699,6.705,6.691,6.704,4728.9
+1702934220000,6.705,6.717,6.705,6.71,9367.0
+1702934280000,6.71,6.713,6.701,6.713,8780.2
+1702934340000,6.712,6.712,6.706,6.707,2708.1
+1702934400000,6.707,6.715,6.701,6.707,5920.9
+1702934460000,6.707,6.716,6.706,6.711,2321.0
+1702934520000,6.712,6.718,6.709,6.718,4196.3
+1702934580000,6.718,6.722,6.718,6.721,2512.0
+1702934640000,6.72,6.724,6.716,6.717,3212.1
+1702934700000,6.717,6.717,6.707,6.713,6272.6
+1702934760000,6.714,6.714,6.703,6.704,3833.2
+1702934820000,6.706,6.719,6.704,6.717,4047.0
+1702934880000,6.717,6.728,6.716,6.726,2406.2
+1702934940000,6.726,6.735,6.725,6.731,4118.8
+1702935000000,6.732,6.74,6.732,6.739,4863.2
+1702935060000,6.739,6.741,6.73,6.731,4873.7
+1702935120000,6.73,6.732,6.721,6.728,7397.4
+1702935180000,6.728,6.732,6.728,6.729,3931.0
+1702935240000,6.729,6.729,6.722,6.729,3316.9
+1702935300000,6.729,6.746,6.728,6.746,5355.7
+1702935360000,6.746,6.747,6.736,6.742,5428.2
+1702935420000,6.742,6.744,6.74,6.742,2456.8
+1702935480000,6.742,6.747,6.742,6.747,3042.4
+1702935540000,6.747,6.757,6.747,6.752,9170.3
+1702935600000,6.752,6.754,6.746,6.752,4510.7
+1702935660000,6.753,6.755,6.748,6.752,6287.4
+1702935720000,6.752,6.759,6.751,6.758,3130.9
+1702935780000,6.758,6.76,6.755,6.757,3211.3
+1702935840000,6.757,6.757,6.752,6.752,2368.7
+1702935900000,6.752,6.762,6.752,6.761,3797.9
+1702935960000,6.76,6.774,6.76,6.768,7120.3
+1702936020000,6.768,6.771,6.762,6.767,4713.0
+1702936080000,6.767,6.771,6.763,6.77,3304.6
+1702936140000,6.77,6.773,6.761,6.761,3062.3
+1702936200000,6.761,6.763,6.755,6.756,6079.0
+1702936260000,6.756,6.763,6.756,6.761,1879.2
+1702936320000,6.76,6.76,6.744,6.744,5542.2
+1702936380000,6.744,6.745,6.738,6.745,3282.2
+1702936440000,6.743,6.763,6.742,6.755,15384.9
+1702936500000,6.756,6.766,6.756,6.765,3017.5
+1702936560000,6.765,6.766,6.761,6.762,3377.7
+1702936620000,6.763,6.765,6.76,6.761,896.1
+1702936680000,6.76,6.767,6.757,6.76,7505.3
+1702936740000,6.76,6.763,6.758,6.762,2098.8
+1702936800000,6.763,6.769,6.763,6.764,4951.9
+1702936860000,6.764,6.765,6.755,6.756,3211.3
+1702936920000,6.756,6.756,6.741,6.751,5148.2
+1702936980000,6.75,6.751,6.742,6.743,2177.1
+1702937040000,6.742,6.742,6.723,6.727,5630.4
+1702937100000,6.726,6.734,6.726,6.727,4575.4
+1702937160000,6.727,6.734,6.719,6.733,6690.3
+1702937220000,6.733,6.735,6.727,6.728,4529.1
+1702937280000,6.728,6.731,6.727,6.73,1560.5
+1702937340000,6.729,6.729,6.716,6.721,4308.1
+1702937400000,6.719,6.72,6.713,6.713,3881.1
+1702937460000,6.714,6.737,6.712,6.733,13781.8
+1702937520000,6.732,6.74,6.732,6.74,3516.9
+1702937580000,6.741,6.744,6.735,6.739,8053.6
+1702937640000,6.738,6.746,6.733,6.744,6679.0
+1702937700000,6.744,6.749,6.739,6.739,3251.5
+1702937760000,6.738,6.738,6.733,6.735,2228.3
+1702937820000,6.735,6.738,6.732,6.738,2748.6
+1702937880000,6.738,6.738,6.736,6.737,671.0
+1702937940000,6.736,6.745,6.736,6.745,2418.4
+1702938000000,6.745,6.748,6.744,6.745,2053.8
+1702938060000,6.746,6.748,6.741,6.748,5450.4
+1702938120000,6.747,6.752,6.747,6.752,1530.7
+1702938180000,6.752,6.754,6.746,6.746,3072.1
+1702938240000,6.745,6.747,6.74,6.741,2990.4
+1702938300000,6.742,6.743,6.735,6.74,3525.7
+1702938360000,6.74,6.74,6.734,6.735,1908.7
+1702938420000,6.736,6.737,6.732,6.734,3923.1
+1702938480000,6.734,6.739,6.734,6.737,2943.3
+1702938540000,6.736,6.736,6.729,6.733,2672.5
+1702938600000,6.734,6.739,6.732,6.733,5881.2
+1702938660000,6.732,6.732,6.725,6.725,2729.2
+1702938720000,6.725,6.725,6.722,6.724,1923.2
+1702938780000,6.724,6.731,6.724,6.726,4646.3
+1702938840000,6.726,6.728,6.725,6.727,777.7
+1702938900000,6.728,6.743,6.728,6.743,3202.2
+1702938960000,6.741,6.743,6.739,6.739,1697.9
+1702939020000,6.739,6.739,6.737,6.739,520.3
+1702939080000,6.739,6.739,6.735,6.736,1620.2
+1702939140000,6.735,6.736,6.731,6.735,1538.7
+1702939200000,6.734,6.738,6.734,6.735,1686.5
+1702939260000,6.736,6.738,6.733,6.738,3218.4
+1702939320000,6.738,6.739,6.732,6.734,1960.4
+1702939380000,6.733,6.733,6.73,6.73,652.1
+1702939440000,6.73,6.735,6.726,6.728,2540.5
+1702939500000,6.728,6.731,6.727,6.728,777.3
+1702939560000,6.728,6.733,6.727,6.729,2387.2
+1702939620000,6.729,6.733,6.728,6.733,633.5
+1702939680000,6.733,6.734,6.732,6.732,524.9
+1702939740000,6.733,6.734,6.727,6.728,2238.6
+1702939800000,6.728,6.733,6.727,6.733,1956.6
+1702939860000,6.732,6.734,6.73,6.733,781.2
+1702939920000,6.733,6.736,6.731,6.731,3664.9
+1702939980000,6.731,6.734,6.73,6.733,2180.6
+1702940040000,6.733,6.734,6.732,6.732,1033.7
+1702940100000,6.733,6.733,6.731,6.732,806.7
+1702940160000,6.731,6.737,6.73,6.735,3583.6
+1702940220000,6.737,6.738,6.736,6.738,604.8
+1702940280000,6.738,6.742,6.738,6.742,1197.3
+1702940340000,6.743,6.747,6.743,6.747,748.5
+1702940400000,6.747,6.76,6.747,6.759,2618.3
+1702940460000,6.76,6.773,6.76,6.771,5612.1
+1702940520000,6.771,6.772,6.766,6.766,2850.4
+1702940580000,6.766,6.774,6.765,6.772,3024.9
+1702940640000,6.772,6.778,6.772,6.775,1459.1
+1702940700000,6.775,6.786,6.775,6.783,2764.8
+1702940760000,6.783,6.786,6.778,6.78,6587.7
+1702940820000,6.781,6.783,6.777,6.777,2382.4
+1702940880000,6.777,6.787,6.777,6.787,1833.2
+1702940940000,6.787,6.788,6.783,6.787,2263.5
+1702941000000,6.788,6.793,6.778,6.778,10434.5
+1702941060000,6.778,6.794,6.776,6.776,9626.4
+1702941120000,6.777,6.783,6.775,6.78,3671.3
+1702941180000,6.78,6.787,6.78,6.787,1673.7
+1702941240000,6.787,6.788,6.782,6.783,1878.4
+1702941300000,6.783,6.786,6.776,6.776,2643.6
+1702941360000,6.776,6.78,6.768,6.768,4931.3
+1702941420000,6.768,6.776,6.768,6.776,4503.0
+1702941480000,6.777,6.782,6.777,6.779,2350.3
+1702941540000,6.778,6.783,6.778,6.781,1344.4
+1702941600000,6.781,6.786,6.776,6.776,4396.7
+1702941660000,6.776,6.779,6.767,6.767,1884.2
+1702941720000,6.768,6.77,6.767,6.768,2313.8
+1702941780000,6.767,6.769,6.752,6.76,15615.7
+1702941840000,6.759,6.759,6.75,6.754,2376.7
+1702941900000,6.753,6.763,6.753,6.758,4013.2
+1702941960000,6.758,6.758,6.754,6.755,996.3
+1702942020000,6.756,6.757,6.748,6.749,2518.4
+1702942080000,6.75,6.754,6.75,6.754,1620.7
+1702942140000,6.753,6.756,6.753,6.756,650.6
+1702942200000,6.756,6.76,6.748,6.748,2190.1
+1702942260000,6.749,6.754,6.745,6.75,4481.7
+1702942320000,6.751,6.754,6.748,6.748,983.6
+1702942380000,6.749,6.753,6.749,6.751,2571.6
+1702942440000,6.751,6.753,6.749,6.751,491.2
+1702942500000,6.752,6.757,6.751,6.756,1192.8
+1702942560000,6.756,6.769,6.756,6.769,3729.4
+1702942620000,6.769,6.772,6.768,6.768,1616.4
+1702942680000,6.767,6.769,6.766,6.766,1578.6
+1702942740000,6.767,6.77,6.767,6.769,680.7
+1702942800000,6.769,6.769,6.764,6.764,2194.8
+1702942860000,6.763,6.773,6.761,6.772,4171.7
+1702942920000,6.772,6.774,6.769,6.769,2975.6
+1702942980000,6.769,6.772,6.768,6.769,1706.7
+1702943040000,6.77,6.771,6.768,6.768,1374.5
+1702943100000,6.768,6.78,6.768,6.778,3709.2
+1702943160000,6.778,6.779,6.768,6.769,6509.3
+1702943220000,6.769,6.77,6.762,6.762,3952.9
+1702943280000,6.761,6.762,6.757,6.762,4877.3
+1702943340000,6.762,6.765,6.757,6.765,3431.9
+1702943400000,6.764,6.771,6.764,6.768,3518.6
+1702943460000,6.768,6.769,6.76,6.763,2998.5
+1702943520000,6.762,6.768,6.76,6.767,4300.2
+1702943580000,6.767,6.769,6.765,6.766,2419.3
+1702943640000,6.765,6.767,6.764,6.764,2143.7
+1702943700000,6.763,6.768,6.758,6.768,3515.7
+1702943760000,6.768,6.772,6.768,6.771,1200.2
+1702943820000,6.772,6.774,6.772,6.774,1120.3
+1702943880000,6.774,6.781,6.774,6.781,2312.5
+1702943940000,6.78,6.789,6.78,6.789,2978.8
+1702944000000,6.788,6.826,6.787,6.807,46211.9
+1702944060000,6.808,6.84,6.804,6.817,40188.0
+1702944120000,6.817,6.838,6.815,6.836,21471.1
+1702944180000,6.836,6.856,6.836,6.845,30501.0
+1702944240000,6.845,6.846,6.822,6.836,16879.9
+1702944300000,6.836,6.855,6.828,6.849,12383.1
+1702944360000,6.849,6.868,6.848,6.85,13779.9
+1702944420000,6.85,6.88,6.847,6.88,10652.0
+1702944480000,6.88,6.91,6.876,6.909,22446.4
+1702944540000,6.91,6.957,6.909,6.947,39965.4
+1702944600000,6.946,6.959,6.896,6.904,73198.2
+1702944660000,6.903,6.916,6.891,6.891,19301.0
+1702944720000,6.892,6.892,6.866,6.887,22191.7
+1702944780000,6.887,6.893,6.867,6.876,12644.7
+1702944840000,6.876,6.892,6.872,6.882,30108.9
+1702944900000,6.882,6.891,6.88,6.884,14200.0
+1702944960000,6.884,6.885,6.849,6.852,17502.8
+1702945020000,6.853,6.863,6.847,6.86,11415.2
+1702945080000,6.86,6.861,6.836,6.836,3634.7
+1702945140000,6.836,6.839,6.807,6.807,17614.9
+1702945200000,6.807,6.812,6.797,6.811,14915.3
+1702945260000,6.809,6.809,6.784,6.786,15712.5
+1702945320000,6.786,6.805,6.784,6.805,9026.8
+1702945380000,6.805,6.82,6.799,6.816,14274.3
+1702945440000,6.817,6.828,6.814,6.826,13294.2
+1702945500000,6.827,6.85,6.827,6.85,9038.8
+1702945560000,6.85,6.879,6.85,6.871,13979.7
+1702945620000,6.872,6.881,6.853,6.866,22695.4
+1702945680000,6.866,6.87,6.845,6.87,12178.0
+1702945740000,6.87,6.874,6.865,6.868,4092.2
+1702945800000,6.867,6.871,6.863,6.869,6934.3
+1702945860000,6.87,6.876,6.864,6.869,9088.7
+1702945920000,6.87,6.87,6.832,6.832,20258.9
+1702945980000,6.831,6.84,6.823,6.839,8581.1
+1702946040000,6.84,6.867,6.839,6.867,10608.9
+1702946100000,6.866,6.874,6.863,6.866,7185.4
+1702946160000,6.867,6.868,6.856,6.865,6909.3
+1702946220000,6.866,6.871,6.854,6.858,6589.6
+1702946280000,6.858,6.895,6.857,6.886,16152.6
+1702946340000,6.886,6.892,6.876,6.882,21717.8
+1702946400000,6.883,6.893,6.882,6.893,8321.2
+1702946460000,6.893,6.914,6.892,6.912,14424.4
+1702946520000,6.912,6.912,6.903,6.904,9705.4
+1702946580000,6.905,6.926,6.895,6.901,27356.7
+1702946640000,6.901,6.905,6.894,6.904,7140.4
+1702946700000,6.904,6.911,6.892,6.904,16081.2
+1702946760000,6.902,6.902,6.873,6.873,7648.8
+1702946820000,6.873,6.884,6.873,6.881,4246.3
+1702946880000,6.882,6.882,6.87,6.873,5008.1
+1702946940000,6.874,6.879,6.865,6.865,3609.9
+1702947000000,6.865,6.874,6.861,6.87,6580.1
+1702947060000,6.87,6.871,6.857,6.858,3288.3
+1702947120000,6.858,6.863,6.856,6.859,3243.8
+1702947180000,6.86,6.869,6.857,6.865,4741.8
+1702947240000,6.861,6.866,6.861,6.865,1843.9
+1702947300000,6.865,6.871,6.858,6.858,8094.5
+1702947360000,6.859,6.862,6.856,6.856,1158.9
+1702947420000,6.856,6.856,6.834,6.843,12653.1
+1702947480000,6.843,6.849,6.843,6.846,3600.0
+1702947540000,6.847,6.856,6.845,6.856,3094.2
+1702947600000,6.856,6.863,6.856,6.862,5497.2
+1702947660000,6.862,6.863,6.846,6.846,4189.7
+1702947720000,6.844,6.845,6.833,6.838,3900.7
+1702947780000,6.839,6.839,6.82,6.823,7488.9
+1702947840000,6.823,6.827,6.814,6.818,7216.5
+1702947900000,6.818,6.83,6.798,6.827,27765.4
+1702947960000,6.826,6.826,6.81,6.814,4280.9
+1702948020000,6.813,6.815,6.805,6.812,5504.9
+1702948080000,6.811,6.821,6.807,6.821,7467.9
+1702948140000,6.821,6.828,6.817,6.826,7812.6
+1702948200000,6.825,6.825,6.818,6.824,4891.8
+1702948260000,6.824,6.836,6.824,6.834,5605.5
+1702948320000,6.834,6.842,6.834,6.839,3860.8
+1702948380000,6.839,6.848,6.839,6.843,3408.2
+1702948440000,6.844,6.854,6.844,6.853,1981.6
+1702948500000,6.854,6.856,6.842,6.844,4495.0
+1702948560000,6.845,6.861,6.845,6.861,3822.8
+1702948620000,6.861,6.867,6.845,6.85,5585.5
+1702948680000,6.85,6.851,6.841,6.841,1789.7
+1702948740000,6.841,6.841,6.834,6.834,1840.9
+1702948800000,6.835,6.836,6.829,6.831,3473.7
+1702948860000,6.831,6.831,6.824,6.829,2354.3
+1702948920000,6.83,6.846,6.83,6.845,4931.0
+1702948980000,6.846,6.847,6.843,6.844,2600.3
+1702949040000,6.845,6.857,6.845,6.856,2498.2
+1702949100000,6.856,6.873,6.856,6.867,14674.5
+1702949160000,6.866,6.873,6.866,6.87,4621.2
+1702949220000,6.868,6.87,6.86,6.86,3624.9
+1702949280000,6.861,6.862,6.854,6.858,1461.1
+1702949340000,6.857,6.858,6.857,6.857,396.5
+1702949400000,6.857,6.857,6.847,6.85,2586.6
+1702949460000,6.85,6.852,6.85,6.851,1207.9
+1702949520000,6.85,6.85,6.834,6.84,4603.5
+1702949580000,6.84,6.84,6.829,6.829,2956.6
+1702949640000,6.829,6.831,6.827,6.83,1474.8
+1702949700000,6.83,6.835,6.83,6.835,3025.2
+1702949760000,6.836,6.838,6.826,6.835,4275.2
+1702949820000,6.834,6.835,6.832,6.834,1438.5
+1702949880000,6.833,6.834,6.828,6.828,1432.5
+1702949940000,6.827,6.834,6.827,6.834,2363.5
+1702950000000,6.834,6.842,6.834,6.842,1232.3
+1702950060000,6.842,6.849,6.842,6.849,1571.8
+1702950120000,6.848,6.856,6.848,6.855,2063.6
+1702950180000,6.855,6.856,6.847,6.852,5212.5
+1702950240000,6.853,6.854,6.85,6.851,2478.5
+1702950300000,6.852,6.869,6.852,6.866,4741.1
+1702950360000,6.865,6.879,6.865,6.873,3645.1
+1702950420000,6.871,6.871,6.862,6.862,3685.7
+1702950480000,6.861,6.861,6.851,6.852,2050.6
+1702950540000,6.852,6.868,6.852,6.865,4214.9
+1702950600000,6.866,6.871,6.856,6.859,3416.9
+1702950660000,6.859,6.879,6.859,6.878,3453.4
+1702950720000,6.878,6.878,6.867,6.873,3157.7
+1702950780000,6.873,6.879,6.873,6.879,1785.3
+1702950840000,6.88,6.901,6.88,6.89,15668.7
+1702950900000,6.891,6.899,6.886,6.893,7202.5
+1702950960000,6.893,6.899,6.891,6.894,5199.6
+1702951020000,6.893,6.899,6.89,6.89,5354.3
+1702951080000,6.889,6.893,6.885,6.889,3505.3
+1702951140000,6.889,6.897,6.889,6.895,2439.5
+1702951200000,6.896,6.917,6.895,6.898,15932.5
+1702951260000,6.899,6.9,6.891,6.891,10648.9
+1702951320000,6.894,6.895,6.888,6.891,4327.8
+1702951380000,6.891,6.896,6.891,6.894,2468.2
+1702951440000,6.893,6.9,6.893,6.898,4783.4
+1702951500000,6.896,6.905,6.894,6.899,2486.9
+1702951560000,6.9,6.908,6.9,6.907,2155.3
+1702951620000,6.906,6.913,6.902,6.91,4126.2
+1702951680000,6.909,6.909,6.899,6.9,7832.2
+1702951740000,6.899,6.9,6.888,6.89,4232.9
+1702951800000,6.89,6.892,6.888,6.89,3390.3
+1702951860000,6.89,6.891,6.88,6.882,4195.5
+1702951920000,6.882,6.895,6.882,6.894,5677.4
+1702951980000,6.895,6.903,6.893,6.895,3220.1
+1702952040000,6.895,6.895,6.891,6.893,3768.7
+1702952100000,6.893,6.893,6.878,6.878,4977.3
+1702952160000,6.879,6.879,6.871,6.873,4210.1
+1702952220000,6.873,6.879,6.871,6.879,3749.5
+1702952280000,6.879,6.881,6.875,6.877,5044.6
+1702952340000,6.877,6.883,6.872,6.872,2462.8
+1702952400000,6.873,6.875,6.862,6.865,4148.9
+1702952460000,6.866,6.866,6.86,6.86,3239.8
+1702952520000,6.86,6.86,6.852,6.855,3146.4
+1702952580000,6.854,6.854,6.841,6.844,6930.9
+1702952640000,6.845,6.846,6.837,6.84,5763.1
+1702952700000,6.84,6.856,6.838,6.856,3468.8
+1702952760000,6.857,6.862,6.857,6.857,2029.0
+1702952820000,6.857,6.865,6.856,6.864,1619.6
+1702952880000,6.863,6.865,6.853,6.857,3565.9
+1702952940000,6.858,6.858,6.852,6.854,1883.2
+1702953000000,6.854,6.864,6.849,6.854,5084.4
+1702953060000,6.854,6.855,6.85,6.851,898.2
+1702953120000,6.852,6.858,6.852,6.858,596.5
+1702953180000,6.857,6.857,6.851,6.853,708.3
+1702953240000,6.853,6.853,6.844,6.845,3152.0
+1702953300000,6.846,6.848,6.842,6.845,1681.1
+1702953360000,6.845,6.856,6.845,6.856,2383.0
+1702953420000,6.858,6.867,6.858,6.866,2709.4
+1702953480000,6.867,6.867,6.863,6.863,3794.3
+1702953540000,6.862,6.865,6.862,6.865,1597.6
+1702953600000,6.866,6.874,6.866,6.874,2142.4
+1702953660000,6.874,6.88,6.874,6.876,3559.6
+1702953720000,6.875,6.875,6.866,6.866,5409.6
+1702953780000,6.865,6.865,6.858,6.859,1300.9
+1702953840000,6.858,6.859,6.851,6.855,2621.8
+1702953900000,6.855,6.855,6.843,6.843,1456.7
+1702953960000,6.845,6.85,6.844,6.85,3298.8
+1702954020000,6.851,6.859,6.85,6.857,3263.9
+1702954080000,6.858,6.862,6.855,6.862,3326.2
+1702954140000,6.862,6.864,6.86,6.86,596.8
+1702954200000,6.86,6.86,6.85,6.856,8936.2
+1702954260000,6.856,6.856,6.844,6.847,3121.2
+1702954320000,6.847,6.849,6.845,6.847,453.8
+1702954380000,6.847,6.848,6.842,6.842,5380.9
+1702954440000,6.841,6.842,6.826,6.832,21922.2
+1702954500000,6.832,6.834,6.829,6.83,5885.8
+1702954560000,6.831,6.847,6.829,6.844,10273.3
+1702954620000,6.846,6.862,6.846,6.858,4713.9
+1702954680000,6.858,6.862,6.845,6.85,7115.4
+1702954740000,6.85,6.859,6.85,6.855,2410.7
+1702954800000,6.855,6.861,6.852,6.858,2484.6
+1702954860000,6.859,6.869,6.857,6.864,8378.5
+1702954920000,6.863,6.882,6.862,6.88,12820.9
+1702954980000,6.88,6.885,6.87,6.87,5237.7
+1702955040000,6.87,6.87,6.85,6.853,8461.0
+1702955100000,6.853,6.858,6.851,6.854,3349.7
+1702955160000,6.855,6.868,6.855,6.866,2209.3
+1702955220000,6.865,6.87,6.861,6.868,3669.0
+1702955280000,6.867,6.867,6.862,6.862,5034.9
+1702955340000,6.862,6.862,6.846,6.846,2900.5
+1702955400000,6.845,6.854,6.844,6.85,6210.4
+1702955460000,6.851,6.856,6.849,6.85,2295.4
+1702955520000,6.851,6.852,6.845,6.846,1526.0
+1702955580000,6.845,6.848,6.844,6.846,1135.7
+1702955640000,6.846,6.847,6.846,6.847,420.3
+1702955700000,6.846,6.853,6.846,6.853,2244.0
+1702955760000,6.853,6.855,6.849,6.855,2518.6
+1702955820000,6.854,6.855,6.848,6.848,2778.9
+1702955880000,6.847,6.855,6.846,6.855,1687.3
+1702955940000,6.855,6.856,6.849,6.851,700.9
+1702956000000,6.85,6.851,6.846,6.846,2555.0
+1702956060000,6.847,6.847,6.843,6.846,1370.3
+1702956120000,6.847,6.867,6.847,6.867,3818.2
+1702956180000,6.867,6.873,6.865,6.872,3955.0
+1702956240000,6.873,6.873,6.857,6.86,3254.2
+1702956300000,6.861,6.862,6.852,6.853,899.3
+1702956360000,6.852,6.862,6.847,6.862,2429.9
+1702956420000,6.863,6.867,6.862,6.867,875.7
+1702956480000,6.867,6.874,6.867,6.871,1213.8
+1702956540000,6.872,6.875,6.871,6.872,2133.6
+1702956600000,6.871,6.871,6.86,6.86,1413.9
+1702956660000,6.86,6.867,6.86,6.867,1357.3
+1702956720000,6.867,6.872,6.866,6.867,1800.9
+1702956780000,6.866,6.866,6.856,6.863,2427.3
+1702956840000,6.864,6.864,6.853,6.856,1606.1
+1702956900000,6.855,6.859,6.85,6.852,1235.0
+1702956960000,6.852,6.866,6.852,6.866,2201.2
+1702957020000,6.866,6.868,6.863,6.868,1488.8
+1702957080000,6.867,6.87,6.865,6.869,2669.4
+1702957140000,6.87,6.87,6.861,6.863,2136.0
+1702957200000,6.864,6.871,6.863,6.871,2425.1
+1702957260000,6.872,6.872,6.861,6.869,1459.4
+1702957320000,6.868,6.877,6.867,6.877,1691.3
+1702957380000,6.876,6.879,6.873,6.879,2299.8
+1702957440000,6.879,6.882,6.873,6.873,2974.5
+1702957500000,6.873,6.877,6.872,6.876,1540.3
+1702957560000,6.877,6.885,6.876,6.883,2241.7
+1702957620000,6.884,6.884,6.875,6.876,1629.2
+1702957680000,6.876,6.882,6.874,6.874,3029.5
+1702957740000,6.875,6.88,6.872,6.874,2821.6
+1702957800000,6.875,6.879,6.864,6.864,1837.0
+1702957860000,6.865,6.869,6.864,6.864,1748.0
+1702957920000,6.865,6.865,6.857,6.864,1855.9
+1702957980000,6.863,6.87,6.863,6.869,2979.4
+1702958040000,6.87,6.87,6.863,6.864,2593.2
+1702958100000,6.864,6.879,6.864,6.866,3686.6
+1702958160000,6.865,6.868,6.865,6.868,641.9
+1702958220000,6.867,6.867,6.853,6.853,3178.9
+1702958280000,6.852,6.866,6.852,6.862,3810.5
+1702958340000,6.86,6.865,6.859,6.865,898.2
+1702958400000,6.865,6.874,6.865,6.874,4839.0
+1702958460000,6.874,6.879,6.872,6.879,4841.0
+1702958520000,6.88,6.88,6.872,6.878,2742.2
+1702958580000,6.877,6.878,6.866,6.866,3596.2
+1702958640000,6.868,6.88,6.867,6.877,2413.3
+1702958700000,6.878,6.879,6.875,6.878,2285.8
+1702958760000,6.878,6.882,6.875,6.881,2826.9
+1702958820000,6.881,6.883,6.88,6.883,899.3
+1702958880000,6.883,6.884,6.872,6.872,5512.0
+1702958940000,6.872,6.875,6.871,6.874,1164.7
+1702959000000,6.873,6.88,6.872,6.879,4152.0
+1702959060000,6.879,6.886,6.876,6.885,1929.3
+1702959120000,6.884,6.887,6.88,6.887,1006.5
+1702959180000,6.887,6.887,6.879,6.879,1783.3
+1702959240000,6.88,6.883,6.88,6.881,1176.8
+1702959300000,6.881,6.889,6.878,6.878,3311.3
+1702959360000,6.879,6.879,6.871,6.877,5268.2
+1702959420000,6.877,6.877,6.872,6.875,1397.9
+1702959480000,6.875,6.881,6.875,6.879,2279.5
+1702959540000,6.88,6.88,6.87,6.874,4139.8
+1702959600000,6.874,6.874,6.864,6.864,3999.3
+1702959660000,6.864,6.872,6.864,6.868,2810.7
+1702959720000,6.867,6.875,6.867,6.867,3950.5
+1702959780000,6.868,6.872,6.865,6.865,1380.1
+1702959840000,6.865,6.867,6.859,6.86,1176.8
+1702959900000,6.859,6.869,6.859,6.868,4085.4
+1702959960000,6.868,6.868,6.858,6.858,1408.1
+1702960020000,6.858,6.858,6.846,6.848,2968.1
+1702960080000,6.847,6.855,6.844,6.853,3585.3
+1702960140000,6.852,6.852,6.848,6.848,1935.0
+1702960200000,6.849,6.858,6.848,6.849,3711.3
+1702960260000,6.848,6.849,6.846,6.847,2058.7
+1702960320000,6.847,6.848,6.838,6.841,3780.2
+1702960380000,6.841,6.841,6.83,6.837,6563.0
+1702960440000,6.836,6.836,6.823,6.825,5382.3
+1702960500000,6.826,6.832,6.825,6.83,2833.1
+1702960560000,6.829,6.832,6.811,6.812,8689.6
+1702960620000,6.811,6.82,6.811,6.82,8731.5
+1702960680000,6.82,6.827,6.818,6.826,7222.4
+1702960740000,6.826,6.826,6.819,6.823,2962.0
+1702960800000,6.822,6.829,6.821,6.825,3851.0
+1702960860000,6.825,6.826,6.824,6.825,1765.8
+1702960920000,6.824,6.824,6.817,6.823,4865.9
+1702960980000,6.822,6.822,6.812,6.816,5952.0
+1702961040000,6.816,6.823,6.812,6.817,8696.1
+1702961100000,6.816,6.827,6.815,6.827,10714.0
+1702961160000,6.827,6.836,6.826,6.836,7451.8
+1702961220000,6.836,6.839,6.833,6.835,3140.4
+1702961280000,6.835,6.836,6.829,6.831,5243.5
+1702961340000,6.832,6.836,6.832,6.835,2851.7
+1702961400000,6.835,6.843,6.834,6.841,2499.9
+1702961460000,6.841,6.849,6.841,6.844,5110.7
+1702961520000,6.844,6.845,6.841,6.842,2932.7
+1702961580000,6.842,6.844,6.84,6.841,966.4
+1702961640000,6.84,6.842,6.836,6.842,1152.0
+1702961700000,6.843,6.843,6.838,6.842,1918.0
+1702961760000,6.843,6.85,6.843,6.85,2760.1
+1702961820000,6.85,6.853,6.847,6.847,4355.3
+1702961880000,6.847,6.847,6.843,6.845,910.3
+1702961940000,6.845,6.848,6.845,6.845,1130.3
+1702962000000,6.845,6.851,6.845,6.85,2103.6
+1702962060000,6.85,6.853,6.847,6.847,632.0
+1702962120000,6.847,6.847,6.841,6.842,2032.9
+1702962180000,6.843,6.843,6.833,6.836,3422.7
+1702962240000,6.835,6.84,6.834,6.838,3154.5
+1702962300000,6.838,6.841,6.835,6.84,3566.1
+1702962360000,6.84,6.84,6.838,6.838,1230.6
+1702962420000,6.838,6.838,6.835,6.836,1306.3
+1702962480000,6.835,6.835,6.823,6.824,1499.6
+1702962540000,6.824,6.831,6.824,6.831,3896.1
+1702962600000,6.83,6.836,6.83,6.836,2778.4
+1702962660000,6.835,6.835,6.828,6.829,6101.7
+1702962720000,6.83,6.831,6.828,6.829,3037.3
+1702962780000,6.829,6.838,6.829,6.835,2436.3
+1702962840000,6.836,6.838,6.832,6.838,990.7
+1702962900000,6.839,6.843,6.836,6.84,1717.3
+1702962960000,6.84,6.84,6.836,6.84,1058.0
+1702963020000,6.84,6.842,6.838,6.841,1996.2
+1702963080000,6.84,6.84,6.836,6.839,1318.9
+1702963140000,6.84,6.844,6.839,6.844,1720.5
+1702963200000,6.845,6.851,6.844,6.846,3143.2
+1702963260000,6.845,6.851,6.844,6.85,1281.6
+1702963320000,6.851,6.862,6.849,6.856,7128.6
+1702963380000,6.855,6.857,6.849,6.85,2418.2
+1702963440000,6.85,6.852,6.848,6.85,2020.1
+1702963500000,6.85,6.853,6.848,6.848,1760.6
+1702963560000,6.848,6.857,6.848,6.857,1084.0
+1702963620000,6.857,6.859,6.854,6.859,1104.7
+1702963680000,6.86,6.865,6.86,6.865,1568.5
+1702963740000,6.865,6.867,6.864,6.864,1330.3
+1702963800000,6.864,6.867,6.858,6.859,3319.1
+1702963860000,6.859,6.859,6.851,6.851,3725.2
+1702963920000,6.852,6.852,6.848,6.851,2322.7
+1702963980000,6.852,6.859,6.852,6.857,1204.1
+1702964040000,6.857,6.857,6.852,6.853,996.8
+1702964100000,6.852,6.853,6.85,6.853,2127.8
+1702964160000,6.854,6.854,6.85,6.85,451.1
+1702964220000,6.851,6.852,6.849,6.852,702.8
+1702964280000,6.853,6.854,6.851,6.853,2675.1
+1702964340000,6.852,6.854,6.846,6.853,8618.0
+1702964400000,6.852,6.852,6.85,6.852,1234.4
+1702964460000,6.852,6.855,6.851,6.854,1626.0
+1702964520000,6.854,6.854,6.852,6.853,815.0
+1702964580000,6.852,6.852,6.846,6.847,694.2
+1702964640000,6.848,6.848,6.836,6.84,9357.7
+1702964700000,6.841,6.843,6.829,6.834,8349.4
+1702964760000,6.833,6.833,6.821,6.824,4301.9
+1702964820000,6.824,6.831,6.824,6.831,1897.6
+1702964880000,6.831,6.831,6.824,6.831,2859.8
+1702964940000,6.832,6.837,6.832,6.833,2703.1
+1702965000000,6.834,6.838,6.834,6.837,907.0
+1702965060000,6.837,6.839,6.832,6.839,1892.3
+1702965120000,6.839,6.843,6.838,6.843,1699.0
+1702965180000,6.842,6.842,6.836,6.836,1122.8
+1702965240000,6.836,6.846,6.836,6.846,3706.0
+1702965300000,6.846,6.852,6.845,6.851,1653.5
+1702965360000,6.851,6.857,6.848,6.857,3040.3
+1702965420000,6.859,6.864,6.858,6.861,4014.5
+1702965480000,6.86,6.862,6.857,6.858,1660.1
+1702965540000,6.857,6.857,6.852,6.852,1397.7
+1702965600000,6.853,6.873,6.853,6.863,15395.9
+1702965660000,6.864,6.864,6.859,6.864,999.0
+1702965720000,6.864,6.864,6.849,6.85,6471.4
+1702965780000,6.85,6.855,6.847,6.849,2343.0
+1702965840000,6.849,6.853,6.849,6.851,1414.5
+1702965900000,6.851,6.851,6.844,6.844,1350.9
+1702965960000,6.843,6.843,6.831,6.833,6330.1
+1702966020000,6.832,6.835,6.828,6.828,1984.6
+1702966080000,6.828,6.833,6.827,6.829,6201.9
+1702966140000,6.828,6.832,6.828,6.832,1547.9
+1702966200000,6.832,6.832,6.815,6.815,7625.1
+1702966260000,6.817,6.823,6.817,6.817,5457.3
+1702966320000,6.818,6.824,6.817,6.822,4431.6
+1702966380000,6.822,6.822,6.817,6.819,1352.0
+1702966440000,6.817,6.818,6.809,6.81,2759.0
+1702966500000,6.811,6.813,6.807,6.813,2063.5
+1702966560000,6.813,6.822,6.808,6.822,2488.3
+1702966620000,6.821,6.836,6.819,6.836,1766.5
+1702966680000,6.836,6.842,6.836,6.842,888.3
+1702966740000,6.842,6.844,6.835,6.844,3484.5
+1702966800000,6.844,6.852,6.844,6.85,1249.7
+1702966860000,6.849,6.849,6.847,6.848,1473.6
+1702966920000,6.849,6.849,6.839,6.84,7584.3
+1702966980000,6.84,6.846,6.839,6.844,2594.7
+1702967040000,6.845,6.852,6.844,6.852,1095.4
+1702967100000,6.852,6.852,6.85,6.851,1066.9
+1702967160000,6.852,6.861,6.852,6.861,2934.9
+1702967220000,6.861,6.861,6.852,6.855,5023.7
+1702967280000,6.855,6.855,6.848,6.848,2430.5
+1702967340000,6.849,6.849,6.847,6.847,469.3
+1702967400000,6.848,6.857,6.848,6.856,3811.5
+1702967460000,6.856,6.856,6.85,6.851,1063.7
+1702967520000,6.853,6.856,6.853,6.855,1785.2
+1702967580000,6.856,6.858,6.846,6.847,3023.7
+1702967640000,6.847,6.85,6.845,6.847,1827.1
+1702967700000,6.848,6.848,6.844,6.844,417.1
+1702967760000,6.844,6.85,6.844,6.846,1911.0
+1702967820000,6.846,6.846,6.841,6.844,1603.1
+1702967880000,6.844,6.846,6.842,6.842,915.5
+1702967940000,6.842,6.842,6.835,6.839,2585.3
+1702968000000,6.839,6.846,6.838,6.846,1647.0
+1702968060000,6.846,6.846,6.84,6.84,1647.9
+1702968120000,6.841,6.844,6.84,6.841,1069.8
+1702968180000,6.841,6.842,6.841,6.842,291.7
+1702968240000,6.843,6.844,6.838,6.839,932.3
+1702968300000,6.839,6.845,6.839,6.845,1093.7
+1702968360000,6.846,6.846,6.845,6.846,578.2
+1702968420000,6.845,6.845,6.841,6.841,1762.7
+1702968480000,6.842,6.842,6.837,6.837,768.5
+1702968540000,6.836,6.836,6.83,6.83,1458.5
+1702968600000,6.829,6.83,6.822,6.825,2450.5
+1702968660000,6.825,6.83,6.824,6.829,2356.8
+1702968720000,6.83,6.839,6.83,6.839,2740.3
+1702968780000,6.839,6.844,6.839,6.842,1715.7
+1702968840000,6.843,6.844,6.837,6.839,1429.0
+1702968900000,6.838,6.839,6.832,6.832,522.6
+1702968960000,6.833,6.833,6.822,6.823,3000.9
+1702969020000,6.823,6.825,6.817,6.819,3037.6
+1702969080000,6.818,6.825,6.815,6.823,4147.1
+1702969140000,6.823,6.83,6.82,6.829,3731.7
+1702969200000,6.828,6.838,6.825,6.83,10052.2
+1702969260000,6.831,6.831,6.821,6.824,3600.6
+1702969320000,6.824,6.824,6.815,6.816,2575.8
+1702969380000,6.815,6.819,6.809,6.817,9234.1
+1702969440000,6.818,6.82,6.815,6.815,2088.3
+1702969500000,6.814,6.814,6.8,6.801,6954.3
+1702969560000,6.802,6.812,6.8,6.81,6471.6
+1702969620000,6.811,6.815,6.811,6.815,882.6
+1702969680000,6.815,6.823,6.815,6.822,2667.9
+1702969740000,6.823,6.829,6.823,6.826,2554.0
+1702969800000,6.827,6.829,6.823,6.828,4082.6
+1702969860000,6.827,6.833,6.822,6.832,6597.0
+1702969920000,6.833,6.833,6.828,6.83,2353.6
+1702969980000,6.83,6.842,6.83,6.84,5474.7
+1702970040000,6.841,6.847,6.841,6.846,7744.4
+1702970100000,6.847,6.849,6.843,6.845,3785.4
+1702970160000,6.846,6.846,6.834,6.834,2008.6
+1702970220000,6.834,6.835,6.827,6.832,2254.6
+1702970280000,6.832,6.843,6.832,6.843,1766.7
+1702970340000,6.843,6.844,6.837,6.838,2311.1
+1702970400000,6.837,6.842,6.834,6.842,1906.7
+1702970460000,6.842,6.842,6.837,6.838,3098.0
+1702970520000,6.837,6.839,6.834,6.836,1297.8
+1702970580000,6.836,6.838,6.835,6.838,1295.7
+1702970640000,6.838,6.842,6.838,6.842,1337.7
+1702970700000,6.841,6.841,6.84,6.841,665.1
+1702970760000,6.841,6.841,6.836,6.838,738.1
+1702970820000,6.839,6.839,6.832,6.832,1741.0
+1702970880000,6.832,6.832,6.831,6.832,612.5
+1702970940000,6.831,6.833,6.831,6.833,533.1
+1702971000000,6.834,6.844,6.834,6.835,3679.6
+1702971060000,6.836,6.836,6.828,6.828,1729.0
+1702971120000,6.828,6.828,6.818,6.823,5969.6
+1702971180000,6.823,6.823,6.817,6.819,1150.7
+1702971240000,6.819,6.828,6.817,6.828,5279.5
+1702971300000,6.829,6.838,6.829,6.838,3038.6
+1702971360000,6.839,6.843,6.837,6.839,837.7
+1702971420000,6.839,6.847,6.839,6.846,1585.2
+1702971480000,6.846,6.846,6.839,6.844,5957.0
+1702971540000,6.843,6.847,6.842,6.847,424.1
+1702971600000,6.847,6.854,6.846,6.846,4506.7
+1702971660000,6.846,6.848,6.844,6.846,3276.9
+1702971720000,6.848,6.855,6.847,6.854,2534.6
+1702971780000,6.853,6.858,6.852,6.855,4512.0
+1702971840000,6.855,6.862,6.853,6.862,2535.1
+1702971900000,6.863,6.877,6.863,6.877,2947.6
+1702971960000,6.878,6.881,6.875,6.881,4957.0
+1702972020000,6.881,6.886,6.878,6.878,10321.4
+1702972080000,6.878,6.883,6.878,6.879,1773.7
+1702972140000,6.878,6.881,6.878,6.879,2742.8
+1702972200000,6.879,6.879,6.872,6.874,3454.2
+1702972260000,6.873,6.879,6.871,6.871,1495.5
+1702972320000,6.873,6.875,6.865,6.87,1659.8
+1702972380000,6.869,6.869,6.861,6.862,3507.2
+1702972440000,6.863,6.863,6.852,6.855,9961.5
+1702972500000,6.856,6.859,6.847,6.847,2655.7
+1702972560000,6.847,6.857,6.847,6.857,5424.2
+1702972620000,6.857,6.868,6.789,6.839,126630.8
+1702972680000,6.839,6.847,6.832,6.834,9003.3
+1702972740000,6.833,6.847,6.832,6.847,9447.1
+1702972800000,6.847,6.865,6.847,6.85,19408.6
+1702972860000,6.851,6.851,6.838,6.843,5692.8
+1702972920000,6.843,6.843,6.834,6.836,3960.8
+1702972980000,6.836,6.836,6.823,6.828,15803.2
+1702973040000,6.827,6.85,6.827,6.85,4130.1
+1702973100000,6.849,6.849,6.837,6.839,3942.3
+1702973160000,6.841,6.845,6.84,6.845,4010.2
+1702973220000,6.845,6.848,6.843,6.847,1403.3
+1702973280000,6.847,6.85,6.841,6.845,8481.7
+1702973340000,6.846,6.847,6.844,6.846,1597.6
+1702973400000,6.847,6.862,6.847,6.862,6288.8
+1702973460000,6.863,6.869,6.852,6.852,8807.4
+1702973520000,6.853,6.859,6.85,6.85,2516.0
+1702973580000,6.849,6.86,6.848,6.859,2196.1
+1702973640000,6.86,6.862,6.859,6.859,1566.1
+1702973700000,6.86,6.869,6.859,6.866,4467.3
+1702973760000,6.865,6.87,6.864,6.865,2837.8
+1702973820000,6.865,6.865,6.85,6.855,5237.4
+1702973880000,6.854,6.859,6.853,6.855,2700.9
+1702973940000,6.856,6.858,6.856,6.857,704.1
+1702974000000,6.857,6.865,6.857,6.865,2533.4
+1702974060000,6.866,6.866,6.857,6.865,4331.0
+1702974120000,6.866,6.866,6.857,6.857,1484.2
+1702974180000,6.858,6.858,6.849,6.85,2498.6
+1702974240000,6.85,6.852,6.847,6.849,1591.3
+1702974300000,6.848,6.849,6.845,6.846,1488.9
+1702974360000,6.846,6.856,6.846,6.853,6051.3
+1702974420000,6.854,6.864,6.854,6.862,2786.8
+1702974480000,6.861,6.865,6.86,6.864,6754.3
+1702974540000,6.863,6.863,6.855,6.862,2073.7
+1702974600000,6.862,6.864,6.857,6.857,1846.3
+1702974660000,6.857,6.859,6.85,6.85,2324.5
+1702974720000,6.849,6.849,6.834,6.837,5235.4
+1702974780000,6.837,6.843,6.835,6.841,3858.7
+1702974840000,6.841,6.845,6.84,6.845,2080.0
+1702974900000,6.845,6.849,6.84,6.844,1176.1
+1702974960000,6.845,6.851,6.842,6.851,3146.9
+1702975020000,6.851,6.854,6.85,6.85,3410.6
+1702975080000,6.85,6.851,6.849,6.85,996.2
+1702975140000,6.85,6.85,6.838,6.839,2154.6
+1702975200000,6.838,6.844,6.838,6.842,3225.3
+1702975260000,6.843,6.849,6.842,6.849,2563.6
+1702975320000,6.849,6.849,6.845,6.847,882.8
+1702975380000,6.848,6.848,6.845,6.845,1398.8
+1702975440000,6.845,6.845,6.836,6.84,2899.6
+1702975500000,6.84,6.84,6.827,6.834,10141.8
+1702975560000,6.834,6.834,6.823,6.824,3968.8
+1702975620000,6.824,6.838,6.823,6.835,5463.1
+1702975680000,6.835,6.836,6.831,6.832,3480.6
+1702975740000,6.83,6.83,6.819,6.819,3029.3
+1702975800000,6.819,6.819,6.807,6.808,10850.3
+1702975860000,6.808,6.815,6.806,6.81,8062.8
+1702975920000,6.81,6.824,6.81,6.82,13302.4
+1702975980000,6.821,6.822,6.811,6.82,5899.9
+1702976040000,6.822,6.823,6.809,6.809,4262.4
+1702976100000,6.808,6.809,6.801,6.808,4915.1
+1702976160000,6.807,6.814,6.806,6.807,4039.4
+1702976220000,6.807,6.816,6.806,6.815,5052.5
+1702976280000,6.816,6.816,6.804,6.808,9865.4
+1702976340000,6.807,6.808,6.801,6.806,3984.5
+1702976400000,6.806,6.81,6.803,6.805,7529.9
+1702976460000,6.806,6.808,6.79,6.803,20054.5
+1702976520000,6.803,6.805,6.798,6.798,3371.8
+1702976580000,6.798,6.8,6.791,6.799,4889.1
+1702976640000,6.799,6.805,6.797,6.805,3292.4
+1702976700000,6.804,6.812,6.801,6.808,2398.1
+1702976760000,6.808,6.816,6.807,6.816,2047.6
+1702976820000,6.817,6.821,6.817,6.818,3824.3
+1702976880000,6.818,6.819,6.806,6.808,7600.9
+1702976940000,6.807,6.812,6.805,6.812,1852.1
+1702977000000,6.81,6.815,6.809,6.814,2306.8
+1702977060000,6.815,6.819,6.81,6.816,1837.1
+1702977120000,6.818,6.822,6.817,6.82,2292.3
+1702977180000,6.82,6.827,6.82,6.827,1982.7
+1702977240000,6.826,6.834,6.826,6.834,3710.5
+1702977300000,6.834,6.836,6.829,6.83,3632.2
+1702977360000,6.83,6.83,6.822,6.822,1018.0
+1702977420000,6.822,6.822,6.817,6.819,2654.1
+1702977480000,6.82,6.82,6.817,6.818,227.3
+1702977540000,6.818,6.822,6.814,6.82,2214.8
+1702977600000,6.818,6.822,6.815,6.822,3694.4
+1702977660000,6.818,6.82,6.816,6.819,972.7
+1702977720000,6.819,6.821,6.818,6.819,513.2
+1702977780000,6.819,6.819,6.811,6.812,2346.1
+1702977840000,6.812,6.815,6.807,6.813,1934.6
+1702977900000,6.813,6.816,6.81,6.811,2581.1
+1702977960000,6.809,6.813,6.808,6.813,1733.6
+1702978020000,6.812,6.812,6.806,6.809,2915.7
+1702978080000,6.81,6.811,6.799,6.81,8702.3
+1702978140000,6.809,6.809,6.805,6.809,853.8
+1702978200000,6.809,6.812,6.804,6.804,1629.8
+1702978260000,6.803,6.807,6.803,6.807,741.2
+1702978320000,6.806,6.806,6.795,6.799,3683.0
+1702978380000,6.798,6.8,6.791,6.798,8259.7
+1702978440000,6.798,6.8,6.791,6.794,3245.1
+1702978500000,6.794,6.794,6.77,6.785,27155.7
+1702978560000,6.784,6.784,6.768,6.778,13817.2
+1702978620000,6.778,6.791,6.778,6.791,5997.6
+1702978680000,6.79,6.793,6.782,6.785,3165.7
+1702978740000,6.784,6.786,6.778,6.784,8213.7
+1702978800000,6.785,6.799,6.784,6.795,11514.5
+1702978860000,6.795,6.795,6.788,6.795,1366.5
+1702978920000,6.795,6.804,6.795,6.803,2310.9
+1702978980000,6.802,6.802,6.796,6.797,2428.9
+1702979040000,6.797,6.801,6.792,6.792,3081.7
+1702979100000,6.793,6.8,6.793,6.797,1536.0
+1702979160000,6.797,6.807,6.797,6.806,1888.2
+1702979220000,6.807,6.813,6.807,6.812,1972.4
+1702979280000,6.812,6.818,6.812,6.816,2664.2
+1702979340000,6.816,6.819,6.808,6.809,5037.9
+1702979400000,6.809,6.81,6.806,6.808,2168.7
+1702979460000,6.807,6.807,6.799,6.803,1724.0
+1702979520000,6.804,6.808,6.803,6.805,1196.5
+1702979580000,6.805,6.811,6.802,6.811,6953.9
+1702979640000,6.811,6.811,6.801,6.804,2098.0
+1702979700000,6.806,6.809,6.799,6.8,1640.4
+1702979760000,6.799,6.803,6.799,6.801,1618.0
+1702979820000,6.8,6.802,6.798,6.799,1368.3
+1702979880000,6.799,6.805,6.797,6.805,3806.1
+1702979940000,6.806,6.809,6.802,6.809,1563.3
+1702980000000,6.807,6.81,6.801,6.803,3472.4
+1702980060000,6.803,6.807,6.799,6.806,2729.6
+1702980120000,6.806,6.806,6.791,6.791,1345.9
+1702980180000,6.791,6.801,6.791,6.798,1799.1
+1702980240000,6.799,6.805,6.798,6.801,1980.0
+1702980300000,6.802,6.806,6.802,6.806,1479.4
+1702980360000,6.806,6.809,6.799,6.8,2759.0
+1702980420000,6.801,6.803,6.8,6.802,987.8
+1702980480000,6.803,6.803,6.795,6.795,1142.8
+1702980540000,6.797,6.804,6.797,6.799,3529.7
+1702980600000,6.799,6.801,6.794,6.801,1531.0
+1702980660000,6.801,6.803,6.8,6.803,1595.0
+1702980720000,6.803,6.809,6.802,6.809,4478.2
+1702980780000,6.809,6.809,6.794,6.8,13007.5
+1702980840000,6.8,6.803,6.799,6.803,719.1
+1702980900000,6.803,6.803,6.789,6.793,12203.0
+1702980960000,6.793,6.793,6.786,6.787,4351.8
+1702981020000,6.786,6.794,6.781,6.783,45971.5
+1702981080000,6.782,6.783,6.776,6.778,8404.0
+1702981140000,6.779,6.78,6.767,6.774,37279.2
+1702981200000,6.775,6.782,6.771,6.779,4354.8
+1702981260000,6.778,6.78,6.776,6.778,1597.2
+1702981320000,6.778,6.778,6.772,6.776,1605.1
+1702981380000,6.776,6.776,6.77,6.773,4809.0
+1702981440000,6.772,6.779,6.772,6.776,3686.9
+1702981500000,6.777,6.783,6.776,6.783,3307.4
+1702981560000,6.783,6.784,6.778,6.778,3371.6
+1702981620000,6.779,6.78,6.776,6.78,1376.8
+1702981680000,6.779,6.785,6.778,6.783,1055.6
+1702981740000,6.783,6.787,6.783,6.786,1945.7
+1702981800000,6.785,6.786,6.781,6.784,3512.1
+1702981860000,6.783,6.787,6.782,6.783,2942.5
+1702981920000,6.783,6.786,6.781,6.786,1376.3
+1702981980000,6.786,6.792,6.786,6.792,3386.8
+1702982040000,6.792,6.792,6.788,6.792,1679.9
+1702982100000,6.792,6.807,6.792,6.806,3841.4
+1702982160000,6.805,6.81,6.804,6.804,2881.6
+1702982220000,6.804,6.804,6.792,6.798,8180.7
+1702982280000,6.798,6.803,6.798,6.802,1246.1
+1702982340000,6.802,6.809,6.801,6.809,3327.0
+1702982400000,6.809,6.811,6.809,6.811,3448.9
+1702982460000,6.811,6.82,6.811,6.818,6958.9
+1702982520000,6.818,6.819,6.813,6.816,7490.4
+1702982580000,6.816,6.821,6.815,6.82,2710.8
+1702982640000,6.82,6.826,6.82,6.825,3024.0
+1702982700000,6.825,6.825,6.813,6.813,2466.9
+1702982760000,6.813,6.823,6.812,6.82,3835.5
+1702982820000,6.82,6.822,6.817,6.817,4006.4
+1702982880000,6.817,6.822,6.816,6.822,1284.2
+1702982940000,6.821,6.823,6.818,6.818,1849.9
+1702983000000,6.818,6.818,6.811,6.811,1739.0
+1702983060000,6.813,6.813,6.804,6.806,2917.9
+1702983120000,6.806,6.807,6.801,6.805,1071.2
+1702983180000,6.805,6.807,6.803,6.807,1933.4
+1702983240000,6.807,6.811,6.804,6.809,3168.5
+1702983300000,6.81,6.815,6.81,6.813,1202.9
+1702983360000,6.813,6.814,6.808,6.808,1848.7
+1702983420000,6.807,6.807,6.8,6.801,2226.8
+1702983480000,6.801,6.801,6.797,6.798,1400.5
+1702983540000,6.799,6.8,6.791,6.795,9576.7
+1702983600000,6.795,6.801,6.792,6.792,4607.4
+1702983660000,6.792,6.792,6.788,6.792,1845.0
+1702983720000,6.792,6.806,6.792,6.806,2928.8
+1702983780000,6.807,6.813,6.807,6.813,781.4
+1702983840000,6.812,6.812,6.804,6.804,1810.4
+1702983900000,6.803,6.803,6.794,6.794,2002.2
+1702983960000,6.794,6.794,6.783,6.788,6838.9
+1702984020000,6.789,6.791,6.788,6.79,1471.8
+1702984080000,6.79,6.798,6.785,6.796,5129.2
+1702984140000,6.796,6.801,6.794,6.795,1539.8
+1702984200000,6.795,6.796,6.793,6.793,971.6
+1702984260000,6.792,6.792,6.789,6.79,578.4
+1702984320000,6.79,6.794,6.788,6.789,1280.9
+1702984380000,6.788,6.795,6.788,6.794,2805.1
+1702984440000,6.793,6.793,6.788,6.789,1027.7
+1702984500000,6.789,6.798,6.787,6.798,2799.9
+1702984560000,6.798,6.8,6.796,6.796,2567.9
+1702984620000,6.796,6.796,6.79,6.791,1188.6
+1702984680000,6.791,6.791,6.788,6.789,984.5
+1702984740000,6.789,6.791,6.789,6.79,1386.8
+1702984800000,6.791,6.795,6.783,6.795,6745.3
+1702984860000,6.795,6.795,6.786,6.788,3459.7
+1702984920000,6.788,6.792,6.784,6.792,2844.1
+1702984980000,6.792,6.796,6.791,6.796,1981.1
+1702985040000,6.796,6.796,6.794,6.795,1454.1
+1702985100000,6.796,6.796,6.791,6.794,2084.2
+1702985160000,6.795,6.795,6.789,6.791,1050.0
+1702985220000,6.79,6.792,6.787,6.791,4301.2
+1702985280000,6.791,6.794,6.791,6.793,1847.0
+1702985340000,6.793,6.795,6.788,6.794,1706.0
+1702985400000,6.794,6.801,6.793,6.799,3412.3
+1702985460000,6.798,6.798,6.791,6.796,1962.2
+1702985520000,6.796,6.796,6.792,6.793,1110.7
+1702985580000,6.792,6.803,6.787,6.802,11111.9
+1702985640000,6.801,6.801,6.791,6.793,3750.5
+1702985700000,6.793,6.8,6.793,6.8,2343.6
+1702985760000,6.8,6.802,6.799,6.802,2970.5
+1702985820000,6.802,6.808,6.801,6.807,1517.2
+1702985880000,6.807,6.81,6.806,6.807,2316.3
+1702985940000,6.806,6.807,6.8,6.8,1898.1
+1702986000000,6.801,6.802,6.798,6.8,1703.7
+1702986060000,6.801,6.802,6.798,6.799,1224.1
+1702986120000,6.799,6.802,6.798,6.801,1404.5
+1702986180000,6.802,6.808,6.802,6.806,2669.2
+1702986240000,6.806,6.809,6.806,6.809,458.5
+1702986300000,6.809,6.809,6.803,6.803,1668.5
+1702986360000,6.803,6.805,6.801,6.804,1906.1
+1702986420000,6.804,6.804,6.801,6.802,2407.6
+1702986480000,6.802,6.802,6.797,6.799,2194.5
+1702986540000,6.799,6.803,6.798,6.799,2253.2
+1702986600000,6.799,6.806,6.799,6.803,8854.2
+1702986660000,6.803,6.804,6.801,6.801,1715.6
+1702986720000,6.8,6.803,6.8,6.803,767.7
+1702986780000,6.803,6.803,6.798,6.799,1157.7
+1702986840000,6.799,6.801,6.796,6.796,1922.7
+1702986900000,6.795,6.795,6.79,6.791,3240.4
+1702986960000,6.791,6.795,6.789,6.795,2282.1
+1702987020000,6.795,6.795,6.786,6.788,3846.2
+1702987080000,6.787,6.79,6.782,6.783,2268.1
+1702987140000,6.783,6.784,6.781,6.782,1322.6
+1702987200000,6.782,6.797,6.782,6.794,9908.2
+1702987260000,6.795,6.798,6.793,6.796,4344.5
+1702987320000,6.795,6.8,6.795,6.8,1188.1
+1702987380000,6.8,6.8,6.79,6.791,2090.0
+1702987440000,6.791,6.791,6.784,6.784,2127.4
+1702987500000,6.785,6.789,6.785,6.787,6724.1
+1702987560000,6.787,6.789,6.786,6.789,965.5
+1702987620000,6.789,6.793,6.786,6.793,3048.7
+1702987680000,6.793,6.796,6.792,6.796,985.4
+1702987740000,6.797,6.797,6.793,6.794,505.4
+1702987800000,6.795,6.799,6.795,6.799,2395.4
+1702987860000,6.798,6.8,6.796,6.797,2211.2
+1702987920000,6.799,6.801,6.799,6.801,384.7
+1702987980000,6.801,6.803,6.801,6.803,342.0
+1702988040000,6.804,6.806,6.802,6.806,3035.6
+1702988100000,6.806,6.808,6.802,6.802,2144.0
+1702988160000,6.803,6.806,6.8,6.806,2175.7
+1702988220000,6.807,6.811,6.805,6.805,2664.7
+1702988280000,6.805,6.807,6.795,6.795,1710.0
+1702988340000,6.794,6.795,6.788,6.789,3598.4
+1702988400000,6.788,6.789,6.772,6.772,8151.7
+1702988460000,6.772,6.778,6.771,6.778,4577.3
+1702988520000,6.777,6.787,6.777,6.784,6099.2
+1702988580000,6.785,6.787,6.783,6.786,3175.7
+1702988640000,6.786,6.787,6.783,6.784,2754.2
+1702988700000,6.784,6.786,6.78,6.78,1337.1
+1702988760000,6.78,6.783,6.772,6.773,2701.0
+1702988820000,6.774,6.775,6.763,6.764,5260.1
+1702988880000,6.763,6.774,6.763,6.774,3161.5
+1702988940000,6.775,6.777,6.774,6.777,1801.0
+1702989000000,6.778,6.79,6.778,6.79,1686.2
+1702989060000,6.79,6.79,6.784,6.784,1843.9
+1702989120000,6.784,6.787,6.781,6.781,2500.7
+1702989180000,6.781,6.781,6.77,6.771,3613.9
+1702989240000,6.771,6.772,6.76,6.766,9246.0
+1702989300000,6.767,6.778,6.767,6.771,5855.9
+1702989360000,6.771,6.772,6.754,6.759,6633.8
+1702989420000,6.759,6.765,6.754,6.765,6870.8
+1702989480000,6.766,6.769,6.756,6.76,2659.5
+1702989540000,6.761,6.768,6.758,6.767,1897.4
+1702989600000,6.767,6.769,6.757,6.769,13179.3
+1702989660000,6.769,6.769,6.754,6.756,7845.8
+1702989720000,6.756,6.756,6.746,6.748,6741.4
+1702989780000,6.749,6.75,6.741,6.741,4107.5
+1702989840000,6.741,6.751,6.732,6.751,15924.2
+1702989900000,6.75,6.759,6.748,6.757,4155.4
+1702989960000,6.757,6.765,6.755,6.763,6689.6
+1702990020000,6.763,6.765,6.75,6.753,9793.7
+1702990080000,6.753,6.757,6.751,6.751,2003.6
+1702990140000,6.75,6.753,6.747,6.75,1435.2
+1702990200000,6.751,6.754,6.745,6.746,2359.2
+1702990260000,6.745,6.746,6.74,6.74,3471.1
+1702990320000,6.74,6.745,6.732,6.74,12442.9
+1702990380000,6.741,6.745,6.739,6.744,3130.0
+1702990440000,6.744,6.744,6.738,6.744,6875.1
+1702990500000,6.743,6.757,6.742,6.753,8333.7
+1702990560000,6.753,6.763,6.753,6.76,2714.0
+1702990620000,6.759,6.761,6.752,6.752,3307.9
+1702990680000,6.752,6.756,6.751,6.755,1058.0
+1702990740000,6.756,6.764,6.756,6.76,5157.3
+1702990800000,6.76,6.772,6.76,6.772,3989.5
+1702990860000,6.772,6.78,6.772,6.779,2930.5
+1702990920000,6.778,6.781,6.77,6.77,3970.7
+1702990980000,6.77,6.776,6.77,6.776,1225.5
+1702991040000,6.777,6.781,6.775,6.78,3397.3
+1702991100000,6.78,6.787,6.779,6.779,4771.5
+1702991160000,6.779,6.78,6.762,6.764,4437.3
+1702991220000,6.765,6.769,6.761,6.762,4116.0
+1702991280000,6.762,6.768,6.757,6.768,4447.4
+1702991340000,6.767,6.769,6.766,6.766,1858.5
+1702991400000,6.765,6.771,6.761,6.762,3985.6
+1702991460000,6.763,6.765,6.758,6.758,3157.2
+1702991520000,6.759,6.762,6.758,6.758,1895.2
+1702991580000,6.759,6.76,6.758,6.76,560.1
+1702991640000,6.76,6.762,6.754,6.756,3547.3
+1702991700000,6.757,6.765,6.75,6.763,3260.5
+1702991760000,6.762,6.768,6.758,6.759,5033.7
+1702991820000,6.76,6.774,6.76,6.773,3842.6
+1702991880000,6.773,6.773,6.768,6.769,1472.5
+1702991940000,6.768,6.768,6.759,6.765,2097.8
+1702992000000,6.764,6.764,6.761,6.761,418.9
+1702992060000,6.762,6.765,6.762,6.763,712.1
+1702992120000,6.763,6.763,6.761,6.763,482.4
+1702992180000,6.764,6.765,6.762,6.763,448.0
+1702992240000,6.762,6.763,6.759,6.76,871.7
+1702992300000,6.761,6.763,6.758,6.758,942.4
+1702992360000,6.757,6.757,6.753,6.755,2603.5
+1702992420000,6.755,6.764,6.755,6.761,3262.3
+1702992480000,6.761,6.765,6.761,6.763,581.9
+1702992540000,6.763,6.764,6.763,6.763,553.9
+1702992600000,6.762,6.764,6.757,6.759,1412.7
+1702992660000,6.758,6.772,6.758,6.772,2908.7
+1702992720000,6.771,6.772,6.766,6.766,934.3
+1702992780000,6.766,6.767,6.763,6.765,2219.8
+1702992840000,6.765,6.773,6.765,6.773,1578.5
+1702992900000,6.772,6.779,6.771,6.779,1565.6
+1702992960000,6.779,6.788,6.779,6.784,3130.1
+1702993020000,6.784,6.79,6.784,6.787,2556.9
+1702993080000,6.788,6.794,6.779,6.784,3111.5
+1702993140000,6.785,6.786,6.782,6.784,1909.3
+1702993200000,6.783,6.784,6.779,6.782,1338.8
+1702993260000,6.782,6.784,6.781,6.783,566.4
+1702993320000,6.782,6.782,6.777,6.779,1473.9
+1702993380000,6.779,6.779,6.769,6.778,10607.6
+1702993440000,6.778,6.778,6.77,6.773,1320.7
+1702993500000,6.772,6.774,6.769,6.769,1391.4
+1702993560000,6.769,6.769,6.758,6.761,1793.1
+1702993620000,6.76,6.76,6.754,6.755,3089.0
+1702993680000,6.755,6.757,6.753,6.754,2181.2
+1702993740000,6.753,6.768,6.753,6.767,1867.4
+1702993800000,6.764,6.767,6.759,6.762,3576.9
+1702993860000,6.763,6.765,6.758,6.76,1914.4
+1702993920000,6.762,6.762,6.755,6.758,938.2
+1702993980000,6.758,6.763,6.757,6.762,2674.1
+1702994040000,6.762,6.768,6.762,6.765,1441.5
+1702994100000,6.765,6.768,6.757,6.768,2137.4
+1702994160000,6.768,6.768,6.761,6.762,1013.7
+1702994220000,6.762,6.765,6.761,6.764,1499.4
+1702994280000,6.764,6.765,6.757,6.763,4010.5
+1702994340000,6.762,6.762,6.757,6.757,1891.5
+1702994400000,6.756,6.764,6.752,6.764,4907.3
+1702994460000,6.763,6.77,6.76,6.76,3494.7
+1702994520000,6.761,6.77,6.76,6.767,1787.6
+1702994580000,6.767,6.768,6.764,6.764,1874.3
+1702994640000,6.765,6.765,6.753,6.753,1851.3
+1702994700000,6.752,6.754,6.74,6.74,4417.7
+1702994760000,6.739,6.749,6.737,6.745,11145.6
+1702994820000,6.745,6.746,6.727,6.727,13629.8
+1702994880000,6.727,6.731,6.713,6.717,22168.9
+1702994940000,6.717,6.724,6.711,6.716,20921.3
+1702995000000,6.716,6.727,6.709,6.727,12467.4
+1702995060000,6.727,6.727,6.716,6.718,3983.4
+1702995120000,6.718,6.718,6.688,6.705,21256.9
+1702995180000,6.705,6.705,6.666,6.683,29442.1
+1702995240000,6.683,6.697,6.668,6.692,13324.8
+1702995300000,6.692,6.703,6.684,6.701,16039.2
+1702995360000,6.702,6.702,6.684,6.689,8416.2
+1702995420000,6.69,6.7,6.678,6.699,5841.3
+1702995480000,6.699,6.709,6.698,6.709,3554.2
+1702995540000,6.71,6.713,6.695,6.706,6530.4
+1702995600000,6.705,6.715,6.705,6.708,5208.2
+1702995660000,6.71,6.719,6.71,6.717,2613.8
+1702995720000,6.717,6.729,6.717,6.728,2431.8
+1702995780000,6.727,6.727,6.718,6.72,6326.0
+1702995840000,6.719,6.72,6.714,6.715,5084.6
+1702995900000,6.715,6.724,6.715,6.724,1407.8
+1702995960000,6.724,6.728,6.72,6.727,2143.0
+1702996020000,6.727,6.73,6.725,6.727,2274.1
+1702996080000,6.728,6.733,6.728,6.731,3179.0
+1702996140000,6.731,6.735,6.729,6.733,2197.4
+1702996200000,6.733,6.742,6.733,6.733,3892.5
+1702996260000,6.732,6.732,6.721,6.726,4950.5
+1702996320000,6.725,6.735,6.722,6.735,6847.5
+1702996380000,6.735,6.737,6.732,6.734,4211.1
+1702996440000,6.733,6.739,6.733,6.738,4381.0
+1702996500000,6.738,6.738,6.728,6.73,2017.4
+1702996560000,6.731,6.745,6.731,6.74,8086.2
+1702996620000,6.741,6.748,6.741,6.747,3641.3
+1702996680000,6.747,6.747,6.739,6.741,1524.7
+1702996740000,6.74,6.742,6.732,6.732,2186.6
+1702996800000,6.731,6.734,6.729,6.73,1580.1
+1702996860000,6.731,6.731,6.726,6.727,1043.7
+1702996920000,6.728,6.729,6.725,6.729,947.6
+1702996980000,6.73,6.736,6.729,6.735,3476.1
+1702997040000,6.734,6.734,6.725,6.728,4159.7
+1702997100000,6.727,6.731,6.719,6.719,2698.4
+1702997160000,6.719,6.729,6.713,6.715,3274.5
+1702997220000,6.714,6.714,6.691,6.691,5113.2
+1702997280000,6.692,6.696,6.683,6.69,11172.7
+1702997340000,6.689,6.689,6.67,6.671,12966.3
+1702997400000,6.673,6.676,6.653,6.673,18960.6
+1702997460000,6.673,6.673,6.638,6.648,15723.4
+1702997520000,6.648,6.67,6.644,6.669,7790.5
+1702997580000,6.67,6.684,6.666,6.666,10702.6
+1702997640000,6.665,6.676,6.664,6.667,3090.6
+1702997700000,6.669,6.676,6.656,6.676,5359.6
+1702997760000,6.676,6.685,6.676,6.684,5307.1
+1702997820000,6.684,6.687,6.677,6.679,4821.5
+1702997880000,6.678,6.678,6.672,6.676,2098.4
+1702997940000,6.676,6.681,6.666,6.666,3297.8
+1702998000000,6.666,6.674,6.657,6.657,3836.7
+1702998060000,6.659,6.662,6.65,6.653,4402.8
+1702998120000,6.653,6.653,6.635,6.64,8371.3
+1702998180000,6.641,6.682,6.641,6.682,10791.8
+1702998240000,6.683,6.699,6.682,6.696,3852.7
+1702998300000,6.696,6.704,6.694,6.703,3054.3
+1702998360000,6.703,6.709,6.7,6.7,6824.5
+1702998420000,6.7,6.703,6.694,6.702,4164.7
+1702998480000,6.702,6.71,6.701,6.709,3586.0
+1702998540000,6.709,6.713,6.707,6.709,2291.1
+1702998600000,6.708,6.716,6.706,6.712,3263.1
+1702998660000,6.712,6.718,6.711,6.718,3152.5
+1702998720000,6.718,6.726,6.717,6.725,3331.3
+1702998780000,6.725,6.731,6.718,6.72,3119.5
+1702998840000,6.719,6.724,6.714,6.722,5770.2
+1702998900000,6.722,6.723,6.708,6.709,2970.4
+1702998960000,6.709,6.717,6.705,6.717,2937.4
+1702999020000,6.716,6.722,6.711,6.714,3781.1
+1702999080000,6.714,6.714,6.71,6.713,2164.4
+1702999140000,6.713,6.724,6.711,6.724,1345.7
+1702999200000,6.724,6.727,6.718,6.727,2246.0
+1702999260000,6.727,6.73,6.715,6.715,3267.4
+1702999320000,6.715,6.724,6.714,6.724,2080.9
+1702999380000,6.723,6.725,6.722,6.722,1032.5
+1702999440000,6.722,6.722,6.717,6.72,2052.5
+1702999500000,6.72,6.72,6.714,6.718,1293.2
+1702999560000,6.719,6.727,6.718,6.725,2241.6
+1702999620000,6.726,6.735,6.726,6.731,2640.0
+1702999680000,6.731,6.739,6.731,6.738,5222.4
+1702999740000,6.737,6.748,6.737,6.747,3195.5
+1702999800000,6.748,6.749,6.735,6.736,4164.1
+1702999860000,6.737,6.745,6.734,6.744,2092.6
+1702999920000,6.743,6.745,6.738,6.739,1478.4
+1702999980000,6.739,6.739,6.735,6.736,1396.6
+1703000040000,6.736,6.738,6.731,6.738,2894.1
+1703000100000,6.737,6.738,6.731,6.732,1543.3
+1703000160000,6.732,6.738,6.73,6.732,2829.5
+1703000220000,6.732,6.739,6.732,6.735,3959.3
+1703000280000,6.736,6.745,6.736,6.745,1510.5
+1703000340000,6.747,6.75,6.741,6.743,1614.2
+1703000400000,6.743,6.744,6.733,6.734,4054.1
+1703000460000,6.734,6.739,6.733,6.739,2610.2
+1703000520000,6.739,6.743,6.737,6.737,1301.7
+1703000580000,6.737,6.743,6.737,6.738,7457.3
+1703000640000,6.739,6.747,6.738,6.746,2681.3
+1703000700000,6.746,6.746,6.735,6.736,1588.9
+1703000760000,6.735,6.735,6.717,6.717,4525.7
+1703000820000,6.717,6.723,6.717,6.723,3801.1
+1703000880000,6.723,6.725,6.715,6.72,1049.8
+1703000940000,6.719,6.719,6.709,6.714,4714.2
+1703001000000,6.715,6.717,6.712,6.713,1385.6
+1703001060000,6.714,6.719,6.714,6.715,3044.6
+1703001120000,6.715,6.731,6.715,6.726,6580.8
+1703001180000,6.726,6.728,6.716,6.719,4188.2
+1703001240000,6.718,6.726,6.716,6.722,3511.5
+1703001300000,6.721,6.725,6.717,6.725,1727.5
+1703001360000,6.725,6.725,6.716,6.72,1021.1
+1703001420000,6.721,6.724,6.721,6.724,1346.6
+1703001480000,6.724,6.727,6.724,6.725,783.3
+1703001540000,6.725,6.73,6.724,6.727,1687.1
+1703001600000,6.727,6.731,6.725,6.731,1444.9
+1703001660000,6.731,6.731,6.717,6.717,3228.8
+1703001720000,6.718,6.733,6.718,6.733,2941.2
+1703001780000,6.734,6.738,6.732,6.738,1484.6
+1703001840000,6.738,6.755,6.738,6.754,2551.1
+1703001900000,6.754,6.756,6.742,6.742,6851.9
+1703001960000,6.741,6.741,6.736,6.738,2135.4
+1703002020000,6.738,6.743,6.734,6.734,4140.0
+1703002080000,6.735,6.749,6.735,6.749,3040.0
+1703002140000,6.75,6.758,6.75,6.755,4480.9
+1703002200000,6.755,6.758,6.753,6.756,6865.6
+1703002260000,6.757,6.76,6.755,6.758,5840.1
+1703002320000,6.758,6.769,6.758,6.767,6257.7
+1703002380000,6.768,6.768,6.757,6.763,4879.5
+1703002440000,6.763,6.763,6.758,6.762,2508.6
+1703002500000,6.762,6.762,6.749,6.754,4386.2
+1703002560000,6.754,6.755,6.751,6.755,1395.9
+1703002620000,6.754,6.754,6.747,6.748,2046.2
+1703002680000,6.748,6.757,6.748,6.754,2585.4
+1703002740000,6.754,6.754,6.75,6.75,1841.3
+1703002800000,6.75,6.75,6.737,6.738,2132.8
+1703002860000,6.738,6.75,6.738,6.748,3023.3
+1703002920000,6.748,6.749,6.744,6.744,5752.4
+1703002980000,6.743,6.743,6.733,6.734,2814.9
+1703003040000,6.735,6.738,6.734,6.735,1689.3
+1703003100000,6.736,6.737,6.729,6.733,5713.6
+1703003160000,6.733,6.733,6.725,6.725,3626.6
+1703003220000,6.725,6.726,6.714,6.716,2698.3
+1703003280000,6.716,6.716,6.709,6.71,1922.8
+1703003340000,6.709,6.71,6.701,6.709,5200.4
+1703003400000,6.709,6.724,6.706,6.724,5309.7
+1703003460000,6.723,6.723,6.706,6.706,2518.2
+1703003520000,6.707,6.713,6.707,6.711,1834.1
+1703003580000,6.711,6.724,6.711,6.72,5596.8
+1703003640000,6.719,6.721,6.714,6.714,2297.4
+1703003700000,6.715,6.721,6.711,6.72,2301.9
+1703003760000,6.72,6.72,6.715,6.717,2463.9
+1703003820000,6.716,6.719,6.714,6.718,611.4
+1703003880000,6.718,6.722,6.717,6.722,1271.4
+1703003940000,6.723,6.726,6.72,6.726,3213.1
+1703004000000,6.726,6.727,6.721,6.721,3436.3
+1703004060000,6.72,6.728,6.719,6.728,2419.0
+1703004120000,6.727,6.733,6.724,6.725,3844.3
+1703004180000,6.726,6.732,6.726,6.731,1336.8
+1703004240000,6.73,6.73,6.722,6.722,2664.4
+1703004300000,6.722,6.726,6.722,6.726,818.1
+1703004360000,6.726,6.726,6.717,6.719,1933.9
+1703004420000,6.719,6.72,6.716,6.72,1354.9
+1703004480000,6.72,6.725,6.717,6.72,4362.5
+1703004540000,6.72,6.72,6.714,6.719,3972.1
+1703004600000,6.72,6.729,6.72,6.729,2276.7
+1703004660000,6.73,6.741,6.73,6.74,2647.7
+1703004720000,6.739,6.739,6.722,6.725,3195.6
+1703004780000,6.725,6.733,6.725,6.733,874.4
+1703004840000,6.733,6.738,6.732,6.733,1083.0
+1703004900000,6.734,6.735,6.73,6.731,540.7
+1703004960000,6.731,6.731,6.725,6.728,2221.9
+1703005020000,6.728,6.728,6.713,6.715,6498.6
+1703005080000,6.715,6.721,6.715,6.718,3011.9
+1703005140000,6.718,6.727,6.718,6.727,3324.6
+1703005200000,6.728,6.737,6.728,6.735,3262.6
+1703005260000,6.735,6.735,6.723,6.723,771.1
+1703005320000,6.723,6.725,6.71,6.713,2743.6
+1703005380000,6.713,6.724,6.711,6.724,1911.8
+1703005440000,6.724,6.724,6.714,6.716,960.3
+1703005500000,6.717,6.717,6.701,6.704,12574.8
+1703005560000,6.702,6.709,6.693,6.693,5418.8
+1703005620000,6.692,6.698,6.678,6.683,8897.2
+1703005680000,6.683,6.691,6.676,6.68,5642.7
+1703005740000,6.679,6.684,6.673,6.684,6931.2
+1703005800000,6.684,6.695,6.679,6.68,6276.9
+1703005860000,6.679,6.691,6.674,6.674,3968.3
+1703005920000,6.674,6.682,6.664,6.682,4725.4
+1703005980000,6.682,6.692,6.674,6.688,3126.7
+1703006040000,6.687,6.687,6.677,6.677,2221.8
+1703006100000,6.678,6.679,6.654,6.663,4213.3
+1703006160000,6.663,6.679,6.648,6.679,8072.2
+1703006220000,6.68,6.68,6.665,6.666,7709.3
+1703006280000,6.665,6.674,6.651,6.651,3212.7
+1703006340000,6.651,6.666,6.651,6.663,3371.7
+1703006400000,6.663,6.666,6.641,6.641,3511.9
+1703006460000,6.641,6.654,6.632,6.649,13755.8
+1703006520000,6.65,6.653,6.647,6.653,3197.0
+1703006580000,6.653,6.653,6.641,6.644,4440.1
+1703006640000,6.643,6.65,6.625,6.626,8496.4
+1703006700000,6.627,6.634,6.613,6.618,12812.8
+1703006760000,6.618,6.628,6.607,6.607,9597.4
+1703006820000,6.609,6.62,6.603,6.62,6663.5
+1703006880000,6.62,6.635,6.62,6.634,6373.7
+1703006940000,6.634,6.645,6.632,6.634,4985.6
+1703007000000,6.633,6.641,6.619,6.629,9015.1
+1703007060000,6.628,6.628,6.614,6.626,4633.1
+1703007120000,6.627,6.635,6.61,6.614,4996.2
+1703007180000,6.613,6.614,6.604,6.609,5629.9
+1703007240000,6.611,6.631,6.608,6.629,8782.4
+1703007300000,6.63,6.633,6.62,6.627,5542.7
+1703007360000,6.628,6.634,6.625,6.632,6530.5
+1703007420000,6.633,6.643,6.631,6.639,2617.6
+1703007480000,6.638,6.647,6.638,6.639,2633.4
+1703007540000,6.638,6.642,6.635,6.636,2087.8
+1703007600000,6.636,6.636,6.616,6.616,4248.7
+1703007660000,6.616,6.621,6.613,6.621,3390.1
+1703007720000,6.619,6.628,6.617,6.627,2449.2
+1703007780000,6.626,6.636,6.626,6.629,4377.0
+1703007840000,6.63,6.639,6.63,6.639,1831.4
+1703007900000,6.638,6.646,6.634,6.646,3447.5
+1703007960000,6.646,6.652,6.644,6.651,4249.5
+1703008020000,6.652,6.659,6.651,6.658,1492.7
+1703008080000,6.658,6.664,6.654,6.654,3184.0
+1703008140000,6.653,6.653,6.646,6.646,2566.3
+1703008200000,6.646,6.646,6.63,6.635,4529.8
+1703008260000,6.634,6.634,6.615,6.617,3268.8
+1703008320000,6.619,6.621,6.612,6.614,4207.7
+1703008380000,6.613,6.629,6.61,6.628,7457.9
+1703008440000,6.627,6.631,6.622,6.628,3762.7
+1703008500000,6.628,6.63,6.619,6.623,2340.1
+1703008560000,6.624,6.624,6.604,6.607,8018.1
+1703008620000,6.607,6.614,6.587,6.59,16802.3
+1703008680000,6.591,6.601,6.591,6.599,5287.3
+1703008740000,6.599,6.603,6.596,6.599,3848.3
+1703008800000,6.6,6.613,6.596,6.596,5324.7
+1703008860000,6.596,6.608,6.584,6.608,12758.9
+1703008920000,6.607,6.61,6.598,6.61,3888.3
+1703008980000,6.61,6.622,6.608,6.616,4672.0
+1703009040000,6.616,6.624,6.615,6.622,4260.3
+1703009100000,6.622,6.625,6.616,6.616,5673.5
+1703009160000,6.615,6.622,6.613,6.617,3676.1
+1703009220000,6.616,6.629,6.616,6.629,3928.4
+1703009280000,6.628,6.628,6.617,6.617,1528.4
+1703009340000,6.618,6.619,6.606,6.606,2906.7
+1703009400000,6.607,6.612,6.601,6.609,4108.3
+1703009460000,6.609,6.612,6.603,6.612,4553.1
+1703009520000,6.611,6.613,6.604,6.605,5814.7
+1703009580000,6.605,6.616,6.604,6.613,4356.2
+1703009640000,6.613,6.624,6.606,6.624,7143.2
+1703009700000,6.623,6.633,6.616,6.633,4100.8
+1703009760000,6.632,6.633,6.623,6.626,3204.1
+1703009820000,6.628,6.643,6.626,6.642,6641.4
+1703009880000,6.642,6.643,6.637,6.639,2500.1
+1703009940000,6.639,6.643,6.634,6.636,4997.1
+1703010000000,6.636,6.643,6.632,6.641,3832.8
+1703010060000,6.641,6.649,6.64,6.641,3339.8
+1703010120000,6.641,6.65,6.641,6.645,8150.9
+1703010180000,6.645,6.65,6.639,6.649,2802.0
+1703010240000,6.649,6.663,6.649,6.659,4823.5
+1703010300000,6.659,6.662,6.656,6.661,1788.2
+1703010360000,6.661,6.662,6.654,6.654,2377.6
+1703010420000,6.655,6.655,6.648,6.653,4262.2
+1703010480000,6.653,6.665,6.653,6.665,5730.9
+1703010540000,6.664,6.674,6.662,6.673,3547.3
+1703010600000,6.674,6.679,6.665,6.679,3267.8
+1703010660000,6.679,6.694,6.679,6.687,6898.3
+1703010720000,6.687,6.688,6.652,6.662,36787.2
+1703010780000,6.662,6.669,6.657,6.658,7384.0
+1703010840000,6.657,6.659,6.653,6.655,3408.9
+1703010900000,6.655,6.658,6.652,6.653,3153.4
+1703010960000,6.653,6.663,6.653,6.661,3208.0
+1703011020000,6.661,6.663,6.657,6.663,1416.8
+1703011080000,6.663,6.669,6.661,6.666,2823.7
+1703011140000,6.667,6.676,6.667,6.673,7278.0
+1703011200000,6.674,6.683,6.674,6.677,2917.8
+1703011260000,6.676,6.684,6.675,6.675,4576.3
+1703011320000,6.675,6.681,6.67,6.679,2571.8
+1703011380000,6.679,6.68,6.675,6.676,1677.6
+1703011440000,6.677,6.684,6.677,6.684,4140.9
+1703011500000,6.684,6.693,6.68,6.692,4435.8
+1703011560000,6.692,6.696,6.69,6.695,2498.0
+1703011620000,6.695,6.696,6.688,6.694,7538.2
+1703011680000,6.694,6.699,6.69,6.695,10337.8
+1703011740000,6.695,6.703,6.692,6.703,6938.5
+1703011800000,6.702,6.703,6.691,6.694,6922.4
+1703011860000,6.694,6.694,6.685,6.688,2721.0
+1703011920000,6.689,6.701,6.689,6.698,3113.2
+1703011980000,6.699,6.699,6.695,6.695,1011.4
+1703012040000,6.694,6.694,6.686,6.691,2527.4
+1703012100000,6.691,6.694,6.687,6.689,1195.0
+1703012160000,6.689,6.692,6.686,6.691,2250.5
+1703012220000,6.69,6.696,6.688,6.696,2116.4
+1703012280000,6.696,6.704,6.696,6.703,2827.7
+1703012340000,6.703,6.705,6.699,6.704,1379.0
+1703012400000,6.704,6.704,6.697,6.699,6733.0
+1703012460000,6.699,6.699,6.692,6.693,3091.2
+1703012520000,6.693,6.698,6.693,6.695,3474.7
+1703012580000,6.696,6.702,6.691,6.702,3507.7
+1703012640000,6.703,6.709,6.702,6.704,2087.7
+1703012700000,6.703,6.706,6.693,6.693,5283.2
+1703012760000,6.694,6.698,6.694,6.694,5110.7
+1703012820000,6.693,6.693,6.686,6.687,2730.1
+1703012880000,6.686,6.686,6.681,6.682,1851.3
+1703012940000,6.682,6.698,6.682,6.696,4456.6
+1703013000000,6.696,6.699,6.692,6.699,2548.7
+1703013060000,6.699,6.707,6.695,6.705,4430.4
+1703013120000,6.704,6.704,6.688,6.697,12140.9
+1703013180000,6.696,6.699,6.694,6.695,1604.3
+1703013240000,6.694,6.697,6.693,6.696,2037.6
+1703013300000,6.695,6.696,6.69,6.696,2875.7
+1703013360000,6.696,6.697,6.692,6.696,1242.0
+1703013420000,6.697,6.704,6.697,6.704,3315.0
+1703013480000,6.704,6.71,6.703,6.704,4426.3
+1703013540000,6.704,6.709,6.703,6.707,1553.2
+1703013600000,6.707,6.707,6.693,6.693,2205.7
+1703013660000,6.694,6.699,6.693,6.693,1239.5
+1703013720000,6.694,6.696,6.692,6.696,905.0
+1703013780000,6.696,6.703,6.694,6.703,2193.8
+1703013840000,6.702,6.702,6.698,6.7,1455.5
+1703013900000,6.699,6.702,6.696,6.697,1470.1
+1703013960000,6.697,6.702,6.696,6.702,1522.0
+1703014020000,6.702,6.705,6.702,6.705,725.9
+1703014080000,6.704,6.711,6.704,6.708,1326.7
+1703014140000,6.709,6.711,6.708,6.709,1617.0
+1703014200000,6.709,6.709,6.703,6.703,1941.1
+1703014260000,6.703,6.707,6.703,6.707,861.9
+1703014320000,6.708,6.716,6.708,6.715,2564.7
+1703014380000,6.716,6.733,6.715,6.732,8164.4
+1703014440000,6.731,6.739,6.729,6.736,3670.3
+1703014500000,6.735,6.744,6.723,6.723,10347.5
+1703014560000,6.722,6.722,6.715,6.716,4473.1
+1703014620000,6.716,6.716,6.704,6.704,3146.9
+1703014680000,6.704,6.707,6.702,6.705,1394.5
+1703014740000,6.705,6.711,6.704,6.706,2059.1
+1703014800000,6.707,6.711,6.707,6.708,1130.3
+1703014860000,6.707,6.708,6.703,6.705,1465.8
+1703014920000,6.705,6.705,6.702,6.702,2803.8
+1703014980000,6.701,6.701,6.695,6.699,2095.3
+1703015040000,6.7,6.7,6.696,6.696,1003.3
+1703015100000,6.696,6.696,6.682,6.682,2232.8
+1703015160000,6.682,6.692,6.682,6.691,3562.9
+1703015220000,6.691,6.692,6.689,6.689,1774.5
+1703015280000,6.689,6.689,6.686,6.689,1176.3
+1703015340000,6.689,6.692,6.687,6.691,1927.8
+1703015400000,6.691,6.696,6.688,6.688,1808.3
+1703015460000,6.687,6.694,6.686,6.693,3111.9
+1703015520000,6.693,6.694,6.69,6.691,1779.8
+1703015580000,6.691,6.707,6.691,6.704,4111.5
+1703015640000,6.703,6.706,6.702,6.702,1746.3
+1703015700000,6.702,6.712,6.702,6.708,2442.6
+1703015760000,6.708,6.708,6.704,6.705,2838.4
+1703015820000,6.705,6.71,6.705,6.707,2564.2
+1703015880000,6.706,6.71,6.706,6.708,1384.0
+1703015940000,6.708,6.713,6.708,6.712,555.8
+1703016000000,6.711,6.711,6.705,6.708,1121.3
+1703016060000,6.708,6.711,6.705,6.707,1849.7
+1703016120000,6.706,6.711,6.702,6.711,2430.6
+1703016180000,6.712,6.725,6.712,6.725,2083.4
+1703016240000,6.724,6.731,6.723,6.726,5221.4
+1703016300000,6.725,6.726,6.713,6.713,1822.6
+1703016360000,6.713,6.723,6.713,6.722,5675.8
+1703016420000,6.722,6.724,6.722,6.723,1783.8
+1703016480000,6.724,6.73,6.724,6.73,714.6
+1703016540000,6.73,6.733,6.727,6.727,2606.1
+1703016600000,6.728,6.732,6.721,6.725,4170.0
+1703016660000,6.726,6.731,6.725,6.731,1094.0
+1703016720000,6.73,6.739,6.73,6.739,1867.7
+1703016780000,6.74,6.742,6.732,6.732,2333.6
+1703016840000,6.732,6.736,6.729,6.73,2535.0
+1703016900000,6.731,6.743,6.731,6.743,1781.2
+1703016960000,6.744,6.748,6.74,6.74,2007.5
+1703017020000,6.74,6.743,6.736,6.736,2512.6
+1703017080000,6.737,6.738,6.732,6.734,2281.6
+1703017140000,6.735,6.735,6.727,6.731,1659.9
+1703017200000,6.73,6.731,6.725,6.728,1641.3
+1703017260000,6.728,6.736,6.728,6.731,2190.3
+1703017320000,6.73,6.735,6.729,6.731,2135.5
+1703017380000,6.73,6.734,6.728,6.729,1753.4
+1703017440000,6.729,6.729,6.724,6.728,1234.9
+1703017500000,6.728,6.728,6.723,6.727,1661.3
+1703017560000,6.727,6.727,6.723,6.723,866.7
+1703017620000,6.723,6.732,6.723,6.731,1044.0
+1703017680000,6.732,6.735,6.73,6.731,1414.0
+1703017740000,6.731,6.731,6.719,6.725,3146.4
+1703017800000,6.724,6.724,6.722,6.724,578.6
+1703017860000,6.724,6.725,6.708,6.708,1539.3
+1703017920000,6.708,6.708,6.688,6.694,4063.0
+1703017980000,6.694,6.698,6.691,6.698,2375.4
+1703018040000,6.699,6.7,6.69,6.697,3346.7
+1703018100000,6.697,6.697,6.684,6.693,2520.5
+1703018160000,6.694,6.7,6.689,6.699,1949.7
+1703018220000,6.698,6.708,6.698,6.708,3089.3
+1703018280000,6.708,6.709,6.702,6.702,1783.0
+1703018340000,6.702,6.702,6.692,6.695,2873.6
+1703018400000,6.695,6.695,6.677,6.678,4371.7
+1703018460000,6.678,6.689,6.678,6.687,2122.9
+1703018520000,6.687,6.698,6.687,6.698,1483.4
+1703018580000,6.698,6.702,6.698,6.7,1880.1
+1703018640000,6.7,6.701,6.691,6.696,3971.0
+1703018700000,6.695,6.697,6.688,6.689,1786.5
+1703018760000,6.689,6.694,6.685,6.694,2596.2
+1703018820000,6.694,6.699,6.693,6.699,1656.8
+1703018880000,6.7,6.703,6.692,6.703,3764.3
+1703018940000,6.703,6.718,6.703,6.709,2372.7
+1703019000000,6.71,6.712,6.703,6.703,3267.1
+1703019060000,6.703,6.707,6.702,6.703,2644.6
+1703019120000,6.703,6.703,6.696,6.7,1841.8
+1703019180000,6.699,6.699,6.686,6.687,1890.2
+1703019240000,6.686,6.689,6.686,6.688,1670.7
+1703019300000,6.687,6.698,6.686,6.697,3013.0
+1703019360000,6.698,6.706,6.698,6.704,1859.1
+1703019420000,6.705,6.709,6.705,6.707,1263.2
+1703019480000,6.706,6.707,6.704,6.704,713.4
+1703019540000,6.703,6.703,6.7,6.7,910.4
+1703019600000,6.7,6.712,6.698,6.71,2573.2
+1703019660000,6.709,6.72,6.708,6.718,6107.7
+1703019720000,6.719,6.721,6.717,6.719,1678.0
+1703019780000,6.719,6.726,6.714,6.726,2663.5
+1703019840000,6.727,6.727,6.719,6.725,2055.2
+1703019900000,6.724,6.727,6.724,6.724,1145.2
+1703019960000,6.724,6.729,6.724,6.724,2246.0
+1703020020000,6.725,6.732,6.725,6.732,1046.8
+1703020080000,6.732,6.733,6.724,6.724,1473.7
+1703020140000,6.723,6.729,6.723,6.726,898.2
+1703020200000,6.726,6.727,6.724,6.724,2005.9
+1703020260000,6.724,6.729,6.722,6.722,2414.2
+1703020320000,6.722,6.724,6.722,6.723,480.7
+1703020380000,6.724,6.73,6.724,6.728,1549.3
+1703020440000,6.728,6.731,6.725,6.725,1285.6
+1703020500000,6.724,6.732,6.722,6.732,1522.8
+1703020560000,6.732,6.732,6.722,6.723,1113.3
+1703020620000,6.723,6.725,6.719,6.722,2621.2
+1703020680000,6.722,6.731,6.722,6.731,1467.9
+1703020740000,6.732,6.736,6.728,6.728,2899.7
+1703020800000,6.729,6.729,6.72,6.726,3638.5
+1703020860000,6.727,6.729,6.725,6.728,1818.7
+1703020920000,6.728,6.732,6.727,6.729,1874.6
+1703020980000,6.729,6.737,6.729,6.737,1818.3
+1703021040000,6.738,6.738,6.732,6.734,1479.1
+1703021100000,6.735,6.737,6.733,6.734,800.5
+1703021160000,6.734,6.734,6.728,6.728,2428.0
+1703021220000,6.728,6.729,6.723,6.723,1827.6
+1703021280000,6.722,6.725,6.72,6.72,2681.5
+1703021340000,6.719,6.724,6.719,6.722,2040.8
+1703021400000,6.722,6.728,6.721,6.728,1567.1
+1703021460000,6.728,6.728,6.719,6.723,1926.8
+1703021520000,6.723,6.725,6.719,6.72,674.0
+1703021580000,6.719,6.722,6.717,6.721,1369.5
+1703021640000,6.721,6.724,6.72,6.724,1062.8
+1703021700000,6.723,6.726,6.721,6.721,2150.5
+1703021760000,6.72,6.723,6.717,6.717,1975.9
+1703021820000,6.718,6.719,6.711,6.711,1211.5
+1703021880000,6.71,6.719,6.71,6.719,1361.8
+1703021940000,6.721,6.723,6.719,6.719,661.4
+1703022000000,6.718,6.72,6.716,6.718,801.4
+1703022060000,6.718,6.726,6.718,6.724,1972.3
+1703022120000,6.725,6.731,6.725,6.731,1844.2
+1703022180000,6.732,6.734,6.731,6.732,1554.2
+1703022240000,6.732,6.733,6.724,6.724,2190.1
+1703022300000,6.725,6.727,6.717,6.727,2718.2
+1703022360000,6.725,6.728,6.723,6.726,1531.5
+1703022420000,6.727,6.729,6.725,6.726,3126.7
+1703022480000,6.726,6.729,6.725,6.726,1244.9
+1703022540000,6.726,6.733,6.726,6.73,2259.2
+1703022600000,6.729,6.729,6.722,6.722,1007.0
+1703022660000,6.722,6.723,6.715,6.723,1414.4
+1703022720000,6.723,6.731,6.723,6.73,3823.9
+1703022780000,6.73,6.732,6.727,6.732,2214.2
+1703022840000,6.733,6.735,6.731,6.735,1924.1
+1703022900000,6.735,6.74,6.734,6.74,1339.5
+1703022960000,6.74,6.741,6.739,6.74,1291.3
+1703023020000,6.74,6.748,6.74,6.745,2006.7
+1703023080000,6.745,6.748,6.745,6.748,418.1
+1703023140000,6.747,6.747,6.744,6.746,996.6
+1703023200000,6.748,6.748,6.739,6.74,4219.7
+1703023260000,6.74,6.741,6.736,6.738,1392.1
+1703023320000,6.737,6.738,6.73,6.733,1170.0
+1703023380000,6.734,6.734,6.725,6.725,1151.9
+1703023440000,6.725,6.728,6.722,6.726,1577.7
+1703023500000,6.726,6.726,6.72,6.722,566.0
+1703023560000,6.721,6.721,6.708,6.709,5810.6
+1703023620000,6.71,6.718,6.71,6.718,2665.8
+1703023680000,6.718,6.718,6.713,6.715,1251.4
+1703023740000,6.715,6.717,6.714,6.714,792.1
+1703023800000,6.715,6.715,6.709,6.712,2028.4
+1703023860000,6.712,6.712,6.706,6.711,763.5
+1703023920000,6.71,6.711,6.708,6.709,738.0
+1703023980000,6.709,6.719,6.708,6.719,6456.2
+1703024040000,6.718,6.719,6.717,6.719,1008.3
+1703024100000,6.719,6.719,6.715,6.715,762.6
+1703024160000,6.714,6.718,6.713,6.714,920.7
+1703024220000,6.714,6.714,6.713,6.714,501.4
+1703024280000,6.714,6.714,6.698,6.703,3926.9
+1703024340000,6.703,6.706,6.701,6.701,1371.6
+1703024400000,6.701,6.703,6.696,6.699,3720.7
+1703024460000,6.699,6.706,6.698,6.706,2946.8
+1703024520000,6.707,6.708,6.704,6.704,1593.7
+1703024580000,6.702,6.704,6.7,6.704,1540.8
+1703024640000,6.703,6.705,6.7,6.701,788.6
+1703024700000,6.702,6.709,6.699,6.709,2786.8
+1703024760000,6.71,6.713,6.709,6.71,1843.1
+1703024820000,6.71,6.717,6.71,6.717,1137.0
+1703024880000,6.718,6.724,6.718,6.72,2005.7
+1703024940000,6.72,6.722,6.718,6.721,1324.2
+1703025000000,6.719,6.719,6.716,6.719,979.1
+1703025060000,6.719,6.728,6.719,6.728,1127.1
+1703025120000,6.729,6.729,6.722,6.722,883.8
+1703025180000,6.721,6.722,6.712,6.712,1825.4
+1703025240000,6.713,6.715,6.712,6.713,1396.0
+1703025300000,6.714,6.714,6.709,6.709,854.4
+1703025360000,6.71,6.71,6.705,6.705,1140.4
+1703025420000,6.706,6.706,6.703,6.704,882.1
+1703025480000,6.704,6.709,6.704,6.705,1457.9
+1703025540000,6.705,6.706,6.704,6.706,845.2
+1703025600000,6.705,6.706,6.703,6.703,246.3
+1703025660000,6.703,6.704,6.698,6.698,588.5
+1703025720000,6.699,6.7,6.697,6.698,1486.5
+1703025780000,6.698,6.701,6.696,6.7,1669.5
+1703025840000,6.7,6.7,6.697,6.699,831.1
+1703025900000,6.699,6.701,6.699,6.7,388.3
+1703025960000,6.7,6.705,6.7,6.705,721.2
+1703026020000,6.705,6.707,6.704,6.707,661.2
+1703026080000,6.707,6.711,6.707,6.71,867.8
+1703026140000,6.71,6.712,6.709,6.712,1678.7
+1703026200000,6.71,6.71,6.71,6.71,300.4
+1703026260000,6.71,6.714,6.71,6.714,1921.7
+1703026320000,6.712,6.714,6.71,6.714,1743.9
+1703026380000,6.716,6.719,6.716,6.719,859.0
+1703026440000,6.719,6.724,6.719,6.721,2203.1
+1703026500000,6.721,6.723,6.72,6.72,515.4
+1703026560000,6.72,6.723,6.72,6.721,1072.1
+1703026620000,6.721,6.722,6.718,6.718,653.9
+1703026680000,6.719,6.727,6.719,6.726,811.7
+1703026740000,6.726,6.727,6.725,6.725,672.7
+1703026800000,6.726,6.726,6.719,6.725,3372.5
+1703026860000,6.725,6.725,6.716,6.716,3222.6
+1703026920000,6.716,6.724,6.716,6.721,1803.6
+1703026980000,6.721,6.737,6.721,6.737,3332.5
+1703027040000,6.737,6.739,6.733,6.739,2035.0
+1703027100000,6.738,6.74,6.732,6.732,2481.1
+1703027160000,6.733,6.737,6.731,6.734,1503.4
+1703027220000,6.735,6.741,6.735,6.741,3137.8
+1703027280000,6.74,6.74,6.734,6.734,3847.7
+1703027340000,6.734,6.738,6.733,6.735,1751.4
+1703027400000,6.735,6.735,6.729,6.731,1859.9
+1703027460000,6.732,6.734,6.725,6.725,2764.1
+1703027520000,6.725,6.726,6.716,6.716,1838.6
+1703027580000,6.715,6.717,6.711,6.714,2159.7
+1703027640000,6.714,6.715,6.705,6.707,1162.5
+1703027700000,6.706,6.708,6.695,6.702,6691.3
+1703027760000,6.702,6.702,6.69,6.69,7048.3
+1703027820000,6.689,6.7,6.689,6.7,5545.2
+1703027880000,6.701,6.704,6.7,6.701,2040.8
+1703027940000,6.701,6.702,6.698,6.7,1501.1
+1703028000000,6.7,6.7,6.693,6.698,1582.4
+1703028060000,6.698,6.706,6.698,6.706,2456.5
+1703028120000,6.705,6.707,6.699,6.701,2121.0
+1703028180000,6.701,6.707,6.701,6.707,903.0
+1703028240000,6.707,6.712,6.707,6.712,1968.9
+1703028300000,6.713,6.714,6.704,6.706,3457.0
+1703028360000,6.705,6.706,6.697,6.697,7827.4
+1703028420000,6.698,6.698,6.694,6.697,2445.6
+1703028480000,6.696,6.696,6.693,6.694,3141.3
+1703028540000,6.695,6.699,6.694,6.699,1582.7
+1703028600000,6.699,6.705,6.695,6.705,2495.8
+1703028660000,6.706,6.711,6.706,6.711,1465.2
+1703028720000,6.711,6.713,6.711,6.712,558.1
+1703028780000,6.712,6.719,6.712,6.719,2032.2
+1703028840000,6.72,6.72,6.71,6.71,2065.6
+1703028900000,6.711,6.717,6.711,6.717,2008.7
+1703028960000,6.718,6.718,6.714,6.716,710.6
+1703029020000,6.717,6.721,6.713,6.718,2722.0
+1703029080000,6.717,6.721,6.716,6.721,685.1
+1703029140000,6.721,6.721,6.716,6.717,2716.6
+1703029200000,6.716,6.718,6.713,6.713,1531.6
+1703029260000,6.712,6.713,6.709,6.711,1531.1
+1703029320000,6.712,6.713,6.708,6.713,4369.1
+1703029380000,6.712,6.713,6.701,6.701,1456.0
+1703029440000,6.7,6.7,6.693,6.695,3040.5
+1703029500000,6.695,6.705,6.688,6.705,3770.8
+1703029560000,6.705,6.709,6.705,6.709,2692.9
+1703029620000,6.71,6.718,6.71,6.718,1464.1
+1703029680000,6.718,6.721,6.714,6.719,2190.0
+1703029740000,6.718,6.718,6.713,6.716,1060.3
+1703029800000,6.715,6.715,6.709,6.709,2112.8
+1703029860000,6.708,6.716,6.708,6.715,1123.1
+1703029920000,6.716,6.72,6.715,6.719,1417.4
+1703029980000,6.719,6.733,6.719,6.733,3279.0
+1703030040000,6.732,6.733,6.726,6.726,1377.0
+1703030100000,6.726,6.729,6.726,6.728,1961.1
+1703030160000,6.728,6.731,6.725,6.728,4898.5
+1703030220000,6.73,6.73,6.726,6.729,1298.8
+1703030280000,6.728,6.733,6.727,6.728,2456.8
+1703030340000,6.728,6.739,6.728,6.738,2449.2
+1703030400000,6.738,6.74,6.73,6.733,8924.2
+1703030460000,6.733,6.739,6.723,6.736,6821.6
+1703030520000,6.737,6.753,6.737,6.749,6035.2
+1703030580000,6.748,6.752,6.745,6.747,4526.4
+1703030640000,6.747,6.748,6.734,6.734,3477.4
+1703030700000,6.733,6.733,6.723,6.723,4393.0
+1703030760000,6.724,6.735,6.719,6.73,5540.0
+1703030820000,6.73,6.735,6.729,6.733,3962.5
+1703030880000,6.733,6.741,6.732,6.732,3369.3
+1703030940000,6.735,6.742,6.735,6.738,1321.2
+1703031000000,6.739,6.748,6.73,6.73,8056.2
+1703031060000,6.731,6.734,6.725,6.728,2772.5
+1703031120000,6.728,6.734,6.724,6.724,3144.9
+1703031180000,6.724,6.731,6.724,6.731,1056.9
+1703031240000,6.731,6.734,6.722,6.722,3639.4
+1703031300000,6.722,6.725,6.717,6.722,3913.8
+1703031360000,6.722,6.728,6.713,6.728,2593.4
+1703031420000,6.728,6.737,6.727,6.736,3403.7
+1703031480000,6.735,6.735,6.719,6.719,4156.3
+1703031540000,6.718,6.727,6.718,6.725,2846.5
+1703031600000,6.725,6.728,6.712,6.715,3891.3
+1703031660000,6.714,6.721,6.704,6.709,8001.5
+1703031720000,6.71,6.718,6.707,6.717,3621.6
+1703031780000,6.717,6.717,6.706,6.708,2366.1
+1703031840000,6.709,6.713,6.706,6.712,1266.7
+1703031900000,6.71,6.717,6.705,6.713,1536.5
+1703031960000,6.712,6.714,6.698,6.698,5076.8
+1703032020000,6.698,6.698,6.689,6.696,3018.5
+1703032080000,6.697,6.697,6.685,6.688,2152.4
+1703032140000,6.688,6.699,6.688,6.699,2591.1
+1703032200000,6.699,6.699,6.679,6.694,19627.0
+1703032260000,6.694,6.709,6.694,6.708,3732.1
+1703032320000,6.708,6.719,6.706,6.719,2986.7
+1703032380000,6.72,6.723,6.715,6.717,3520.5
+1703032440000,6.716,6.716,6.706,6.708,5381.1
+1703032500000,6.708,6.713,6.703,6.707,2274.7
+1703032560000,6.706,6.707,6.7,6.706,2674.4
+1703032620000,6.705,6.719,6.705,6.718,2961.2
+1703032680000,6.719,6.736,6.719,6.736,3416.9
+1703032740000,6.736,6.742,6.735,6.736,2522.0
+1703032800000,6.736,6.742,6.735,6.736,5194.0
+1703032860000,6.735,6.741,6.731,6.738,4674.8
+1703032920000,6.737,6.742,6.731,6.731,1751.4
+1703032980000,6.733,6.733,6.725,6.727,4144.2
+1703033040000,6.728,6.731,6.725,6.729,1838.9
+1703033100000,6.728,6.732,6.725,6.729,3611.9
+1703033160000,6.729,6.737,6.728,6.735,2017.1
+1703033220000,6.735,6.738,6.73,6.731,2253.9
+1703033280000,6.732,6.736,6.73,6.735,1232.4
+1703033340000,6.735,6.739,6.734,6.735,2669.6
+1703033400000,6.735,6.737,6.729,6.729,2480.5
+1703033460000,6.729,6.733,6.729,6.732,1105.2
+1703033520000,6.733,6.744,6.733,6.743,2432.7
+1703033580000,6.743,6.745,6.737,6.737,3511.9
+1703033640000,6.738,6.738,6.736,6.737,1124.6
+1703033700000,6.737,6.74,6.735,6.737,1928.7
+1703033760000,6.736,6.739,6.731,6.731,3946.8
+1703033820000,6.73,6.736,6.728,6.736,917.4
+1703033880000,6.736,6.736,6.733,6.734,935.7
+1703033940000,6.735,6.752,6.735,6.75,4516.7
+1703034000000,6.75,6.753,6.746,6.751,7968.7
+1703034060000,6.752,6.754,6.75,6.754,1966.8
+1703034120000,6.755,6.761,6.754,6.758,3762.8
+1703034180000,6.757,6.768,6.755,6.767,1735.6
+1703034240000,6.768,6.768,6.756,6.756,2010.2
+1703034300000,6.756,6.756,6.741,6.744,6359.6
+1703034360000,6.744,6.745,6.742,6.742,2347.5
+1703034420000,6.742,6.754,6.741,6.75,5195.0
+1703034480000,6.749,6.751,6.746,6.747,1176.5
+1703034540000,6.748,6.76,6.748,6.76,3058.1
+1703034600000,6.759,6.761,6.746,6.747,3597.1
+1703034660000,6.747,6.747,6.741,6.743,1383.6
+1703034720000,6.743,6.753,6.743,6.753,1518.7
+1703034780000,6.753,6.753,6.747,6.749,1334.6
+1703034840000,6.75,6.75,6.746,6.746,836.6
+1703034900000,6.747,6.749,6.741,6.749,1349.5
+1703034960000,6.749,6.749,6.741,6.741,1481.9
+1703035020000,6.74,6.74,6.729,6.729,2570.7
+1703035080000,6.729,6.731,6.721,6.723,2522.1
+1703035140000,6.72,6.724,6.713,6.724,3507.0
+1703035200000,6.723,6.724,6.717,6.717,1743.5
+1703035260000,6.716,6.723,6.714,6.72,2602.0
+1703035320000,6.721,6.727,6.721,6.727,1740.5
+1703035380000,6.726,6.726,6.718,6.722,1642.3
+1703035440000,6.721,6.721,6.71,6.71,1903.7
+1703035500000,6.711,6.716,6.711,6.712,2193.0
+1703035560000,6.712,6.713,6.708,6.711,5287.8
+1703035620000,6.711,6.711,6.696,6.7,12665.2
+1703035680000,6.7,6.7,6.692,6.699,7426.3
+1703035740000,6.699,6.702,6.696,6.698,4195.7
+1703035800000,6.698,6.712,6.696,6.711,8364.3
+1703035860000,6.711,6.717,6.71,6.716,2054.7
+1703035920000,6.716,6.717,6.695,6.696,10945.8
+1703035980000,6.697,6.7,6.693,6.694,1775.5
+1703036040000,6.695,6.695,6.682,6.685,6532.7
+1703036100000,6.685,6.699,6.681,6.698,4477.0
+1703036160000,6.698,6.702,6.694,6.701,2868.6
+1703036220000,6.7,6.702,6.693,6.694,1989.9
+1703036280000,6.694,6.696,6.683,6.686,1460.2
+1703036340000,6.686,6.686,6.683,6.685,1519.7
+1703036400000,6.684,6.684,6.67,6.67,7701.4
+1703036460000,6.67,6.685,6.667,6.682,4677.4
+1703036520000,6.682,6.692,6.681,6.692,3278.9
+1703036580000,6.693,6.732,6.693,6.723,42388.6
+1703036640000,6.72,6.721,6.705,6.706,7445.7
+1703036700000,6.706,6.709,6.695,6.697,3805.5
+1703036760000,6.697,6.698,6.688,6.691,2163.8
+1703036820000,6.692,6.692,6.688,6.689,1316.2
+1703036880000,6.689,6.689,6.683,6.683,667.2
+1703036940000,6.683,6.685,6.676,6.678,1550.9
+1703037000000,6.679,6.68,6.662,6.666,11027.8
+1703037060000,6.665,6.665,6.647,6.661,8828.3
+1703037120000,6.661,6.674,6.658,6.674,3866.6
+1703037180000,6.675,6.68,6.673,6.675,3084.1
+1703037240000,6.676,6.681,6.672,6.673,2660.9
+1703037300000,6.674,6.682,6.669,6.68,2719.0
+1703037360000,6.681,6.682,6.678,6.68,1378.4
+1703037420000,6.681,6.686,6.681,6.686,1880.3
+1703037480000,6.686,6.691,6.677,6.678,2400.6
+1703037540000,6.677,6.679,6.667,6.667,3318.0
+1703037600000,6.667,6.681,6.667,6.678,2931.1
+1703037660000,6.674,6.68,6.666,6.666,1887.5
+1703037720000,6.665,6.68,6.658,6.68,4249.4
+1703037780000,6.682,6.683,6.677,6.683,1577.4
+1703037840000,6.683,6.687,6.683,6.686,2072.6
+1703037900000,6.686,6.686,6.661,6.661,5767.0
+1703037960000,6.66,6.665,6.655,6.656,6484.4
+1703038020000,6.656,6.661,6.634,6.637,6098.8
+1703038080000,6.638,6.638,6.616,6.623,11531.2
+1703038140000,6.624,6.625,6.606,6.62,20421.8
+1703038200000,6.619,6.641,6.616,6.641,6482.8
+1703038260000,6.641,6.641,6.614,6.636,8394.3
+1703038320000,6.633,6.635,6.624,6.631,4733.1
+1703038380000,6.632,6.636,6.631,6.635,4288.2
+1703038440000,6.635,6.647,6.635,6.647,3058.8
+1703038500000,6.646,6.656,6.636,6.656,6809.9
+1703038560000,6.656,6.656,6.647,6.654,3335.7
+1703038620000,6.655,6.671,6.655,6.662,7969.4
+1703038680000,6.663,6.667,6.655,6.664,4186.2
+1703038740000,6.663,6.663,6.646,6.646,4268.2
+1703038800000,6.647,6.663,6.647,6.662,6357.0
+1703038860000,6.663,6.669,6.661,6.667,1404.3
+1703038920000,6.669,6.673,6.667,6.672,4171.5
+1703038980000,6.673,6.673,6.666,6.67,2048.5
+1703039040000,6.671,6.675,6.668,6.671,1912.0
+1703039100000,6.671,6.672,6.662,6.662,950.0
+1703039160000,6.662,6.663,6.654,6.659,2219.3
+1703039220000,6.66,6.679,6.66,6.678,3919.8
+1703039280000,6.678,6.682,6.678,6.679,1471.0
+1703039340000,6.68,6.684,6.675,6.68,2240.9
+1703039400000,6.68,6.691,6.68,6.691,2522.3
+1703039460000,6.692,6.694,6.687,6.693,1399.4
+1703039520000,6.692,6.697,6.69,6.691,3046.6
+1703039580000,6.692,6.698,6.689,6.69,2886.1
+1703039640000,6.69,6.691,6.682,6.684,2485.5
+1703039700000,6.685,6.696,6.684,6.695,1576.1
+1703039760000,6.695,6.697,6.691,6.695,2003.9
+1703039820000,6.695,6.695,6.689,6.689,1257.5
+1703039880000,6.689,6.694,6.689,6.693,1447.4
+1703039940000,6.694,6.699,6.694,6.697,1361.0
+1703040000000,6.697,6.702,6.696,6.702,1757.2
+1703040060000,6.703,6.703,6.692,6.697,2492.7
+1703040120000,6.696,6.696,6.687,6.687,1786.8
+1703040180000,6.687,6.691,6.687,6.689,1364.8
+1703040240000,6.689,6.689,6.68,6.684,3816.4
+1703040300000,6.685,6.694,6.685,6.694,2927.1
+1703040360000,6.693,6.696,6.687,6.689,5167.9
+1703040420000,6.688,6.689,6.685,6.688,1705.2
+1703040480000,6.687,6.687,6.681,6.684,1093.5
+1703040540000,6.684,6.686,6.681,6.686,2028.9
+1703040600000,6.687,6.691,6.681,6.681,1427.3
+1703040660000,6.682,6.686,6.669,6.67,2419.4
+1703040720000,6.67,6.678,6.67,6.678,2744.8
+1703040780000,6.677,6.678,6.673,6.677,1615.8
+1703040840000,6.676,6.685,6.676,6.682,1216.2
+1703040900000,6.683,6.688,6.682,6.687,2016.2
+1703040960000,6.687,6.687,6.681,6.682,1136.3
+1703041020000,6.683,6.684,6.681,6.683,1926.9
+1703041080000,6.682,6.687,6.68,6.685,2238.7
+1703041140000,6.684,6.689,6.684,6.689,2658.4
+1703041200000,6.689,6.69,6.679,6.679,1825.4
+1703041260000,6.679,6.688,6.679,6.686,1520.9
+1703041320000,6.687,6.694,6.687,6.691,2330.9
+1703041380000,6.691,6.694,6.688,6.688,3054.9
+1703041440000,6.689,6.689,6.676,6.677,20154.7
+1703041500000,6.677,6.685,6.677,6.685,5122.8
+1703041560000,6.685,6.685,6.681,6.681,8169.9
+1703041620000,6.681,6.683,6.681,6.681,954.6
+1703041680000,6.681,6.681,6.677,6.678,1631.2
+1703041740000,6.678,6.682,6.678,6.68,510.5
+1703041800000,6.681,6.682,6.679,6.68,1491.4
+1703041860000,6.679,6.681,6.676,6.676,2129.4
+1703041920000,6.676,6.678,6.676,6.678,605.6
+1703041980000,6.679,6.685,6.677,6.685,1560.5
+1703042040000,6.683,6.689,6.682,6.688,1808.0
+1703042100000,6.689,6.689,6.68,6.68,1337.4
+1703042160000,6.68,6.682,6.674,6.681,5183.8
+1703042220000,6.68,6.683,6.678,6.683,775.9
+1703042280000,6.682,6.683,6.679,6.683,1015.2
+1703042340000,6.683,6.687,6.683,6.685,1741.6
+1703042400000,6.687,6.696,6.687,6.69,4272.0
+1703042460000,6.69,6.69,6.682,6.682,1611.4
+1703042520000,6.684,6.685,6.678,6.678,1552.5
+1703042580000,6.678,6.68,6.674,6.676,1870.9
+1703042640000,6.676,6.684,6.676,6.684,907.7
+1703042700000,6.685,6.691,6.683,6.685,1936.5
+1703042760000,6.686,6.689,6.685,6.688,509.7
+1703042820000,6.688,6.693,6.687,6.688,1904.6
+1703042880000,6.687,6.687,6.681,6.685,1910.9
+1703042940000,6.686,6.687,6.681,6.686,1597.9
+1703043000000,6.685,6.687,6.681,6.687,2989.8
+1703043060000,6.686,6.688,6.686,6.687,628.3
+1703043120000,6.686,6.689,6.681,6.685,2517.8
+1703043180000,6.685,6.685,6.678,6.679,1481.2
+1703043240000,6.68,6.681,6.679,6.68,433.8
+1703043300000,6.681,6.687,6.68,6.687,1242.0
+1703043360000,6.687,6.69,6.684,6.684,1048.0
+1703043420000,6.685,6.689,6.684,6.685,3521.7
+1703043480000,6.684,6.684,6.677,6.679,1065.6
+1703043540000,6.679,6.682,6.677,6.679,2329.1
+1703043600000,6.678,6.679,6.675,6.678,1726.2
+1703043660000,6.678,6.679,6.674,6.675,1569.5
+1703043720000,6.675,6.678,6.672,6.672,1213.1
+1703043780000,6.672,6.676,6.672,6.673,1635.8
+1703043840000,6.674,6.676,6.67,6.672,1629.0
+1703043900000,6.672,6.68,6.671,6.679,1371.9
+1703043960000,6.681,6.681,6.675,6.676,1060.1
+1703044020000,6.676,6.677,6.673,6.675,1600.1
+1703044080000,6.675,6.678,6.674,6.678,606.6
+1703044140000,6.678,6.681,6.675,6.675,783.2
+1703044200000,6.675,6.678,6.674,6.674,1159.8
+1703044260000,6.675,6.678,6.672,6.673,1221.4
+1703044320000,6.674,6.68,6.674,6.68,791.9
+1703044380000,6.679,6.69,6.679,6.69,2251.7
+1703044440000,6.691,6.691,6.686,6.686,1440.6
+1703044500000,6.687,6.688,6.681,6.681,3470.0
+1703044560000,6.681,6.688,6.681,6.686,1698.8
+1703044620000,6.687,6.698,6.687,6.697,2204.3
+1703044680000,6.697,6.697,6.693,6.694,880.2
+1703044740000,6.693,6.698,6.693,6.696,1017.6
+1703044800000,6.696,6.699,6.688,6.689,1846.4
+1703044860000,6.69,6.691,6.685,6.687,2011.7
+1703044920000,6.686,6.695,6.684,6.695,2748.9
+1703044980000,6.695,6.696,6.686,6.686,1654.5
+1703045040000,6.686,6.687,6.68,6.685,4201.5
+1703045100000,6.685,6.697,6.685,6.696,3613.7
+1703045160000,6.696,6.697,6.692,6.694,745.2
+1703045220000,6.694,6.701,6.694,6.701,370.7
+1703045280000,6.701,6.702,6.684,6.689,16953.0
+1703045340000,6.689,6.69,6.685,6.688,640.9
+1703045400000,6.689,6.692,6.688,6.689,1076.5
+1703045460000,6.69,6.693,6.688,6.689,623.6
+1703045520000,6.689,6.694,6.688,6.692,868.6
+1703045580000,6.693,6.693,6.69,6.691,296.3
+1703045640000,6.69,6.693,6.687,6.693,4335.6
+1703045700000,6.692,6.694,6.689,6.692,691.6
+1703045760000,6.693,6.702,6.693,6.702,2134.4
+1703045820000,6.702,6.713,6.701,6.712,18425.8
+1703045880000,6.713,6.722,6.711,6.719,7706.6
+1703045940000,6.719,6.722,6.717,6.721,1211.6
+1703046000000,6.722,6.725,6.715,6.719,2891.4
+1703046060000,6.718,6.718,6.71,6.714,1273.1
+1703046120000,6.714,6.725,6.714,6.723,1328.3
+1703046180000,6.723,6.726,6.722,6.725,1815.6
+1703046240000,6.725,6.728,6.719,6.719,1479.1
+1703046300000,6.718,6.718,6.711,6.714,2994.5
+1703046360000,6.714,6.72,6.712,6.72,1181.9
+1703046420000,6.721,6.722,6.72,6.72,1469.2
+1703046480000,6.721,6.728,6.721,6.726,1046.7
+1703046540000,6.726,6.73,6.726,6.727,1854.1
+1703046600000,6.727,6.729,6.724,6.728,1397.3
+1703046660000,6.728,6.73,6.727,6.727,1236.3
+1703046720000,6.727,6.734,6.727,6.732,3015.7
+1703046780000,6.733,6.742,6.733,6.741,2183.8
+1703046840000,6.741,6.743,6.735,6.737,3466.7
+1703046900000,6.737,6.739,6.736,6.738,2056.8
+1703046960000,6.739,6.74,6.736,6.737,2600.3
+1703047020000,6.738,6.745,6.738,6.743,2998.9
+1703047080000,6.743,6.747,6.741,6.745,1973.4
+1703047140000,6.746,6.748,6.745,6.747,3145.8
+1703047200000,6.746,6.748,6.739,6.739,4219.2
+1703047260000,6.738,6.739,6.735,6.738,1872.3
+1703047320000,6.738,6.738,6.735,6.735,1923.1
+1703047380000,6.736,6.736,6.73,6.731,1775.0
+1703047440000,6.731,6.734,6.73,6.733,2538.7
+1703047500000,6.733,6.738,6.728,6.732,2822.0
+1703047560000,6.733,6.733,6.729,6.731,1565.9
+1703047620000,6.731,6.74,6.731,6.737,3353.8
+1703047680000,6.737,6.753,6.737,6.748,5494.9
+1703047740000,6.749,6.75,6.745,6.749,1396.0
+1703047800000,6.748,6.748,6.739,6.739,1997.0
+1703047860000,6.738,6.738,6.728,6.728,3414.5
+1703047920000,6.729,6.735,6.729,6.729,3001.4
+1703047980000,6.731,6.738,6.731,6.737,3291.2
+1703048040000,6.738,6.744,6.738,6.744,2023.3
+1703048100000,6.741,6.741,6.731,6.731,4068.1
+1703048160000,6.733,6.746,6.733,6.738,9611.5
+1703048220000,6.739,6.744,6.739,6.741,1253.4
+1703048280000,6.741,6.742,6.738,6.738,749.6
+1703048340000,6.738,6.741,6.733,6.733,4615.1
+1703048400000,6.734,6.738,6.726,6.728,4768.3
+1703048460000,6.729,6.731,6.719,6.726,9211.5
+1703048520000,6.726,6.726,6.72,6.725,4296.3
+1703048580000,6.726,6.729,6.724,6.725,3384.5
+1703048640000,6.724,6.725,6.72,6.724,5252.7
+1703048700000,6.723,6.724,6.716,6.718,5517.9
+1703048760000,6.718,6.719,6.712,6.712,3532.9
+1703048820000,6.712,6.717,6.707,6.717,6643.0
+1703048880000,6.717,6.718,6.713,6.714,1208.9
+1703048940000,6.714,6.715,6.707,6.71,8176.3
+1703049000000,6.709,6.715,6.707,6.714,4531.7
+1703049060000,6.713,6.714,6.711,6.712,1583.5
+1703049120000,6.711,6.711,6.706,6.707,2698.4
+1703049180000,6.707,6.707,6.701,6.701,1869.6
+1703049240000,6.7,6.704,6.695,6.704,5975.9
+1703049300000,6.705,6.707,6.7,6.707,1886.8
+1703049360000,6.708,6.721,6.708,6.719,9944.6
+1703049420000,6.719,6.719,6.71,6.715,4310.1
+1703049480000,6.714,6.715,6.709,6.709,1251.0
+1703049540000,6.709,6.712,6.709,6.709,2406.2
+1703049600000,6.711,6.714,6.711,6.711,2150.5
+1703049660000,6.711,6.714,6.711,6.714,1350.6
+1703049720000,6.714,6.717,6.713,6.716,4852.7
+1703049780000,6.716,6.719,6.714,6.714,2618.7
+1703049840000,6.714,6.715,6.709,6.715,3296.5
+1703049900000,6.714,6.714,6.709,6.709,2424.4
+1703049960000,6.708,6.708,6.704,6.705,3562.0
+1703050020000,6.705,6.707,6.702,6.702,4084.3
+1703050080000,6.703,6.707,6.703,6.707,1965.5
+1703050140000,6.706,6.708,6.703,6.708,2067.8
+1703050200000,6.708,6.716,6.708,6.715,2604.3
+1703050260000,6.716,6.719,6.714,6.714,1611.7
+1703050320000,6.715,6.718,6.715,6.717,991.3
+1703050380000,6.717,6.717,6.703,6.705,4015.3
+1703050440000,6.704,6.704,6.702,6.704,716.7
+1703050500000,6.704,6.71,6.704,6.71,1420.8
+1703050560000,6.71,6.71,6.708,6.71,573.8
+1703050620000,6.711,6.711,6.704,6.704,1191.9
+1703050680000,6.705,6.71,6.705,6.71,1052.5
+1703050740000,6.71,6.714,6.708,6.708,2264.7
+1703050800000,6.709,6.709,6.703,6.703,3286.2
+1703050860000,6.704,6.709,6.704,6.707,1326.3
+1703050920000,6.707,6.71,6.707,6.708,661.4
+1703050980000,6.709,6.71,6.709,6.709,618.8
+1703051040000,6.709,6.709,6.707,6.707,778.7
+1703051100000,6.707,6.715,6.707,6.714,1412.2
+1703051160000,6.714,6.715,6.714,6.715,490.0
+1703051220000,6.715,6.72,6.715,6.72,1036.4
+1703051280000,6.721,6.729,6.721,6.728,2444.0
+1703051340000,6.728,6.728,6.721,6.723,1175.2
+1703051400000,6.723,6.725,6.719,6.719,1408.4
+1703051460000,6.719,6.722,6.719,6.72,1071.1
+1703051520000,6.72,6.728,6.72,6.728,2780.0
+1703051580000,6.728,6.733,6.728,6.731,1805.0
+1703051640000,6.73,6.73,6.725,6.726,1346.5
+1703051700000,6.727,6.728,6.724,6.724,934.2
+1703051760000,6.725,6.729,6.725,6.726,954.0
+1703051820000,6.727,6.728,6.721,6.722,1121.2
+1703051880000,6.721,6.724,6.72,6.724,1230.9
+1703051940000,6.725,6.727,6.725,6.727,63.2
+1703052000000,6.728,6.733,6.726,6.726,3632.3
+1703052060000,6.726,6.726,6.72,6.72,926.8
+1703052120000,6.719,6.719,6.713,6.716,4896.8
+1703052180000,6.717,6.72,6.717,6.719,961.1
+1703052240000,6.718,6.718,6.714,6.715,570.6
+1703052300000,6.715,6.72,6.713,6.72,2741.5
+1703052360000,6.719,6.72,6.712,6.715,1527.4
+1703052420000,6.716,6.722,6.716,6.722,2029.8
+1703052480000,6.722,6.722,6.715,6.718,2106.3
+1703052540000,6.718,6.722,6.717,6.722,1915.0
+1703052600000,6.723,6.735,6.722,6.733,65926.4
+1703052660000,6.733,6.739,6.728,6.731,13792.2
+1703052720000,6.731,6.731,6.729,6.731,1540.4
+1703052780000,6.731,6.731,6.728,6.729,1709.0
+1703052840000,6.73,6.731,6.728,6.728,1932.1
+1703052900000,6.728,6.732,6.726,6.732,1894.8
+1703052960000,6.732,6.732,6.729,6.731,1102.0
+1703053020000,6.73,6.731,6.729,6.731,1681.9
+1703053080000,6.732,6.734,6.73,6.732,1133.2
+1703053140000,6.732,6.732,6.722,6.728,4309.9
+1703053200000,6.728,6.747,6.728,6.739,13585.8
+1703053260000,6.74,6.752,6.738,6.748,4987.1
+1703053320000,6.748,6.754,6.746,6.75,5080.4
+1703053380000,6.751,6.754,6.75,6.752,2010.1
+1703053440000,6.753,6.764,6.753,6.763,5851.0
+1703053500000,6.763,6.763,6.752,6.753,4002.3
+1703053560000,6.754,6.756,6.748,6.749,5089.9
+1703053620000,6.749,6.752,6.745,6.746,4988.0
+1703053680000,6.747,6.75,6.747,6.75,1391.7
+1703053740000,6.75,6.756,6.75,6.756,1732.5
+1703053800000,6.756,6.757,6.75,6.75,1779.1
+1703053860000,6.75,6.752,6.749,6.75,1207.9
+1703053920000,6.749,6.749,6.74,6.74,2840.1
+1703053980000,6.74,6.745,6.74,6.743,1788.4
+1703054040000,6.744,6.747,6.742,6.747,1132.5
+1703054100000,6.746,6.751,6.743,6.743,6901.0
+1703054160000,6.744,6.746,6.739,6.74,1811.4
+1703054220000,6.74,6.743,6.74,6.742,606.5
+1703054280000,6.742,6.748,6.738,6.748,5810.0
+1703054340000,6.749,6.75,6.747,6.748,1357.0
+1703054400000,6.749,6.749,6.738,6.738,5866.5
+1703054460000,6.739,6.74,6.732,6.733,3770.7
+1703054520000,6.733,6.735,6.73,6.732,1732.4
+1703054580000,6.732,6.737,6.728,6.734,6353.3
+1703054640000,6.734,6.734,6.73,6.73,2049.4
+1703054700000,6.73,6.73,6.727,6.727,1342.1
+1703054760000,6.727,6.728,6.726,6.727,1489.5
+1703054820000,6.728,6.732,6.728,6.732,2245.4
+1703054880000,6.732,6.735,6.731,6.735,871.4
+1703054940000,6.735,6.735,6.73,6.731,898.4
+1703055000000,6.731,6.731,6.722,6.722,2036.0
+1703055060000,6.723,6.729,6.723,6.729,1355.8
+1703055120000,6.73,6.736,6.73,6.731,1589.2
+1703055180000,6.731,6.735,6.731,6.732,1039.4
+1703055240000,6.733,6.737,6.733,6.733,1417.5
+1703055300000,6.734,6.738,6.733,6.734,3071.1
+1703055360000,6.733,6.733,6.728,6.73,1715.7
+1703055420000,6.73,6.73,6.724,6.725,2263.7
+1703055480000,6.725,6.726,6.722,6.722,363.7
+1703055540000,6.722,6.725,6.722,6.724,506.9
+1703055600000,6.725,6.733,6.723,6.724,3366.5
+1703055660000,6.723,6.727,6.721,6.727,2297.9
+1703055720000,6.728,6.731,6.728,6.729,1662.9
+1703055780000,6.729,6.736,6.728,6.733,1679.1
+1703055840000,6.733,6.741,6.733,6.738,2392.4
+1703055900000,6.738,6.738,6.73,6.734,8014.8
+1703055960000,6.733,6.736,6.726,6.727,1309.3
+1703056020000,6.727,6.727,6.723,6.726,1295.8
+1703056080000,6.726,6.727,6.724,6.725,1093.7
+1703056140000,6.725,6.727,6.725,6.726,1564.8
+1703056200000,6.727,6.734,6.727,6.734,1420.8
+1703056260000,6.734,6.74,6.734,6.739,2636.1
+1703056320000,6.738,6.738,6.734,6.734,1618.4
+1703056380000,6.735,6.735,6.725,6.729,3933.0
+1703056440000,6.729,6.735,6.728,6.734,2981.3
+1703056500000,6.734,6.735,6.725,6.729,3891.7
+1703056560000,6.729,6.73,6.725,6.73,3712.6
+1703056620000,6.73,6.733,6.728,6.731,1485.9
+1703056680000,6.732,6.733,6.73,6.73,1871.5
+1703056740000,6.73,6.73,6.727,6.727,531.5
+1703056800000,6.727,6.73,6.724,6.728,2188.0
+1703056860000,6.726,6.729,6.725,6.729,1846.5
+1703056920000,6.729,6.73,6.726,6.726,2201.3
+1703056980000,6.726,6.726,6.723,6.723,1633.8
+1703057040000,6.723,6.723,6.718,6.72,4428.6
+1703057100000,6.719,6.72,6.715,6.716,2552.4
+1703057160000,6.716,6.716,6.712,6.712,1886.5
+1703057220000,6.712,6.716,6.712,6.716,604.8
+1703057280000,6.716,6.718,6.715,6.718,1625.6
+1703057340000,6.718,6.718,6.712,6.715,3302.9
+1703057400000,6.714,6.723,6.714,6.723,1857.0
+1703057460000,6.723,6.724,6.717,6.719,1053.3
+1703057520000,6.719,6.73,6.719,6.729,2643.7
+1703057580000,6.729,6.735,6.729,6.733,4998.9
+1703057640000,6.733,6.734,6.726,6.732,10028.3
+1703057700000,6.732,6.734,6.728,6.729,6644.9
+1703057760000,6.729,6.738,6.729,6.738,4664.5
+1703057820000,6.737,6.743,6.737,6.743,2486.8
+1703057880000,6.744,6.746,6.744,6.746,1322.0
+1703057940000,6.747,6.753,6.746,6.751,17772.2
+1703058000000,6.751,6.756,6.751,6.751,5040.1
+1703058060000,6.752,6.754,6.75,6.752,2562.0
+1703058120000,6.752,6.752,6.748,6.749,2309.7
+1703058180000,6.75,6.751,6.747,6.747,2006.5
+1703058240000,6.747,6.749,6.745,6.749,2535.0
+1703058300000,6.749,6.755,6.748,6.755,2030.1
+1703058360000,6.755,6.762,6.755,6.76,3102.1
+1703058420000,6.759,6.759,6.754,6.756,4203.8
+1703058480000,6.756,6.756,6.752,6.753,2637.0
+1703058540000,6.753,6.754,6.752,6.754,1381.1
+1703058600000,6.755,6.755,6.749,6.749,2703.9
+1703058660000,6.748,6.75,6.748,6.75,800.0
+1703058720000,6.751,6.751,6.747,6.75,1062.1
+1703058780000,6.75,6.75,6.747,6.75,1851.7
+1703058840000,6.751,6.758,6.751,6.758,2923.2
+1703058900000,6.759,6.761,6.758,6.761,2361.8
+1703058960000,6.76,6.761,6.754,6.754,2342.0
+1703059020000,6.754,6.755,6.752,6.755,1177.5
+1703059080000,6.756,6.759,6.755,6.759,1614.2
+1703059140000,6.76,6.766,6.76,6.765,2016.1
+1703059200000,6.765,6.775,6.765,6.768,11177.4
+1703059260000,6.766,6.773,6.765,6.773,3268.5
+1703059320000,6.773,6.776,6.773,6.776,2059.9
+1703059380000,6.775,6.778,6.773,6.778,6251.5
+1703059440000,6.778,6.778,6.774,6.777,2057.4
+1703059500000,6.776,6.784,6.775,6.783,8664.0
+1703059560000,6.782,6.782,6.777,6.778,2327.4
+1703059620000,6.778,6.78,6.774,6.774,2539.0
+1703059680000,6.774,6.775,6.771,6.773,1588.7
+1703059740000,6.773,6.774,6.766,6.766,3486.1
+1703059800000,6.767,6.768,6.761,6.761,1790.3
+1703059860000,6.76,6.766,6.76,6.765,3270.8
+1703059920000,6.765,6.765,6.759,6.759,1871.7
+1703059980000,6.76,6.762,6.755,6.758,7120.9
+1703060040000,6.758,6.763,6.757,6.761,3229.9
+1703060100000,6.762,6.77,6.762,6.77,2433.6
+1703060160000,6.77,6.776,6.769,6.776,2619.5
+1703060220000,6.776,6.776,6.768,6.77,4154.8
+1703060280000,6.77,6.773,6.767,6.767,2085.8
+1703060340000,6.767,6.771,6.765,6.771,871.2
+1703060400000,6.772,6.78,6.771,6.779,8813.1
+1703060460000,6.779,6.786,6.777,6.785,5930.8
+1703060520000,6.784,6.788,6.782,6.787,2240.4
+1703060580000,6.787,6.792,6.786,6.787,3499.9
+1703060640000,6.787,6.788,6.78,6.781,4895.2
+1703060700000,6.781,6.783,6.774,6.776,3278.0
+1703060760000,6.776,6.78,6.774,6.774,1682.5
+1703060820000,6.774,6.775,6.766,6.769,3532.0
+1703060880000,6.77,6.776,6.77,6.774,1707.4
+1703060940000,6.774,6.774,6.771,6.771,3015.1
+1703061000000,6.772,6.772,6.768,6.77,1290.8
+1703061060000,6.77,6.777,6.769,6.777,1858.9
+1703061120000,6.777,6.784,6.777,6.784,2668.8
+1703061180000,6.784,6.788,6.783,6.786,2006.6
+1703061240000,6.786,6.787,6.78,6.78,2808.0
+1703061300000,6.78,6.78,6.768,6.768,3643.4
+1703061360000,6.767,6.773,6.767,6.772,3132.6
+1703061420000,6.773,6.777,6.773,6.775,1700.0
+1703061480000,6.775,6.775,6.77,6.771,1509.7
+1703061540000,6.772,6.774,6.771,6.774,1490.2
+1703061600000,6.774,6.778,6.774,6.778,831.0
+1703061660000,6.779,6.781,6.779,6.781,473.7
+1703061720000,6.782,6.782,6.777,6.778,2685.6
+1703061780000,6.779,6.784,6.779,6.784,1058.0
+1703061840000,6.785,6.785,6.781,6.782,971.5
+1703061900000,6.783,6.788,6.775,6.777,2853.6
+1703061960000,6.777,6.783,6.777,6.782,1750.0
+1703062020000,6.782,6.786,6.782,6.785,1527.5
+1703062080000,6.785,6.785,6.771,6.773,4469.2
+1703062140000,6.772,6.772,6.767,6.769,3341.5
+1703062200000,6.769,6.773,6.766,6.773,3163.6
+1703062260000,6.774,6.78,6.774,6.777,4170.1
+1703062320000,6.777,6.779,6.775,6.778,3228.9
+1703062380000,6.779,6.78,6.777,6.778,2845.6
+1703062440000,6.78,6.78,6.775,6.775,1879.6
+1703062500000,6.776,6.776,6.774,6.776,1290.4
+1703062560000,6.777,6.78,6.777,6.778,1891.6
+1703062620000,6.777,6.777,6.774,6.775,1621.6
+1703062680000,6.776,6.776,6.773,6.773,456.7
+1703062740000,6.773,6.773,6.77,6.771,1321.6
+1703062800000,6.772,6.783,6.772,6.783,3092.7
+1703062860000,6.783,6.785,6.779,6.78,3229.2
+1703062920000,6.781,6.786,6.781,6.786,942.7
+1703062980000,6.786,6.79,6.785,6.79,1527.9
+1703063040000,6.789,6.791,6.786,6.787,4022.4
+1703063100000,6.787,6.79,6.783,6.783,2211.3
+1703063160000,6.784,6.785,6.779,6.779,2282.8
+1703063220000,6.78,6.78,6.775,6.775,2812.1
+1703063280000,6.775,6.777,6.773,6.774,1670.0
+1703063340000,6.774,6.778,6.772,6.778,1548.9
+1703063400000,6.778,6.783,6.775,6.779,4230.9
+1703063460000,6.78,6.782,6.779,6.782,1677.9
+1703063520000,6.782,6.782,6.775,6.776,921.0
+1703063580000,6.776,6.783,6.774,6.781,10015.9
+1703063640000,6.781,6.785,6.779,6.784,5267.9
+1703063700000,6.783,6.786,6.782,6.784,1699.1
+1703063760000,6.785,6.785,6.772,6.773,2190.2
+1703063820000,6.773,6.775,6.772,6.774,1756.6
+1703063880000,6.774,6.777,6.771,6.777,1933.3
+1703063940000,6.778,6.781,6.776,6.781,1956.7
+1703064000000,6.781,6.784,6.78,6.78,1297.5
+1703064060000,6.78,6.78,6.776,6.778,2282.5
+1703064120000,6.779,6.787,6.779,6.787,1730.0
+1703064180000,6.787,6.79,6.786,6.786,2755.1
+1703064240000,6.786,6.786,6.777,6.779,2581.1
+1703064300000,6.779,6.78,6.775,6.776,1750.3
+1703064360000,6.776,6.783,6.775,6.783,2353.9
+1703064420000,6.783,6.785,6.783,6.784,299.6
+1703064480000,6.784,6.79,6.784,6.79,1229.4
+1703064540000,6.788,6.791,6.788,6.789,1294.5
+1703064600000,6.789,6.789,6.778,6.778,2574.5
+1703064660000,6.779,6.787,6.779,6.785,3441.4
+1703064720000,6.784,6.785,6.779,6.779,1916.3
+1703064780000,6.779,6.784,6.779,6.783,1168.6
+1703064840000,6.783,6.786,6.782,6.783,2079.2
+1703064900000,6.784,6.788,6.784,6.787,1355.2
+1703064960000,6.787,6.787,6.781,6.781,1275.7
+1703065020000,6.78,6.784,6.78,6.782,1196.8
+1703065080000,6.783,6.783,6.781,6.783,1374.4
+1703065140000,6.783,6.784,6.783,6.783,323.8
+1703065200000,6.784,6.785,6.781,6.781,1660.5
+1703065260000,6.781,6.782,6.779,6.782,1007.6
+1703065320000,6.782,6.785,6.782,6.784,793.6
+1703065380000,6.784,6.784,6.778,6.78,2420.2
+1703065440000,6.781,6.791,6.781,6.789,3382.4
+1703065500000,6.79,6.79,6.777,6.777,3744.1
+1703065560000,6.776,6.779,6.774,6.774,2157.1
+1703065620000,6.775,6.775,6.765,6.766,5895.2
+1703065680000,6.765,6.768,6.763,6.764,4621.3
+1703065740000,6.765,6.765,6.76,6.764,5223.2
+1703065800000,6.765,6.77,6.765,6.767,3409.4
+1703065860000,6.768,6.768,6.765,6.765,325.6
+1703065920000,6.764,6.769,6.761,6.768,2785.2
+1703065980000,6.769,6.772,6.768,6.77,1790.8
+1703066040000,6.77,6.77,6.767,6.768,983.4
+1703066100000,6.768,6.772,6.766,6.769,3972.7
+1703066160000,6.768,6.772,6.766,6.77,5723.3
+1703066220000,6.771,6.774,6.768,6.774,1796.9
+1703066280000,6.774,6.776,6.772,6.776,1652.3
+1703066340000,6.776,6.776,6.773,6.773,1273.8
+1703066400000,6.774,6.775,6.77,6.771,2138.4
+1703066460000,6.772,6.772,6.765,6.768,1803.7
+1703066520000,6.768,6.778,6.768,6.777,3465.7
+1703066580000,6.778,6.78,6.777,6.778,1716.5
+1703066640000,6.778,6.78,6.776,6.779,1175.4
+1703066700000,6.779,6.782,6.776,6.782,1890.6
+1703066760000,6.782,6.787,6.781,6.787,2987.9
+1703066820000,6.787,6.787,6.774,6.778,5321.9
+1703066880000,6.778,6.78,6.778,6.78,520.4
+1703066940000,6.782,6.785,6.781,6.781,1095.4
+1703067000000,6.78,6.791,6.78,6.791,1713.4
+1703067060000,6.791,6.796,6.79,6.795,2880.8
+1703067120000,6.795,6.8,6.794,6.798,4540.8
+1703067180000,6.799,6.799,6.792,6.792,2374.2
+1703067240000,6.792,6.792,6.787,6.787,2538.8
+1703067300000,6.786,6.788,6.784,6.784,2464.9
+1703067360000,6.783,6.784,6.772,6.772,4865.3
+1703067420000,6.771,6.779,6.77,6.77,3526.2
+1703067480000,6.77,6.772,6.762,6.763,3553.7
+1703067540000,6.763,6.765,6.756,6.765,4926.8
+1703067600000,6.764,6.772,6.764,6.772,2223.1
+1703067660000,6.773,6.774,6.771,6.773,1228.3
+1703067720000,6.773,6.773,6.769,6.769,924.0
+1703067780000,6.77,6.77,6.766,6.766,1447.8
+1703067840000,6.766,6.767,6.762,6.763,1981.4
+1703067900000,6.762,6.765,6.76,6.764,3069.2
+1703067960000,6.765,6.771,6.765,6.77,1625.4
+1703068020000,6.77,6.771,6.766,6.767,1053.6
+1703068080000,6.767,6.767,6.759,6.76,3667.9
+1703068140000,6.76,6.762,6.759,6.762,1353.1
+1703068200000,6.763,6.774,6.763,6.774,1301.1
+1703068260000,6.774,6.774,6.766,6.767,2048.8
+1703068320000,6.768,6.778,6.768,6.778,1854.6
+1703068380000,6.778,6.782,6.776,6.78,2344.8
+1703068440000,6.78,6.786,6.78,6.785,929.1
+1703068500000,6.785,6.785,6.778,6.779,2366.1
+1703068560000,6.779,6.78,6.777,6.778,1210.2
+1703068620000,6.779,6.782,6.778,6.782,285.7
+1703068680000,6.781,6.787,6.779,6.779,2722.6
+1703068740000,6.78,6.781,6.779,6.781,474.5
+1703068800000,6.78,6.787,6.78,6.787,1535.1
+1703068860000,6.788,6.79,6.786,6.79,1376.9
+1703068920000,6.789,6.789,6.785,6.785,675.4
+1703068980000,6.785,6.786,6.784,6.785,91.9
+1703069040000,6.785,6.785,6.778,6.778,2332.3
+1703069100000,6.779,6.788,6.779,6.787,2285.3
+1703069160000,6.787,6.787,6.777,6.78,2475.6
+1703069220000,6.78,6.784,6.78,6.782,2076.4
+1703069280000,6.782,6.785,6.782,6.785,706.9
+1703069340000,6.786,6.786,6.78,6.783,959.0
+1703069400000,6.782,6.788,6.782,6.788,1527.3
+1703069460000,6.789,6.79,6.786,6.79,1984.2
+1703069520000,6.791,6.794,6.791,6.792,1064.3
+1703069580000,6.791,6.791,6.782,6.782,1380.2
+1703069640000,6.781,6.786,6.781,6.786,1190.7
+1703069700000,6.786,6.788,6.783,6.786,807.2
+1703069760000,6.787,6.789,6.787,6.789,1121.0
+1703069820000,6.788,6.788,6.783,6.783,1191.0
+1703069880000,6.782,6.788,6.782,6.785,1224.2
+1703069940000,6.786,6.79,6.786,6.79,2391.3
+1703070000000,6.79,6.793,6.786,6.789,1701.4
+1703070060000,6.789,6.791,6.783,6.784,1692.9
+1703070120000,6.785,6.785,6.778,6.778,1666.7
+1703070180000,6.778,6.781,6.777,6.778,1250.8
+1703070240000,6.778,6.778,6.774,6.775,1091.5
+1703070300000,6.776,6.776,6.772,6.773,395.9
+1703070360000,6.773,6.788,6.773,6.787,3833.9
+1703070420000,6.788,6.791,6.788,6.789,1585.3
+1703070480000,6.79,6.794,6.79,6.794,2326.1
+1703070540000,6.794,6.797,6.792,6.792,2108.3
+1703070600000,6.792,6.799,6.792,6.792,6254.6
+1703070660000,6.793,6.795,6.789,6.793,3794.6
+1703070720000,6.794,6.801,6.794,6.796,2135.5
+1703070780000,6.796,6.802,6.796,6.802,3120.0
+1703070840000,6.803,6.806,6.803,6.803,4289.1
+1703070900000,6.804,6.807,6.796,6.796,5765.8
+1703070960000,6.795,6.801,6.795,6.8,1435.3
+1703071020000,6.8,6.808,6.8,6.807,4160.3
+1703071080000,6.807,6.807,6.802,6.805,2406.6
+1703071140000,6.805,6.807,6.802,6.806,2357.1
+1703071200000,6.806,6.806,6.801,6.802,3965.4
+1703071260000,6.803,6.806,6.801,6.801,1546.9
+1703071320000,6.801,6.802,6.801,6.801,1493.9
+1703071380000,6.801,6.801,6.797,6.799,1858.6
+1703071440000,6.8,6.8,6.793,6.793,1390.1
+1703071500000,6.793,6.793,6.788,6.788,1832.1
+1703071560000,6.788,6.789,6.785,6.789,1785.2
+1703071620000,6.79,6.794,6.79,6.79,1354.3
+1703071680000,6.791,6.791,6.779,6.779,3638.5
+1703071740000,6.778,6.78,6.776,6.779,3264.9
+1703071800000,6.779,6.782,6.776,6.776,2109.1
+1703071860000,6.776,6.781,6.776,6.781,1620.3
+1703071920000,6.781,6.782,6.778,6.78,737.3
+1703071980000,6.78,6.781,6.771,6.776,3928.6
+1703072040000,6.774,6.774,6.764,6.765,6352.9
+1703072100000,6.765,6.765,6.755,6.757,7338.8
+1703072160000,6.758,6.767,6.758,6.767,4000.8
+1703072220000,6.766,6.769,6.765,6.769,1666.5
+1703072280000,6.769,6.771,6.768,6.771,799.9
+1703072340000,6.772,6.775,6.77,6.774,1498.0
+1703072400000,6.774,6.78,6.774,6.78,1522.3
+1703072460000,6.781,6.784,6.781,6.783,3407.0
+1703072520000,6.783,6.783,6.781,6.782,1006.6
+1703072580000,6.782,6.782,6.777,6.78,2961.4
+1703072640000,6.78,6.786,6.779,6.784,2713.2
+1703072700000,6.784,6.789,6.784,6.789,1207.8
+1703072760000,6.789,6.8,6.789,6.8,1334.6
+1703072820000,6.799,6.801,6.799,6.8,1547.3
+1703072880000,6.799,6.807,6.799,6.802,2927.0
+1703072940000,6.802,6.816,6.802,6.816,6207.4
+1703073000000,6.817,6.817,6.808,6.811,3456.0
+1703073060000,6.812,6.819,6.812,6.813,3662.1
+1703073120000,6.813,6.814,6.811,6.812,2110.5
+1703073180000,6.811,6.811,6.808,6.808,2097.2
+1703073240000,6.807,6.812,6.806,6.807,1664.0
+1703073300000,6.807,6.808,6.794,6.794,3426.6
+1703073360000,6.795,6.797,6.786,6.797,7693.1
+1703073420000,6.796,6.796,6.792,6.796,999.3
+1703073480000,6.795,6.802,6.795,6.798,4306.2
+1703073540000,6.799,6.802,6.799,6.802,848.0
+1703073600000,6.802,6.805,6.795,6.795,3751.5
+1703073660000,6.795,6.797,6.789,6.791,1895.9
+1703073720000,6.791,6.796,6.788,6.796,2208.6
+1703073780000,6.796,6.798,6.793,6.794,520.8
+1703073840000,6.794,6.798,6.794,6.797,1849.3
+1703073900000,6.797,6.804,6.797,6.804,2857.2
+1703073960000,6.804,6.804,6.794,6.796,1720.0
+1703074020000,6.796,6.796,6.79,6.791,1171.7
+1703074080000,6.791,6.791,6.783,6.784,2741.6
+1703074140000,6.784,6.786,6.781,6.781,3615.9
+1703074200000,6.781,6.782,6.777,6.778,2365.9
+1703074260000,6.778,6.784,6.776,6.782,3143.8
+1703074320000,6.782,6.785,6.777,6.777,2636.4
+1703074380000,6.778,6.781,6.778,6.779,1196.1
+1703074440000,6.779,6.785,6.777,6.785,4124.2
+1703074500000,6.786,6.79,6.778,6.78,2617.1
+1703074560000,6.78,6.792,6.78,6.79,1872.2
+1703074620000,6.79,6.793,6.787,6.793,3893.7
+1703074680000,6.792,6.797,6.79,6.797,1779.1
+1703074740000,6.796,6.797,6.793,6.796,2527.2
+1703074800000,6.796,6.804,6.796,6.804,2933.0
+1703074860000,6.804,6.807,6.802,6.807,3184.1
+1703074920000,6.807,6.81,6.806,6.81,1701.6
+1703074980000,6.81,6.81,6.806,6.809,1834.4
+1703075040000,6.81,6.814,6.808,6.813,1402.3
+1703075100000,6.813,6.814,6.811,6.814,2392.8
+1703075160000,6.814,6.823,6.814,6.821,2714.5
+1703075220000,6.821,6.824,6.82,6.821,2630.7
+1703075280000,6.822,6.823,6.816,6.821,5411.9
+1703075340000,6.822,6.822,6.816,6.82,2816.8
+1703075400000,6.82,6.821,6.814,6.814,3560.2
+1703075460000,6.814,6.816,6.806,6.806,4814.2
+1703075520000,6.807,6.814,6.807,6.807,3811.5
+1703075580000,6.807,6.808,6.804,6.805,2531.9
+1703075640000,6.805,6.81,6.804,6.809,1038.0
+1703075700000,6.809,6.824,6.805,6.824,6514.8
+1703075760000,6.825,6.837,6.821,6.837,13111.1
+1703075820000,6.838,6.869,6.835,6.869,36118.2
+1703075880000,6.868,6.881,6.867,6.877,12526.8
+1703075940000,6.877,6.895,6.877,6.882,13480.0
+1703076000000,6.883,6.884,6.863,6.863,18468.6
+1703076060000,6.863,6.864,6.853,6.862,13520.5
+1703076120000,6.863,6.865,6.854,6.854,4949.7
+1703076180000,6.855,6.856,6.851,6.856,8343.3
+1703076240000,6.856,6.856,6.839,6.843,9446.9
+1703076300000,6.843,6.853,6.843,6.849,5900.0
+1703076360000,6.849,6.853,6.83,6.83,9914.6
+1703076420000,6.83,6.831,6.822,6.828,8466.5
+1703076480000,6.829,6.838,6.827,6.827,5614.6
+1703076540000,6.826,6.827,6.819,6.826,4154.3
+1703076600000,6.826,6.828,6.81,6.817,5943.0
+1703076660000,6.818,6.829,6.818,6.829,2879.4
+1703076720000,6.829,6.832,6.825,6.832,1701.4
+1703076780000,6.832,6.845,6.831,6.841,11266.6
+1703076840000,6.841,6.841,6.835,6.837,2148.7
+1703076900000,6.838,6.842,6.829,6.836,5047.4
+1703076960000,6.835,6.836,6.828,6.833,1535.2
+1703077020000,6.832,6.837,6.831,6.831,939.5
+1703077080000,6.831,6.837,6.83,6.837,1504.2
+1703077140000,6.836,6.844,6.836,6.844,2713.5
+1703077200000,6.843,6.851,6.842,6.85,5080.4
+1703077260000,6.851,6.867,6.85,6.864,9531.4
+1703077320000,6.863,6.864,6.848,6.848,6754.0
+1703077380000,6.847,6.855,6.847,6.855,2862.4
+1703077440000,6.855,6.868,6.853,6.863,2377.9
+1703077500000,6.863,6.87,6.863,6.868,2998.9
+1703077560000,6.869,6.869,6.856,6.868,4750.1
+1703077620000,6.868,6.872,6.867,6.869,3941.9
+1703077680000,6.869,6.874,6.862,6.868,7511.3
+1703077740000,6.869,6.873,6.86,6.86,7046.3
+1703077800000,6.86,6.861,6.854,6.86,6208.6
+1703077860000,6.86,6.869,6.858,6.862,3903.6
+1703077920000,6.861,6.864,6.857,6.858,3571.3
+1703077980000,6.856,6.863,6.856,6.863,3143.0
+1703078040000,6.864,6.871,6.86,6.86,8790.5
+1703078100000,6.86,6.86,6.851,6.857,5049.0
+1703078160000,6.858,6.863,6.85,6.85,7845.2
+1703078220000,6.85,6.862,6.85,6.861,2002.4
+1703078280000,6.859,6.862,6.852,6.859,5234.6
+1703078340000,6.859,6.859,6.853,6.857,1902.9
+1703078400000,6.856,6.862,6.854,6.862,3115.4
+1703078460000,6.861,6.862,6.853,6.853,5167.0
+1703078520000,6.853,6.853,6.846,6.85,6615.2
+1703078580000,6.849,6.856,6.848,6.854,1889.7
+1703078640000,6.854,6.863,6.853,6.861,2908.8
+1703078700000,6.86,6.866,6.855,6.865,2422.3
+1703078760000,6.866,6.871,6.866,6.87,5311.8
+1703078820000,6.87,6.882,6.87,6.881,5557.2
+1703078880000,6.88,6.88,6.872,6.872,3053.8
+1703078940000,6.873,6.88,6.87,6.878,3648.8
+1703079000000,6.878,6.881,6.872,6.872,4555.2
+1703079060000,6.871,6.876,6.866,6.868,4693.4
+1703079120000,6.868,6.875,6.864,6.864,5646.9
+1703079180000,6.863,6.863,6.854,6.854,2675.2
+1703079240000,6.854,6.862,6.851,6.861,4009.4
+1703079300000,6.86,6.876,6.86,6.876,20333.5
+1703079360000,6.877,6.877,6.872,6.873,2437.2
+1703079420000,6.873,6.873,6.86,6.864,1718.8
+1703079480000,6.863,6.87,6.862,6.868,3786.1
+1703079540000,6.869,6.876,6.868,6.876,4842.7
+1703079600000,6.877,6.88,6.871,6.872,3697.4
+1703079660000,6.872,6.877,6.868,6.873,2337.8
+1703079720000,6.873,6.878,6.873,6.875,3568.6
+1703079780000,6.875,6.875,6.872,6.875,1299.8
+1703079840000,6.876,6.879,6.876,6.879,1126.3
+1703079900000,6.88,6.891,6.877,6.887,4183.7
+1703079960000,6.888,6.898,6.884,6.895,3046.0
+1703080020000,6.895,6.895,6.889,6.889,2023.5
+1703080080000,6.889,6.89,6.875,6.888,27360.6
+1703080140000,6.888,6.893,6.887,6.891,4200.9
+1703080200000,6.89,6.894,6.885,6.888,3352.2
+1703080260000,6.89,6.89,6.874,6.881,8050.4
+1703080320000,6.881,6.887,6.881,6.887,1055.9
+1703080380000,6.888,6.89,6.877,6.885,3331.4
+1703080440000,6.885,6.889,6.884,6.888,938.5
+1703080500000,6.888,6.895,6.888,6.889,3540.2
+1703080560000,6.888,6.891,6.879,6.89,3231.7
+1703080620000,6.89,6.902,6.89,6.901,6134.5
+1703080680000,6.901,6.909,6.9,6.908,7743.7
+1703080740000,6.908,6.909,6.904,6.907,2760.0
+1703080800000,6.907,6.908,6.894,6.899,8745.0
+1703080860000,6.899,6.906,6.896,6.905,3635.2
+1703080920000,6.905,6.905,6.893,6.902,2590.1
+1703080980000,6.901,6.913,6.901,6.908,7996.5
+1703081040000,6.91,6.91,6.903,6.903,3945.2
+1703081100000,6.903,6.903,6.887,6.891,13638.3
+1703081160000,6.891,6.891,6.88,6.88,4716.5
+1703081220000,6.88,6.882,6.86,6.876,18094.0
+1703081280000,6.877,6.885,6.87,6.87,6958.6
+1703081340000,6.87,6.876,6.865,6.866,6733.4
+1703081400000,6.867,6.875,6.866,6.869,3885.5
+1703081460000,6.87,6.874,6.868,6.874,1901.1
+1703081520000,6.875,6.877,6.864,6.866,2289.3
+1703081580000,6.866,6.877,6.866,6.876,6724.7
+1703081640000,6.875,6.879,6.871,6.871,5470.8
+1703081700000,6.87,6.875,6.866,6.874,2460.1
+1703081760000,6.875,6.877,6.858,6.861,5737.8
+1703081820000,6.861,6.88,6.86,6.877,3357.5
+1703081880000,6.876,6.876,6.873,6.874,2612.1
+1703081940000,6.874,6.876,6.871,6.874,3923.2
+1703082000000,6.873,6.877,6.867,6.877,5682.9
+1703082060000,6.877,6.882,6.877,6.881,2154.0
+1703082120000,6.882,6.891,6.882,6.891,2512.2
+1703082180000,6.891,6.9,6.89,6.892,8638.7
+1703082240000,6.892,6.896,6.891,6.894,4525.7
+1703082300000,6.894,6.904,6.891,6.899,3651.1
+1703082360000,6.9,6.908,6.9,6.908,5211.7
+1703082420000,6.908,6.911,6.907,6.907,6373.1
+1703082480000,6.906,6.916,6.902,6.911,2874.7
+1703082540000,6.911,6.916,6.9,6.912,15729.4
+1703082600000,6.912,6.932,6.909,6.929,35496.2
+1703082660000,6.929,6.933,6.916,6.916,8583.8
+1703082720000,6.917,6.921,6.911,6.916,6674.6
+1703082780000,6.916,6.922,6.91,6.918,3454.2
+1703082840000,6.92,6.927,6.919,6.92,6091.9
+1703082900000,6.919,6.921,6.896,6.898,8716.8
+1703082960000,6.898,6.908,6.897,6.898,14975.0
+1703083020000,6.901,6.912,6.901,6.908,4665.9
+1703083080000,6.907,6.918,6.905,6.918,4752.0
+1703083140000,6.917,6.932,6.917,6.921,10059.1
+1703083200000,6.921,6.929,6.92,6.927,6114.2
+1703083260000,6.928,6.931,6.915,6.915,12842.3
+1703083320000,6.915,6.915,6.895,6.905,23067.4
+1703083380000,6.905,6.907,6.896,6.9,6031.8
+1703083440000,6.901,6.902,6.893,6.899,5470.6
+1703083500000,6.898,6.908,6.898,6.899,3237.5
+1703083560000,6.899,6.908,6.899,6.9,4336.0
+1703083620000,6.899,6.901,6.893,6.896,5806.8
+1703083680000,6.895,6.903,6.895,6.903,4383.3
+1703083740000,6.904,6.915,6.904,6.914,3271.8
+1703083800000,6.915,6.918,6.906,6.907,6231.3
+1703083860000,6.907,6.908,6.893,6.893,4254.0
+1703083920000,6.892,6.892,6.882,6.886,5162.5
+1703083980000,6.887,6.888,6.871,6.882,5798.6
+1703084040000,6.881,6.886,6.878,6.883,3589.5
+1703084100000,6.883,6.892,6.882,6.892,2957.4
+1703084160000,6.892,6.895,6.874,6.874,8363.9
+1703084220000,6.876,6.878,6.874,6.875,5137.6
+1703084280000,6.874,6.878,6.873,6.877,3589.0
+1703084340000,6.877,6.879,6.871,6.879,2945.8
+1703084400000,6.878,6.881,6.871,6.872,3747.1
+1703084460000,6.871,6.896,6.857,6.896,12945.4
+1703084520000,6.895,6.895,6.886,6.894,4225.3
+1703084580000,6.894,6.901,6.891,6.894,3155.0
+1703084640000,6.893,6.9,6.889,6.9,5363.9
+1703084700000,6.899,6.912,6.896,6.905,6060.3
+1703084760000,6.904,6.907,6.903,6.907,2047.9
+1703084820000,6.906,6.922,6.902,6.921,5293.7
+1703084880000,6.921,6.924,6.916,6.917,4237.3
+1703084940000,6.917,6.919,6.911,6.913,4672.5
+1703085000000,6.914,6.917,6.911,6.915,5351.7
+1703085060000,6.915,6.924,6.915,6.915,4042.3
+1703085120000,6.914,6.916,6.907,6.909,3505.7
+1703085180000,6.909,6.91,6.902,6.91,3434.7
+1703085240000,6.91,6.93,6.91,6.918,7505.5
+1703085300000,6.919,6.921,6.911,6.916,4827.0
+1703085360000,6.915,6.916,6.909,6.915,2297.5
+1703085420000,6.915,6.916,6.909,6.913,2008.5
+1703085480000,6.914,6.92,6.906,6.908,3506.1
+1703085540000,6.908,6.917,6.904,6.915,4515.9
+1703085600000,6.914,6.915,6.912,6.912,1604.4
+1703085660000,6.912,6.914,6.909,6.91,5193.6
+1703085720000,6.909,6.912,6.906,6.911,4260.2
+1703085780000,6.912,6.918,6.911,6.917,3332.2
+1703085840000,6.917,6.918,6.912,6.917,3839.2
+1703085900000,6.917,6.918,6.913,6.913,3255.8
+1703085960000,6.913,6.917,6.908,6.908,3161.6
+1703086020000,6.908,6.908,6.902,6.902,3106.6
+1703086080000,6.902,6.906,6.897,6.903,11385.3
+1703086140000,6.903,6.906,6.9,6.906,1235.1
+1703086200000,6.907,6.911,6.907,6.91,1530.9
+1703086260000,6.911,6.918,6.911,6.918,2761.0
+1703086320000,6.918,6.919,6.913,6.918,2661.3
+1703086380000,6.917,6.918,6.913,6.915,2205.7
+1703086440000,6.915,6.916,6.91,6.91,2421.9
+1703086500000,6.911,6.916,6.91,6.916,2684.2
+1703086560000,6.915,6.915,6.911,6.913,3333.0
+1703086620000,6.914,6.917,6.912,6.915,3558.2
+1703086680000,6.914,6.917,6.912,6.912,1710.4
+1703086740000,6.912,6.921,6.911,6.92,2401.9
+1703086800000,6.919,6.931,6.91,6.916,9816.9
+1703086860000,6.915,6.919,6.908,6.908,7569.4
+1703086920000,6.907,6.908,6.9,6.901,3652.8
+1703086980000,6.902,6.906,6.9,6.905,1559.2
+1703087040000,6.906,6.906,6.9,6.905,2473.7
+1703087100000,6.905,6.912,6.903,6.911,7834.3
+1703087160000,6.911,6.912,6.91,6.912,1389.1
+1703087220000,6.911,6.911,6.902,6.902,2177.4
+1703087280000,6.904,6.905,6.899,6.905,3430.1
+1703087340000,6.906,6.907,6.894,6.9,1463.6
+1703087400000,6.899,6.903,6.896,6.898,3423.7
+1703087460000,6.898,6.899,6.888,6.895,3850.8
+1703087520000,6.894,6.898,6.892,6.892,4194.5
+1703087580000,6.893,6.896,6.89,6.893,2825.6
+1703087640000,6.894,6.902,6.894,6.899,2352.8
+1703087700000,6.898,6.911,6.898,6.908,4914.9
+1703087760000,6.908,6.911,6.904,6.904,6007.9
+1703087820000,6.903,6.91,6.902,6.907,12762.1
+1703087880000,6.905,6.907,6.897,6.898,2512.8
+1703087940000,6.899,6.908,6.896,6.908,2564.4
+1703088000000,6.908,6.913,6.905,6.913,1933.7
+1703088060000,6.914,6.915,6.909,6.914,1899.5
+1703088120000,6.914,6.927,6.914,6.923,3627.5
+1703088180000,6.923,6.925,6.914,6.914,4553.2
+1703088240000,6.914,6.923,6.914,6.923,4423.3
+1703088300000,6.923,6.926,6.918,6.919,2263.2
+1703088360000,6.919,6.923,6.918,6.918,1565.1
+1703088420000,6.917,6.918,6.902,6.902,3878.0
+1703088480000,6.902,6.902,6.888,6.893,10621.2
+1703088540000,6.892,6.897,6.888,6.895,5776.7
+1703088600000,6.894,6.911,6.894,6.91,3021.6
+1703088660000,6.91,6.912,6.902,6.906,5389.5
+1703088720000,6.907,6.908,6.892,6.895,3004.6
+1703088780000,6.896,6.896,6.887,6.894,1982.3
+1703088840000,6.894,6.907,6.894,6.901,3707.8
+1703088900000,6.901,6.904,6.889,6.894,7369.1
+1703088960000,6.894,6.904,6.893,6.903,3624.0
+1703089020000,6.902,6.902,6.894,6.894,4388.4
+1703089080000,6.894,6.899,6.89,6.897,3430.5
+1703089140000,6.897,6.899,6.893,6.898,2951.8
+1703089200000,6.898,6.913,6.898,6.912,3093.5
+1703089260000,6.913,6.919,6.913,6.915,2183.9
+1703089320000,6.914,6.914,6.902,6.91,6272.2
+1703089380000,6.911,6.912,6.905,6.906,2709.7
+1703089440000,6.906,6.906,6.898,6.898,2685.2
+1703089500000,6.897,6.9,6.894,6.897,4045.3
+1703089560000,6.897,6.898,6.881,6.882,5145.4
+1703089620000,6.882,6.882,6.876,6.881,3726.8
+1703089680000,6.882,6.888,6.88,6.888,2625.4
+1703089740000,6.888,6.894,6.885,6.892,2160.9
+1703089800000,6.891,6.891,6.885,6.887,2030.9
+1703089860000,6.888,6.892,6.88,6.88,3118.3
+1703089920000,6.881,6.897,6.877,6.895,4975.2
+1703089980000,6.896,6.906,6.896,6.906,2317.6
+1703090040000,6.907,6.907,6.897,6.897,3505.8
+1703090100000,6.898,6.912,6.898,6.911,4033.9
+1703090160000,6.91,6.914,6.903,6.905,5515.2
+1703090220000,6.906,6.906,6.899,6.901,2300.2
+1703090280000,6.901,6.904,6.901,6.903,1093.7
+1703090340000,6.904,6.908,6.904,6.908,1328.2
+1703090400000,6.907,6.907,6.905,6.906,1760.4
+1703090460000,6.906,6.906,6.895,6.895,2671.6
+1703090520000,6.894,6.895,6.891,6.891,2838.7
+1703090580000,6.893,6.902,6.893,6.901,2492.5
+1703090640000,6.901,6.901,6.899,6.9,2530.5
+1703090700000,6.899,6.9,6.893,6.9,1457.8
+1703090760000,6.9,6.904,6.893,6.894,1904.6
+1703090820000,6.895,6.9,6.895,6.895,2379.3
+1703090880000,6.895,6.902,6.895,6.9,3761.1
+1703090940000,6.9,6.903,6.895,6.902,4650.7
+1703091000000,6.902,6.91,6.902,6.91,3460.5
+1703091060000,6.911,6.912,6.897,6.898,6276.4
+1703091120000,6.898,6.898,6.885,6.891,5793.7
+1703091180000,6.891,6.891,6.885,6.888,2279.6
+1703091240000,6.887,6.887,6.864,6.867,14246.4
+1703091300000,6.868,6.887,6.865,6.874,6770.4
+1703091360000,6.874,6.875,6.825,6.842,48067.4
+1703091420000,6.842,6.847,6.821,6.831,29643.0
+1703091480000,6.83,6.846,6.822,6.846,16763.4
+1703091540000,6.845,6.864,6.839,6.861,8089.1
+1703091600000,6.86,6.867,6.859,6.867,6288.4
+1703091660000,6.868,6.869,6.86,6.864,7211.5
+1703091720000,6.864,6.875,6.86,6.87,4876.7
+1703091780000,6.872,6.876,6.866,6.876,3254.3
+1703091840000,6.876,6.881,6.872,6.878,2840.7
+1703091900000,6.879,6.882,6.873,6.873,5990.2
+1703091960000,6.873,6.873,6.862,6.865,4982.9
+1703092020000,6.865,6.867,6.859,6.863,3698.5
+1703092080000,6.862,6.873,6.861,6.87,3108.8
+1703092140000,6.87,6.876,6.864,6.867,4984.8
+1703092200000,6.866,6.876,6.862,6.876,5225.6
+1703092260000,6.877,6.88,6.871,6.879,4351.6
+1703092320000,6.879,6.883,6.876,6.877,2512.0
+1703092380000,6.877,6.879,6.865,6.867,6385.3
+1703092440000,6.867,6.872,6.863,6.871,3241.0
+1703092500000,6.871,6.886,6.871,6.875,10442.2
+1703092560000,6.875,6.886,6.875,6.884,1217.6
+1703092620000,6.883,6.883,6.873,6.877,2013.1
+1703092680000,6.876,6.883,6.872,6.879,3453.5
+1703092740000,6.879,6.888,6.879,6.886,2624.3
+1703092800000,6.887,6.896,6.886,6.896,3977.1
+1703092860000,6.895,6.896,6.892,6.893,2815.7
+1703092920000,6.893,6.9,6.893,6.897,1734.9
+1703092980000,6.896,6.901,6.885,6.888,3794.4
+1703093040000,6.886,6.896,6.886,6.895,1213.9
+1703093100000,6.894,6.9,6.89,6.9,2869.5
+1703093160000,6.9,6.902,6.898,6.899,1856.0
+1703093220000,6.898,6.901,6.892,6.901,2734.4
+1703093280000,6.902,6.907,6.9,6.907,3237.4
+1703093340000,6.907,6.908,6.904,6.906,840.9
+1703093400000,6.907,6.907,6.897,6.901,1713.0
+1703093460000,6.902,6.905,6.9,6.9,2623.9
+1703093520000,6.899,6.899,6.894,6.898,1544.1
+1703093580000,6.901,6.902,6.898,6.901,1304.6
+1703093640000,6.901,6.917,6.901,6.917,4179.0
+1703093700000,6.918,6.919,6.906,6.912,4491.7
+1703093760000,6.913,6.916,6.907,6.91,1911.0
+1703093820000,6.91,6.911,6.906,6.909,1081.8
+1703093880000,6.91,6.91,6.901,6.901,2422.8
+1703093940000,6.902,6.912,6.902,6.912,3399.5
+1703094000000,6.912,6.913,6.905,6.91,3666.0
+1703094060000,6.91,6.91,6.901,6.902,1081.9
+1703094120000,6.902,6.907,6.902,6.904,1815.9
+1703094180000,6.904,6.916,6.904,6.913,2629.9
+1703094240000,6.914,6.923,6.914,6.923,2154.6
+1703094300000,6.923,6.923,6.91,6.91,3207.0
+1703094360000,6.91,6.916,6.91,6.912,3512.1
+1703094420000,6.911,6.921,6.909,6.921,6342.3
+1703094480000,6.922,6.926,6.912,6.919,4634.6
+1703094540000,6.918,6.925,6.917,6.924,10413.3
+1703094600000,6.925,6.929,6.921,6.928,4509.5
+1703094660000,6.927,6.931,6.92,6.924,15505.3
+1703094720000,6.925,6.934,6.925,6.933,7412.0
+1703094780000,6.933,6.933,6.921,6.922,4114.3
+1703094840000,6.922,6.922,6.916,6.92,3680.4
+1703094900000,6.92,6.924,6.919,6.923,2128.4
+1703094960000,6.922,6.924,6.92,6.922,2912.8
+1703095020000,6.923,6.924,6.92,6.922,1762.9
+1703095080000,6.922,6.924,6.921,6.924,501.5
+1703095140000,6.924,6.931,6.924,6.931,2463.0
+1703095200000,6.931,6.931,6.925,6.925,1870.2
+1703095260000,6.924,6.931,6.924,6.93,3485.1
+1703095320000,6.929,6.938,6.927,6.937,5295.3
+1703095380000,6.937,6.938,6.931,6.935,4283.8
+1703095440000,6.936,6.943,6.936,6.943,6177.7
+1703095500000,6.942,6.942,6.935,6.941,3127.9
+1703095560000,6.94,6.943,6.935,6.937,2965.1
+1703095620000,6.938,6.938,6.929,6.934,7513.7
+1703095680000,6.934,6.938,6.934,6.938,816.4
+1703095740000,6.938,6.939,6.936,6.937,1080.3
+1703095800000,6.937,6.943,6.937,6.943,3196.0
+1703095860000,6.942,6.943,6.939,6.943,3052.9
+1703095920000,6.943,6.943,6.936,6.936,2531.7
+1703095980000,6.935,6.935,6.93,6.935,2183.9
+1703096040000,6.935,6.936,6.932,6.933,1157.6
+1703096100000,6.932,6.937,6.932,6.934,2172.5
+1703096160000,6.934,6.935,6.928,6.931,4651.1
+1703096220000,6.93,6.93,6.911,6.911,4446.0
+1703096280000,6.911,6.915,6.905,6.906,4102.0
+1703096340000,6.906,6.906,6.896,6.903,6654.4
+1703096400000,6.902,6.92,6.902,6.92,5373.3
+1703096460000,6.92,6.936,6.92,6.936,4951.2
+1703096520000,6.935,6.935,6.922,6.922,2930.8
+1703096580000,6.922,6.922,6.915,6.916,2142.6
+1703096640000,6.915,6.923,6.914,6.922,1302.3
+1703096700000,6.922,6.923,6.915,6.922,1855.1
+1703096760000,6.923,6.931,6.923,6.929,1224.8
+1703096820000,6.928,6.928,6.916,6.918,1881.2
+1703096880000,6.918,6.919,6.917,6.918,309.2
+1703096940000,6.918,6.918,6.906,6.909,8798.5
+1703097000000,6.909,6.924,6.909,6.924,2752.8
+1703097060000,6.923,6.928,6.922,6.928,1953.3
+1703097120000,6.927,6.934,6.926,6.928,2304.1
+1703097180000,6.927,6.927,6.925,6.925,760.0
+1703097240000,6.924,6.925,6.92,6.925,1766.9
+1703097300000,6.925,6.929,6.923,6.923,999.7
+1703097360000,6.923,6.928,6.923,6.928,351.4
+1703097420000,6.928,6.933,6.928,6.931,1494.0
+1703097480000,6.931,6.931,6.925,6.925,2402.6
+1703097540000,6.926,6.935,6.926,6.93,4396.1
+1703097600000,6.929,6.93,6.924,6.929,2680.9
+1703097660000,6.93,6.936,6.929,6.929,2205.0
+1703097720000,6.929,6.929,6.927,6.927,827.7
+1703097780000,6.927,6.934,6.925,6.934,3126.4
+1703097840000,6.935,6.939,6.935,6.938,790.1
+1703097900000,6.938,6.938,6.932,6.935,2235.3
+1703097960000,6.937,6.942,6.934,6.935,2227.9
+1703098020000,6.936,6.936,6.933,6.935,812.5
+1703098080000,6.936,6.936,6.926,6.927,1052.2
+1703098140000,6.926,6.932,6.925,6.926,2771.3
+1703098200000,6.926,6.929,6.918,6.92,1986.4
+1703098260000,6.92,6.92,6.918,6.918,2544.2
+1703098320000,6.918,6.923,6.918,6.923,2359.6
+1703098380000,6.923,6.926,6.923,6.926,2582.8
+1703098440000,6.926,6.927,6.922,6.922,2088.9
+1703098500000,6.922,6.923,6.919,6.919,1299.0
+1703098560000,6.918,6.92,6.907,6.91,2601.4
+1703098620000,6.911,6.92,6.911,6.911,6359.3
+1703098680000,6.911,6.913,6.909,6.913,1157.3
+1703098740000,6.914,6.917,6.911,6.914,2007.1
+1703098800000,6.913,6.924,6.911,6.924,10017.1
+1703098860000,6.923,6.927,6.922,6.927,843.0
+1703098920000,6.926,6.926,6.911,6.912,8906.4
+1703098980000,6.911,6.911,6.906,6.907,3420.8
+1703099040000,6.907,6.907,6.9,6.9,2134.9
+1703099100000,6.898,6.898,6.887,6.887,5617.5
+1703099160000,6.887,6.897,6.887,6.893,4373.2
+1703099220000,6.893,6.894,6.888,6.894,2810.0
+1703099280000,6.893,6.893,6.882,6.884,3347.7
+1703099340000,6.883,6.884,6.879,6.881,3080.6
+1703099400000,6.881,6.885,6.877,6.88,4657.7
+1703099460000,6.879,6.882,6.87,6.877,5027.1
+1703099520000,6.876,6.88,6.872,6.872,3729.8
+1703099580000,6.872,6.885,6.872,6.885,3370.8
+1703099640000,6.884,6.885,6.881,6.883,3251.3
+1703099700000,6.884,6.893,6.881,6.893,2919.7
+1703099760000,6.893,6.898,6.891,6.897,2040.9
+1703099820000,6.897,6.905,6.896,6.904,1642.4
+1703099880000,6.905,6.907,6.901,6.901,3278.5
+1703099940000,6.9,6.9,6.894,6.895,2653.7
+1703100000000,6.895,6.897,6.89,6.896,2578.9
+1703100060000,6.894,6.898,6.892,6.898,1289.6
+1703100120000,6.898,6.905,6.897,6.902,4849.3
+1703100180000,6.902,6.902,6.897,6.897,1531.1
+1703100240000,6.896,6.897,6.894,6.897,894.4
+1703100300000,6.897,6.899,6.896,6.899,866.3
+1703100360000,6.899,6.903,6.898,6.898,3441.1
+1703100420000,6.898,6.902,6.898,6.902,1351.5
+1703100480000,6.903,6.904,6.9,6.9,1689.6
+1703100540000,6.9,6.9,6.894,6.896,1707.2
+1703100600000,6.897,6.903,6.897,6.903,1750.2
+1703100660000,6.904,6.906,6.899,6.904,1993.2
+1703100720000,6.903,6.903,6.899,6.9,1433.2
+1703100780000,6.901,6.904,6.897,6.9,953.6
+1703100840000,6.9,6.902,6.898,6.9,1154.2
+1703100900000,6.901,6.901,6.888,6.889,4710.1
+1703100960000,6.889,6.89,6.883,6.886,3175.3
+1703101020000,6.886,6.889,6.881,6.889,3264.2
+1703101080000,6.888,6.897,6.887,6.896,3459.9
+1703101140000,6.897,6.897,6.89,6.89,406.0
+1703101200000,6.889,6.889,6.866,6.875,9027.0
+1703101260000,6.875,6.877,6.866,6.867,4076.5
+1703101320000,6.868,6.874,6.858,6.866,7061.4
+1703101380000,6.867,6.867,6.859,6.861,7099.2
+1703101440000,6.862,6.869,6.861,6.868,4188.3
+1703101500000,6.869,6.875,6.863,6.874,3253.5
+1703101560000,6.875,6.875,6.87,6.872,2063.2
+1703101620000,6.873,6.884,6.873,6.88,3013.6
+1703101680000,6.879,6.879,6.873,6.873,2010.0
+1703101740000,6.873,6.874,6.862,6.863,3599.4
+1703101800000,6.863,6.866,6.862,6.864,2024.9
+1703101860000,6.865,6.87,6.864,6.87,1391.1
+1703101920000,6.871,6.871,6.862,6.862,1262.9
+1703101980000,6.863,6.863,6.853,6.861,3900.5
+1703102040000,6.86,6.863,6.855,6.862,3429.1
+1703102100000,6.861,6.866,6.86,6.863,3288.9
+1703102160000,6.864,6.866,6.862,6.863,1406.0
+1703102220000,6.862,6.863,6.861,6.863,636.6
+1703102280000,6.864,6.864,6.856,6.857,751.9
+1703102340000,6.857,6.857,6.844,6.847,6090.1
+1703102400000,6.847,6.855,6.847,6.852,3970.8
+1703102460000,6.852,6.854,6.842,6.842,5782.0
+1703102520000,6.841,6.844,6.824,6.825,7196.4
+1703102580000,6.826,6.827,6.809,6.81,12208.5
+1703102640000,6.809,6.815,6.79,6.793,29815.2
+1703102700000,6.794,6.801,6.745,6.784,71147.2
+1703102760000,6.785,6.786,6.735,6.755,45219.0
+1703102820000,6.752,6.766,6.721,6.733,63844.4
+1703102880000,6.732,6.739,6.696,6.714,47455.9
+1703102940000,6.716,6.743,6.704,6.735,16261.0
+1703103000000,6.737,6.761,6.737,6.756,9676.5
+1703103060000,6.758,6.765,6.742,6.763,11792.5
+1703103120000,6.761,6.767,6.751,6.766,7356.7
+1703103180000,6.765,6.774,6.76,6.77,8976.6
+1703103240000,6.77,6.782,6.769,6.776,5114.2
+1703103300000,6.775,6.796,6.774,6.792,8849.9
+1703103360000,6.793,6.803,6.786,6.803,4755.1
+1703103420000,6.803,6.827,6.8,6.817,19705.6
+1703103480000,6.818,6.819,6.807,6.807,8441.9
+1703103540000,6.808,6.809,6.801,6.803,5487.2
+1703103600000,6.802,6.804,6.787,6.798,8698.6
+1703103660000,6.799,6.8,6.785,6.794,6869.6
+1703103720000,6.794,6.804,6.781,6.8,24100.5
+1703103780000,6.8,6.805,6.796,6.803,4134.2
+1703103840000,6.802,6.804,6.795,6.8,7915.2
+1703103900000,6.799,6.8,6.782,6.8,10891.4
+1703103960000,6.799,6.801,6.787,6.799,8125.5
+1703104020000,6.799,6.801,6.788,6.791,8693.9
+1703104080000,6.791,6.799,6.79,6.795,5499.2
+1703104140000,6.794,6.796,6.784,6.791,3757.9
+1703104200000,6.791,6.805,6.791,6.804,5196.8
+1703104260000,6.805,6.814,6.803,6.804,2656.2
+1703104320000,6.804,6.817,6.804,6.817,3570.0
+1703104380000,6.817,6.823,6.809,6.819,7025.8
+1703104440000,6.819,6.824,6.819,6.822,1570.3
+1703104500000,6.823,6.825,6.82,6.823,1889.8
+1703104560000,6.822,6.822,6.799,6.802,22642.5
+1703104620000,6.802,6.807,6.799,6.803,2333.0
+1703104680000,6.803,6.803,6.791,6.792,1845.0
+1703104740000,6.791,6.791,6.781,6.789,3366.9
+1703104800000,6.789,6.792,6.788,6.791,1551.8
+1703104860000,6.791,6.802,6.791,6.801,2389.6
+1703104920000,6.803,6.816,6.803,6.814,1893.0
+1703104980000,6.814,6.818,6.81,6.81,2249.3
+1703105040000,6.81,6.81,6.807,6.808,1333.0
+1703105100000,6.808,6.808,6.791,6.791,3503.2
+1703105160000,6.79,6.793,6.785,6.786,3342.0
+1703105220000,6.786,6.788,6.768,6.774,14777.6
+1703105280000,6.774,6.78,6.763,6.766,5009.6
+1703105340000,6.765,6.774,6.763,6.774,3965.4
+1703105400000,6.775,6.784,6.773,6.775,2568.9
+1703105460000,6.777,6.781,6.768,6.768,2725.7
+1703105520000,6.769,6.773,6.763,6.77,4264.8
+1703105580000,6.769,6.769,6.748,6.756,7115.8
+1703105640000,6.756,6.761,6.75,6.76,3519.5
+1703105700000,6.759,6.769,6.755,6.766,2710.6
+1703105760000,6.766,6.769,6.762,6.765,2369.9
+1703105820000,6.764,6.764,6.748,6.753,3647.4
+1703105880000,6.753,6.763,6.752,6.763,5501.1
+1703105940000,6.762,6.762,6.749,6.754,4562.0
+1703106000000,6.756,6.773,6.756,6.772,6946.5
+1703106060000,6.771,6.772,6.763,6.768,5810.0
+1703106120000,6.768,6.769,6.758,6.758,6143.3
+1703106180000,6.758,6.767,6.758,6.767,916.1
+1703106240000,6.767,6.768,6.763,6.768,1088.6
+1703106300000,6.767,6.777,6.766,6.773,4339.2
+1703106360000,6.773,6.79,6.773,6.788,3183.2
+1703106420000,6.788,6.796,6.787,6.791,6355.1
+1703106480000,6.79,6.791,6.786,6.79,4635.9
+1703106540000,6.79,6.791,6.784,6.785,1753.2
+1703106600000,6.785,6.789,6.784,6.789,1756.7
+1703106660000,6.79,6.8,6.79,6.798,2960.6
+1703106720000,6.798,6.799,6.795,6.798,3609.0
+1703106780000,6.797,6.799,6.79,6.79,4268.5
+1703106840000,6.79,6.79,6.783,6.784,1584.1
+1703106900000,6.784,6.784,6.781,6.783,799.8
+1703106960000,6.783,6.795,6.783,6.795,3773.0
+1703107020000,6.796,6.804,6.796,6.804,3129.5
+1703107080000,6.804,6.813,6.803,6.809,3531.9
+1703107140000,6.808,6.808,6.801,6.803,3354.7
+1703107200000,6.804,6.806,6.801,6.804,3797.2
+1703107260000,6.803,6.812,6.803,6.806,7975.6
+1703107320000,6.806,6.816,6.806,6.814,3062.0
+1703107380000,6.814,6.82,6.81,6.819,3185.5
+1703107440000,6.82,6.823,6.811,6.822,13169.4
+1703107500000,6.821,6.827,6.819,6.824,7580.9
+1703107560000,6.824,6.824,6.815,6.818,2818.6
+1703107620000,6.818,6.827,6.818,6.825,1988.5
+1703107680000,6.824,6.833,6.823,6.833,1624.5
+1703107740000,6.833,6.834,6.828,6.828,2181.9
+1703107800000,6.827,6.827,6.81,6.81,2590.9
+1703107860000,6.81,6.811,6.802,6.803,1825.8
+1703107920000,6.803,6.813,6.803,6.81,3186.0
+1703107980000,6.81,6.821,6.81,6.818,1954.2
+1703108040000,6.818,6.818,6.808,6.81,2817.2
+1703108100000,6.81,6.81,6.798,6.798,2703.2
+1703108160000,6.797,6.806,6.797,6.804,2547.6
+1703108220000,6.804,6.813,6.804,6.81,2065.7
+1703108280000,6.811,6.811,6.804,6.806,806.8
+1703108340000,6.806,6.806,6.795,6.797,1363.3
+1703108400000,6.797,6.797,6.789,6.789,7401.9
+1703108460000,6.789,6.791,6.787,6.788,2130.8
+1703108520000,6.787,6.788,6.784,6.785,1329.7
+1703108580000,6.785,6.792,6.78,6.792,2061.6
+1703108640000,6.791,6.794,6.787,6.794,3604.1
+1703108700000,6.794,6.803,6.792,6.801,2204.5
+1703108760000,6.801,6.801,6.791,6.795,1696.0
+1703108820000,6.794,6.794,6.781,6.782,5516.3
+1703108880000,6.783,6.787,6.782,6.782,2700.0
+1703108940000,6.781,6.783,6.777,6.781,3785.1
+1703109000000,6.78,6.78,6.77,6.77,4548.0
+1703109060000,6.769,6.775,6.767,6.771,2862.7
+1703109120000,6.771,6.775,6.765,6.773,3560.3
+1703109180000,6.773,6.773,6.755,6.759,5644.7
+1703109240000,6.759,6.769,6.755,6.767,4971.5
+1703109300000,6.768,6.768,6.757,6.757,2237.0
+1703109360000,6.757,6.763,6.746,6.761,6538.0
+1703109420000,6.761,6.774,6.758,6.774,5447.7
+1703109480000,6.775,6.779,6.774,6.779,1549.2
+1703109540000,6.778,6.778,6.773,6.778,1824.1
+1703109600000,6.779,6.78,6.77,6.775,2587.2
+1703109660000,6.774,6.779,6.771,6.776,6757.6
+1703109720000,6.778,6.804,6.778,6.804,4136.6
+1703109780000,6.803,6.812,6.803,6.809,3452.7
+1703109840000,6.81,6.811,6.803,6.803,8031.3
+1703109900000,6.802,6.803,6.79,6.796,4506.6
+1703109960000,6.796,6.8,6.795,6.8,1548.4
+1703110020000,6.8,6.805,6.797,6.805,4607.3
+1703110080000,6.804,6.805,6.799,6.804,1206.0
+1703110140000,6.804,6.808,6.803,6.807,2378.3
+1703110200000,6.808,6.808,6.801,6.806,2689.6
+1703110260000,6.807,6.815,6.807,6.815,1565.2
+1703110320000,6.814,6.821,6.812,6.812,3738.1
+1703110380000,6.811,6.811,6.806,6.808,2788.0
+1703110440000,6.807,6.807,6.804,6.805,1002.5
+1703110500000,6.805,6.814,6.805,6.812,1753.2
+1703110560000,6.812,6.816,6.812,6.816,908.3
+1703110620000,6.817,6.826,6.815,6.826,2661.3
+1703110680000,6.826,6.826,6.813,6.814,8611.0
+1703110740000,6.814,6.826,6.814,6.826,6085.1
+1703110800000,6.825,6.83,6.825,6.829,2406.2
+1703110860000,6.83,6.831,6.826,6.827,2195.5
+1703110920000,6.827,6.829,6.825,6.825,1352.9
+1703110980000,6.825,6.829,6.825,6.829,2870.3
+1703111040000,6.829,6.831,6.829,6.829,853.4
+1703111100000,6.83,6.842,6.83,6.842,4666.9
+1703111160000,6.843,6.844,6.835,6.836,2918.4
+1703111220000,6.835,6.835,6.834,6.834,2379.8
+1703111280000,6.833,6.833,6.826,6.831,3708.7
+1703111340000,6.831,6.836,6.831,6.836,2289.3
+1703111400000,6.836,6.84,6.836,6.837,1609.7
+1703111460000,6.837,6.846,6.837,6.845,2415.1
+1703111520000,6.846,6.846,6.838,6.84,2793.4
+1703111580000,6.841,6.853,6.841,6.853,5047.9
+1703111640000,6.852,6.852,6.844,6.844,2940.7
+1703111700000,6.845,6.845,6.838,6.839,2330.1
+1703111760000,6.839,6.839,6.833,6.836,1466.4
+1703111820000,6.835,6.844,6.834,6.843,4191.0
+1703111880000,6.842,6.847,6.842,6.846,1414.0
+1703111940000,6.847,6.847,6.84,6.84,2031.0
+1703112000000,6.84,6.843,6.835,6.835,3760.6
+1703112060000,6.834,6.834,6.825,6.825,1408.8
+1703112120000,6.825,6.83,6.824,6.824,1400.3
+1703112180000,6.825,6.826,6.822,6.826,858.7
+1703112240000,6.826,6.829,6.823,6.825,1920.1
+1703112300000,6.825,6.825,6.824,6.824,236.2
+1703112360000,6.824,6.824,6.816,6.816,1188.4
+1703112420000,6.816,6.816,6.811,6.814,751.4
+1703112480000,6.814,6.818,6.814,6.818,652.0
+1703112540000,6.817,6.82,6.817,6.82,32.1
+1703112600000,6.821,6.821,6.821,6.821,150.7
+1703112660000,6.822,6.823,6.821,6.823,285.8
+1703112720000,6.824,6.828,6.824,6.825,1307.8
+1703112780000,6.824,6.824,6.817,6.817,1157.5
+1703112840000,6.818,6.818,6.818,6.818,1.5
+1703112900000,6.818,6.821,6.818,6.821,902.5
+1703112960000,6.822,6.829,6.822,6.828,1706.6
+1703113020000,6.829,6.829,6.826,6.826,735.6
+1703113080000,6.825,6.828,6.824,6.827,1089.0
+1703113140000,6.828,6.828,6.823,6.823,671.1
+1703113200000,6.823,6.829,6.816,6.816,2971.7
+1703113260000,6.816,6.818,6.812,6.812,1510.5
+1703113320000,6.811,6.818,6.81,6.817,3109.0
+1703113380000,6.818,6.823,6.816,6.818,6010.7
+1703113440000,6.818,6.818,6.812,6.812,2022.9
+1703113500000,6.812,6.815,6.806,6.81,4155.6
+1703113560000,6.81,6.816,6.807,6.815,4862.5
+1703113620000,6.816,6.82,6.816,6.82,1448.1
+1703113680000,6.82,6.82,6.812,6.812,1371.5
+1703113740000,6.813,6.816,6.812,6.816,318.6
+1703113800000,6.815,6.821,6.81,6.816,3969.7
+1703113860000,6.817,6.817,6.811,6.811,1613.7
+1703113920000,6.812,6.813,6.81,6.812,1229.0
+1703113980000,6.813,6.816,6.812,6.815,1804.4
+1703114040000,6.815,6.821,6.814,6.821,1880.9
+1703114100000,6.82,6.823,6.82,6.823,1467.4
+1703114160000,6.822,6.823,6.818,6.818,1788.6
+1703114220000,6.818,6.831,6.817,6.83,2430.9
+1703114280000,6.83,6.838,6.829,6.838,1882.6
+1703114340000,6.838,6.838,6.829,6.829,1695.1
+1703114400000,6.83,6.83,6.822,6.822,2346.1
+1703114460000,6.823,6.833,6.823,6.831,6832.3
+1703114520000,6.831,6.837,6.831,6.836,1336.9
+1703114580000,6.836,6.844,6.836,6.841,3513.5
+1703114640000,6.843,6.844,6.841,6.842,1369.7
+1703114700000,6.843,6.848,6.843,6.844,2408.3
+1703114760000,6.843,6.849,6.843,6.848,2576.2
+1703114820000,6.848,6.851,6.845,6.845,3167.9
+1703114880000,6.844,6.846,6.843,6.845,2334.8
+1703114940000,6.846,6.849,6.843,6.844,1763.1
+1703115000000,6.845,6.846,6.844,6.844,533.9
+1703115060000,6.843,6.847,6.842,6.845,2621.8
+1703115120000,6.844,6.848,6.844,6.844,3471.6
+1703115180000,6.845,6.854,6.845,6.854,1642.0
+1703115240000,6.854,6.856,6.854,6.856,4347.0
+1703115300000,6.857,6.861,6.85,6.85,3772.4
+1703115360000,6.85,6.852,6.847,6.847,3532.5
+1703115420000,6.847,6.851,6.845,6.851,1466.6
+1703115480000,6.852,6.856,6.852,6.853,2554.6
+1703115540000,6.854,6.866,6.854,6.866,4794.1
+1703115600000,6.866,6.866,6.859,6.859,1617.6
+1703115660000,6.86,6.86,6.854,6.856,3326.5
+1703115720000,6.857,6.866,6.857,6.866,2798.0
+1703115780000,6.866,6.87,6.866,6.868,2684.1
+1703115840000,6.867,6.869,6.866,6.868,2271.5
+1703115900000,6.868,6.869,6.863,6.864,2625.6
+1703115960000,6.863,6.868,6.86,6.86,3727.7
+1703116020000,6.86,6.862,6.858,6.86,2878.0
+1703116080000,6.86,6.864,6.859,6.864,2276.0
+1703116140000,6.865,6.867,6.861,6.861,1645.4
+1703116200000,6.862,6.864,6.852,6.856,4655.0
+1703116260000,6.856,6.859,6.855,6.855,2145.4
+1703116320000,6.856,6.859,6.856,6.858,2346.9
+1703116380000,6.858,6.869,6.858,6.868,3648.2
+1703116440000,6.867,6.871,6.867,6.871,1472.8
+1703116500000,6.871,6.871,6.86,6.86,3119.6
+1703116560000,6.86,6.864,6.858,6.858,2920.1
+1703116620000,6.859,6.865,6.859,6.863,2198.2
+1703116680000,6.864,6.873,6.864,6.873,4616.3
+1703116740000,6.873,6.876,6.872,6.873,3173.3
+1703116800000,6.875,6.885,6.868,6.868,9349.0
+1703116860000,6.869,6.871,6.864,6.865,5114.3
+1703116920000,6.865,6.865,6.841,6.846,11821.3
+1703116980000,6.845,6.853,6.84,6.846,5105.2
+1703117040000,6.845,6.858,6.84,6.857,4775.0
+1703117100000,6.857,6.858,6.842,6.847,3971.1
+1703117160000,6.847,6.847,6.84,6.841,2916.2
+1703117220000,6.841,6.841,6.829,6.835,7639.7
+1703117280000,6.835,6.835,6.83,6.831,2076.4
+1703117340000,6.831,6.839,6.831,6.839,4748.7
+1703117400000,6.839,6.848,6.839,6.844,6848.1
+1703117460000,6.845,6.845,6.829,6.831,8029.3
+1703117520000,6.831,6.837,6.831,6.837,2661.9
+1703117580000,6.837,6.838,6.83,6.833,6058.7
+1703117640000,6.834,6.836,6.826,6.833,8433.4
+1703117700000,6.833,6.834,6.829,6.83,1579.7
+1703117760000,6.829,6.84,6.827,6.835,3125.2
+1703117820000,6.836,6.854,6.835,6.854,5620.1
+1703117880000,6.854,6.854,6.85,6.852,3890.1
+1703117940000,6.852,6.852,6.841,6.841,2693.9
+1703118000000,6.842,6.843,6.833,6.833,2933.8
+1703118060000,6.833,6.839,6.833,6.838,2992.6
+1703118120000,6.837,6.848,6.837,6.848,2118.5
+1703118180000,6.849,6.849,6.842,6.849,2331.3
+1703118240000,6.849,6.856,6.849,6.855,1479.1
+1703118300000,6.854,6.864,6.854,6.864,2404.4
+1703118360000,6.864,6.865,6.854,6.858,4385.2
+1703118420000,6.856,6.856,6.847,6.849,3512.3
+1703118480000,6.849,6.855,6.848,6.855,1975.5
+1703118540000,6.855,6.864,6.851,6.864,3031.6
+1703118600000,6.864,6.872,6.864,6.869,8191.3
+1703118660000,6.868,6.897,6.866,6.889,13116.2
+1703118720000,6.89,6.896,6.887,6.892,8801.0
+1703118780000,6.891,6.903,6.891,6.897,5787.1
+1703118840000,6.897,6.923,6.895,6.921,11701.8
+1703118900000,6.922,6.926,6.907,6.91,20868.2
+1703118960000,6.91,6.928,6.904,6.904,11871.3
+1703119020000,6.904,6.921,6.903,6.916,8213.9
+1703119080000,6.914,6.942,6.91,6.942,10852.2
+1703119140000,6.941,6.941,6.929,6.932,11506.9
+1703119200000,6.932,6.947,6.932,6.947,15249.7
+1703119260000,6.947,6.953,6.937,6.953,15400.9
+1703119320000,6.953,6.978,6.95,6.972,31953.6
+1703119380000,6.971,6.988,6.963,6.984,31483.7
+1703119440000,6.982,7.03,6.979,7.019,90498.5
+1703119500000,7.018,7.078,7.018,7.064,80767.0
+1703119560000,7.065,7.087,7.035,7.082,73249.2
+1703119620000,7.082,7.093,7.062,7.076,59238.1
+1703119680000,7.076,7.082,7.053,7.062,30436.9
+1703119740000,7.062,7.078,7.037,7.075,38765.3
+1703119800000,7.076,7.094,7.066,7.093,30626.6
+1703119860000,7.092,7.125,7.085,7.111,51729.5
+1703119920000,7.111,7.183,7.111,7.178,76636.8
+1703119980000,7.178,7.223,7.133,7.152,133236.8
+1703120040000,7.152,7.19,7.128,7.184,62300.1
+1703120100000,7.183,7.255,7.171,7.217,84164.3
+1703120160000,7.216,7.219,7.157,7.172,46812.9
+1703120220000,7.171,7.208,7.169,7.206,46884.1
+1703120280000,7.206,7.225,7.203,7.211,31515.0
+1703120340000,7.211,7.22,7.184,7.184,33562.6
+1703120400000,7.185,7.195,7.15,7.193,54909.7
+1703120460000,7.194,7.196,7.171,7.183,23862.5
+1703120520000,7.183,7.2,7.158,7.19,27809.3
+1703120580000,7.189,7.189,7.153,7.175,23348.1
+1703120640000,7.175,7.175,7.125,7.127,38697.4
+1703120700000,7.127,7.184,7.119,7.151,46614.5
+1703120760000,7.15,7.158,7.12,7.12,26946.7
+1703120820000,7.121,7.14,7.104,7.13,33792.3
+1703120880000,7.131,7.168,7.128,7.139,28034.4
+1703120940000,7.139,7.165,7.124,7.163,25808.1
+1703121000000,7.164,7.172,7.14,7.14,26341.8
+1703121060000,7.14,7.163,7.126,7.16,26263.3
+1703121120000,7.159,7.179,7.138,7.179,21614.9
+1703121180000,7.179,7.201,7.17,7.201,20857.3
+1703121240000,7.201,7.209,7.171,7.196,40758.1
+1703121300000,7.197,7.204,7.168,7.195,29256.0
+1703121360000,7.194,7.195,7.167,7.177,19306.6
+1703121420000,7.176,7.198,7.165,7.19,21055.6
+1703121480000,7.191,7.198,7.178,7.198,11871.2
+1703121540000,7.199,7.209,7.191,7.193,19459.5
+1703121600000,7.194,7.217,7.184,7.202,31020.7
+1703121660000,7.202,7.221,7.183,7.221,21993.6
+1703121720000,7.221,7.26,7.213,7.242,58943.6
+1703121780000,7.241,7.241,7.2,7.213,25041.9
+1703121840000,7.212,7.212,7.18,7.184,29149.1
+1703121900000,7.184,7.194,7.154,7.169,31175.9
+1703121960000,7.17,7.177,7.127,7.129,42101.6
+1703122020000,7.129,7.161,7.122,7.145,33391.2
+1703122080000,7.145,7.153,7.111,7.125,28099.6
+1703122140000,7.125,7.125,7.07,7.107,58072.2
+1703122200000,7.106,7.126,7.098,7.113,31827.9
+1703122260000,7.114,7.118,7.094,7.107,26732.7
+1703122320000,7.108,7.122,7.102,7.11,15792.7
+1703122380000,7.109,7.115,7.091,7.094,20697.1
+1703122440000,7.094,7.094,7.064,7.08,21553.5
+1703122500000,7.08,7.093,7.074,7.085,14853.6
+1703122560000,7.085,7.087,7.032,7.037,49122.8
+1703122620000,7.036,7.04,7.007,7.016,36146.1
+1703122680000,7.016,7.038,7.008,7.03,39705.3
+1703122740000,7.031,7.041,7.021,7.041,18854.5
+1703122800000,7.042,7.046,7.022,7.022,19461.6
+1703122860000,7.022,7.033,7.016,7.029,11257.0
+1703122920000,7.029,7.03,7.017,7.019,8859.0
+1703122980000,7.02,7.027,7.008,7.013,17770.4
+1703123040000,7.012,7.017,7.007,7.01,12009.7
+1703123100000,7.01,7.035,7.01,7.034,11558.4
+1703123160000,7.035,7.036,7.024,7.024,9557.7
+1703123220000,7.024,7.026,7.018,7.024,9138.2
+1703123280000,7.023,7.023,7.014,7.016,8669.5
+1703123340000,7.016,7.029,7.011,7.021,11570.7
+1703123400000,7.021,7.022,7.011,7.014,8107.2
+1703123460000,7.015,7.027,7.014,7.014,9915.5
+1703123520000,7.014,7.025,7.014,7.025,7315.9
+1703123580000,7.023,7.024,7.016,7.021,5905.2
+1703123640000,7.021,7.043,7.016,7.04,10096.6
+1703123700000,7.039,7.057,7.039,7.049,15816.1
+1703123760000,7.049,7.05,7.04,7.041,8868.0
+1703123820000,7.041,7.042,7.035,7.042,4238.4
+1703123880000,7.042,7.053,7.042,7.048,5240.7
+1703123940000,7.05,7.066,7.048,7.064,8346.9
+1703124000000,7.063,7.069,7.054,7.066,14832.4
+1703124060000,7.066,7.073,7.051,7.055,11983.2
+1703124120000,7.056,7.058,7.041,7.042,4990.5
+1703124180000,7.042,7.065,7.042,7.063,6965.8
+1703124240000,7.062,7.074,7.061,7.069,7044.2
+1703124300000,7.069,7.076,7.063,7.068,8401.6
+1703124360000,7.067,7.075,7.064,7.064,5961.5
+1703124420000,7.064,7.064,7.03,7.03,11291.9
+1703124480000,7.03,7.046,7.028,7.046,8206.2
+1703124540000,7.047,7.047,7.035,7.041,10532.4
+1703124600000,7.042,7.055,7.039,7.055,7571.2
+1703124660000,7.055,7.064,7.055,7.064,8359.8
+1703124720000,7.064,7.069,7.06,7.066,8687.1
+1703124780000,7.065,7.066,7.058,7.058,17965.2
+1703124840000,7.058,7.083,7.058,7.083,6028.5
+1703124900000,7.082,7.089,7.077,7.077,7507.1
+1703124960000,7.076,7.077,7.047,7.05,8581.7
+1703125020000,7.051,7.063,7.05,7.061,8824.3
+1703125080000,7.061,7.087,7.061,7.087,6758.3
+1703125140000,7.087,7.09,7.085,7.09,4575.1
+1703125200000,7.091,7.116,7.09,7.11,11500.4
+1703125260000,7.11,7.117,7.098,7.113,19163.0
+1703125320000,7.114,7.125,7.094,7.119,18516.1
+1703125380000,7.12,7.13,7.106,7.113,12384.3
+1703125440000,7.112,7.119,7.108,7.109,9070.0
+1703125500000,7.11,7.128,7.11,7.124,8278.1
+1703125560000,7.125,7.133,7.111,7.119,23979.9
+1703125620000,7.12,7.131,7.11,7.13,8453.5
+1703125680000,7.131,7.131,7.114,7.119,9079.1
+1703125740000,7.121,7.121,7.115,7.119,5043.8
+1703125800000,7.12,7.12,7.093,7.099,7919.5
+1703125860000,7.1,7.112,7.1,7.102,8513.1
+1703125920000,7.102,7.111,7.098,7.1,5895.5
+1703125980000,7.101,7.112,7.101,7.11,5679.5
+1703126040000,7.111,7.125,7.111,7.125,7262.8
+1703126100000,7.124,7.124,7.112,7.113,5957.1
+1703126160000,7.115,7.118,7.109,7.109,3574.4
+1703126220000,7.109,7.109,7.095,7.098,4115.7
+1703126280000,7.097,7.1,7.095,7.098,4067.7
+1703126340000,7.098,7.108,7.098,7.106,3537.5
+1703126400000,7.106,7.111,7.101,7.101,8990.9
+1703126460000,7.101,7.107,7.101,7.101,6520.0
+1703126520000,7.101,7.104,7.09,7.09,5382.7
+1703126580000,7.089,7.089,7.069,7.071,12427.3
+1703126640000,7.072,7.09,7.069,7.09,9476.7
+1703126700000,7.09,7.094,7.079,7.079,5540.6
+1703126760000,7.078,7.081,7.071,7.08,6489.2
+1703126820000,7.08,7.082,7.073,7.08,3773.9
+1703126880000,7.08,7.087,7.077,7.087,1786.2
+1703126940000,7.087,7.087,7.054,7.054,11981.9
+1703127000000,7.054,7.059,7.04,7.053,36036.2
+1703127060000,7.054,7.071,7.052,7.069,17191.7
+1703127120000,7.069,7.072,7.063,7.069,7067.7
+1703127180000,7.068,7.068,7.06,7.062,3994.9
+1703127240000,7.061,7.063,7.056,7.063,2688.1
+1703127300000,7.063,7.064,7.051,7.064,4747.6
+1703127360000,7.063,7.088,7.062,7.085,5629.9
+1703127420000,7.085,7.085,7.077,7.077,6496.5
+1703127480000,7.076,7.084,7.075,7.078,3883.8
+1703127540000,7.078,7.078,7.074,7.075,3124.0
+1703127600000,7.076,7.1,7.071,7.1,12462.0
+1703127660000,7.101,7.104,7.094,7.094,10155.6
+1703127720000,7.092,7.092,7.072,7.072,8854.0
+1703127780000,7.071,7.078,7.064,7.078,6781.2
+1703127840000,7.078,7.084,7.074,7.075,2445.6
+1703127900000,7.075,7.076,7.069,7.072,4290.3
+1703127960000,7.072,7.075,7.065,7.071,6601.9
+1703128020000,7.071,7.087,7.071,7.08,3292.3
+1703128080000,7.08,7.081,7.075,7.078,3999.3
+1703128140000,7.079,7.079,7.075,7.077,1085.8
+1703128200000,7.076,7.091,7.075,7.091,4746.1
+1703128260000,7.091,7.099,7.091,7.095,2848.8
+1703128320000,7.094,7.098,7.089,7.094,5922.3
+1703128380000,7.094,7.098,7.094,7.098,1065.7
+1703128440000,7.098,7.105,7.095,7.098,4674.8
+1703128500000,7.1,7.104,7.099,7.102,2492.7
+1703128560000,7.101,7.107,7.099,7.102,6380.8
+1703128620000,7.103,7.11,7.096,7.097,6186.4
+1703128680000,7.096,7.097,7.079,7.079,7590.5
+1703128740000,7.079,7.087,7.076,7.087,4523.2
+1703128800000,7.086,7.1,7.086,7.098,4881.8
+1703128860000,7.097,7.106,7.097,7.103,4019.0
+1703128920000,7.103,7.108,7.099,7.106,2586.7
+1703128980000,7.106,7.107,7.097,7.098,3537.3
+1703129040000,7.099,7.099,7.089,7.089,4532.3
+1703129100000,7.088,7.104,7.087,7.102,4480.8
+1703129160000,7.102,7.102,7.091,7.091,2350.0
+1703129220000,7.09,7.097,7.085,7.097,4373.5
+1703129280000,7.098,7.104,7.098,7.103,4175.5
+1703129340000,7.103,7.103,7.095,7.097,1190.8
+1703129400000,7.098,7.103,7.09,7.091,6364.3
+1703129460000,7.091,7.091,7.081,7.081,2950.4
+1703129520000,7.081,7.082,7.072,7.073,2372.0
+1703129580000,7.073,7.077,7.063,7.077,10538.1
+1703129640000,7.077,7.083,7.077,7.083,2023.4
+1703129700000,7.083,7.09,7.082,7.09,1866.3
+1703129760000,7.09,7.09,7.085,7.086,2028.3
+1703129820000,7.086,7.086,7.077,7.078,2642.2
+1703129880000,7.079,7.087,7.079,7.083,2773.7
+1703129940000,7.082,7.082,7.071,7.071,2953.5
+1703130000000,7.072,7.072,7.059,7.062,6340.1
+1703130060000,7.062,7.066,7.051,7.051,6607.3
+1703130120000,7.05,7.061,7.049,7.056,10792.6
+1703130180000,7.055,7.056,7.049,7.056,4085.4
+1703130240000,7.057,7.066,7.057,7.065,4267.2
+1703130300000,7.065,7.07,7.049,7.069,7262.0
+1703130360000,7.07,7.08,7.07,7.079,3662.9
+1703130420000,7.079,7.079,7.064,7.064,3956.5
+1703130480000,7.064,7.065,7.057,7.057,2929.4
+1703130540000,7.057,7.061,7.056,7.06,2610.4
+1703130600000,7.06,7.06,7.053,7.06,3761.9
+1703130660000,7.059,7.072,7.059,7.072,3666.1
+1703130720000,7.073,7.077,7.064,7.064,4139.1
+1703130780000,7.063,7.064,7.059,7.062,1330.5
+1703130840000,7.063,7.07,7.063,7.069,1368.6
+1703130900000,7.068,7.068,7.055,7.055,3476.0
+1703130960000,7.055,7.056,7.052,7.054,2138.8
+1703131020000,7.054,7.067,7.054,7.065,4969.8
+1703131080000,7.066,7.07,7.06,7.06,2466.0
+1703131140000,7.06,7.062,7.056,7.058,1593.3
+1703131200000,7.058,7.064,7.053,7.057,5186.1
+1703131260000,7.057,7.057,7.051,7.055,1600.1
+1703131320000,7.055,7.055,7.042,7.051,11333.3
+1703131380000,7.05,7.052,7.047,7.048,4170.8
+1703131440000,7.048,7.049,7.042,7.046,4525.6
+1703131500000,7.047,7.051,7.044,7.048,1794.2
+1703131560000,7.048,7.054,7.044,7.044,2299.3
+1703131620000,7.043,7.046,7.037,7.037,5497.0
+1703131680000,7.038,7.039,7.029,7.033,4708.4
+1703131740000,7.032,7.049,7.031,7.049,2560.6
+1703131800000,7.049,7.051,7.045,7.049,2923.6
+1703131860000,7.05,7.052,7.047,7.047,1862.6
+1703131920000,7.047,7.048,7.024,7.026,5986.2
+1703131980000,7.026,7.029,7.022,7.022,5400.3
+1703132040000,7.022,7.023,7.016,7.023,8445.0
+1703132100000,7.023,7.042,7.023,7.039,4787.4
+1703132160000,7.04,7.044,7.027,7.027,7732.0
+1703132220000,7.027,7.036,7.025,7.027,4597.5
+1703132280000,7.026,7.035,7.026,7.029,4193.7
+1703132340000,7.029,7.033,7.026,7.032,3772.1
+1703132400000,7.032,7.037,7.032,7.035,2155.9
+1703132460000,7.036,7.037,7.03,7.034,3063.3
+1703132520000,7.034,7.038,7.034,7.034,1396.1
+1703132580000,7.033,7.04,7.033,7.04,2423.3
+1703132640000,7.04,7.04,7.037,7.038,1439.9
+1703132700000,7.037,7.043,7.036,7.038,1749.1
+1703132760000,7.039,7.04,7.035,7.04,2548.7
+1703132820000,7.04,7.04,7.036,7.037,1099.7
+1703132880000,7.038,7.044,7.038,7.044,1276.0
+1703132940000,7.045,7.047,7.039,7.04,2069.5
+1703133000000,7.039,7.041,7.03,7.033,13467.0
+1703133060000,7.033,7.035,7.03,7.031,4498.4
+1703133120000,7.032,7.059,7.023,7.048,27323.5
+1703133180000,7.048,7.051,7.044,7.045,3124.5
+1703133240000,7.045,7.049,7.045,7.048,3829.1
+1703133300000,7.048,7.048,7.04,7.045,2507.2
+1703133360000,7.046,7.057,7.046,7.056,4157.8
+1703133420000,7.055,7.055,7.051,7.052,985.0
+1703133480000,7.051,7.057,7.051,7.056,1846.0
+1703133540000,7.055,7.059,7.049,7.049,3348.6
+1703133600000,7.048,7.05,7.045,7.046,2259.7
+1703133660000,7.048,7.059,7.048,7.057,2806.8
+1703133720000,7.057,7.059,7.053,7.053,1398.6
+1703133780000,7.053,7.056,7.053,7.056,4205.6
+1703133840000,7.057,7.07,7.057,7.064,7067.7
+1703133900000,7.066,7.068,7.055,7.055,2786.9
+1703133960000,7.054,7.054,7.049,7.053,3942.1
+1703134020000,7.054,7.054,7.035,7.043,20068.2
+1703134080000,7.043,7.065,7.041,7.065,16274.4
+1703134140000,7.065,7.065,7.058,7.058,809.8
+1703134200000,7.058,7.06,7.056,7.059,1916.3
+1703134260000,7.059,7.062,7.057,7.061,2973.0
+1703134320000,7.062,7.068,7.062,7.064,2565.8
+1703134380000,7.065,7.065,7.06,7.063,3416.7
+1703134440000,7.062,7.063,7.058,7.058,1157.6
+1703134500000,7.059,7.062,7.057,7.057,2362.6
+1703134560000,7.058,7.07,7.058,7.069,3020.2
+1703134620000,7.068,7.068,7.057,7.057,2014.1
+1703134680000,7.056,7.065,7.055,7.063,4769.3
+1703134740000,7.064,7.064,7.046,7.053,10985.0
+1703134800000,7.053,7.056,7.043,7.043,6785.5
+1703134860000,7.043,7.044,7.036,7.036,4117.7
+1703134920000,7.036,7.053,7.036,7.051,10312.2
+1703134980000,7.052,7.052,7.037,7.037,2895.9
+1703135040000,7.037,7.041,7.03,7.035,5927.5
+1703135100000,7.035,7.039,7.034,7.038,4676.8
+1703135160000,7.037,7.044,7.033,7.034,14088.4
+1703135220000,7.034,7.035,7.024,7.03,6446.8
+1703135280000,7.03,7.03,7.023,7.03,4694.2
+1703135340000,7.029,7.029,7.015,7.024,25398.4
+1703135400000,7.023,7.029,7.023,7.025,3173.3
+1703135460000,7.025,7.03,7.023,7.025,3688.3
+1703135520000,7.025,7.025,7.021,7.021,1707.4
+1703135580000,7.022,7.029,7.021,7.026,4174.5
+1703135640000,7.026,7.032,7.026,7.032,2780.0
+1703135700000,7.032,7.036,7.029,7.036,2748.0
+1703135760000,7.036,7.037,7.034,7.035,2809.0
+1703135820000,7.035,7.038,7.029,7.029,2988.7
+1703135880000,7.028,7.029,7.019,7.019,9275.6
+1703135940000,7.018,7.02,7.014,7.017,6165.8
+1703136000000,7.018,7.031,7.018,7.026,7030.6
+1703136060000,7.025,7.03,7.021,7.03,8928.6
+1703136120000,7.03,7.04,7.029,7.04,4633.7
+1703136180000,7.04,7.046,7.04,7.046,3762.8
+1703136240000,7.046,7.048,7.036,7.036,5103.5
+1703136300000,7.037,7.044,7.03,7.03,3854.8
+1703136360000,7.029,7.031,7.027,7.031,1784.8
+1703136420000,7.031,7.032,7.026,7.028,2873.9
+1703136480000,7.028,7.028,7.02,7.02,1627.2
+1703136540000,7.021,7.024,7.019,7.021,2764.4
+1703136600000,7.02,7.022,7.016,7.022,2582.9
+1703136660000,7.022,7.023,7.02,7.02,912.4
+1703136720000,7.02,7.02,7.011,7.011,3373.6
+1703136780000,7.01,7.013,7.005,7.009,4921.8
+1703136840000,7.009,7.009,7.006,7.008,1759.5
+1703136900000,7.009,7.012,6.996,7.001,22906.5
+1703136960000,7.002,7.016,7.002,7.015,5939.1
+1703137020000,7.016,7.018,7.009,7.01,2300.0
+1703137080000,7.01,7.01,7.002,7.006,2036.6
+1703137140000,7.005,7.005,6.989,6.995,15902.7
+1703137200000,6.994,7.003,6.994,7.001,2751.0
+1703137260000,7.0,7.001,6.995,7.0,3287.3
+1703137320000,6.999,6.999,6.995,6.997,3635.1
+1703137380000,6.998,7.012,6.998,7.012,4079.2
+1703137440000,7.013,7.02,7.01,7.012,6036.3
+1703137500000,7.012,7.013,7.005,7.013,3170.6
+1703137560000,7.013,7.014,7.003,7.007,3316.7
+1703137620000,7.007,7.016,7.007,7.016,3118.2
+1703137680000,7.016,7.019,7.001,7.003,16560.1
+1703137740000,7.004,7.004,6.986,6.988,6911.7
+1703137800000,6.989,6.991,6.986,6.99,4242.4
+1703137860000,6.989,6.99,6.983,6.983,6313.8
+1703137920000,6.984,6.984,6.962,6.976,23465.0
+1703137980000,6.976,6.993,6.976,6.99,8047.7
+1703138040000,6.99,7.009,6.982,7.009,23759.8
+1703138100000,7.009,7.028,7.005,7.011,24096.4
+1703138160000,7.01,7.062,7.01,7.047,33751.0
+1703138220000,7.047,7.06,7.036,7.047,21665.2
+1703138280000,7.047,7.055,7.031,7.033,22489.1
+1703138340000,7.034,7.052,7.031,7.046,9795.5
+1703138400000,7.045,7.047,7.035,7.035,8056.6
+1703138460000,7.035,7.039,7.021,7.039,9038.3
+1703138520000,7.04,7.05,7.039,7.042,10269.8
+1703138580000,7.041,7.045,7.027,7.027,6149.4
+1703138640000,7.027,7.034,7.024,7.024,4906.1
+1703138700000,7.025,7.027,7.019,7.02,7711.6
+1703138760000,7.021,7.042,7.021,7.042,3339.8
+1703138820000,7.042,7.042,7.032,7.034,4794.4
+1703138880000,7.034,7.05,7.034,7.049,6969.3
+1703138940000,7.049,7.049,7.031,7.033,7905.6
+1703139000000,7.034,7.05,7.034,7.049,3960.5
+1703139060000,7.05,7.052,7.033,7.033,9537.9
+1703139120000,7.032,7.039,7.03,7.031,6454.6
+1703139180000,7.031,7.031,7.026,7.026,2716.2
+1703139240000,7.026,7.035,7.025,7.033,2918.4
+1703139300000,7.032,7.047,7.031,7.046,5190.8
+1703139360000,7.046,7.059,7.046,7.054,8801.0
+1703139420000,7.053,7.054,7.047,7.05,4081.7
+1703139480000,7.05,7.052,7.049,7.049,1024.1
+1703139540000,7.049,7.049,7.043,7.046,1587.4
+1703139600000,7.046,7.049,7.045,7.048,2679.1
+1703139660000,7.047,7.049,7.045,7.049,1309.0
+1703139720000,7.049,7.049,7.044,7.047,3237.9
+1703139780000,7.048,7.062,7.047,7.057,5385.9
+1703139840000,7.057,7.066,7.056,7.066,7717.4
+1703139900000,7.067,7.067,7.057,7.059,5714.4
+1703139960000,7.059,7.06,7.051,7.058,5255.4
+1703140020000,7.058,7.068,7.058,7.068,5924.3
+1703140080000,7.068,7.073,7.065,7.069,8246.6
+1703140140000,7.069,7.069,7.059,7.063,6192.8
+1703140200000,7.063,7.067,7.06,7.06,4356.1
+1703140260000,7.061,7.063,7.054,7.055,3106.6
+1703140320000,7.056,7.058,7.053,7.053,1465.1
+1703140380000,7.054,7.06,7.052,7.059,3308.5
+1703140440000,7.058,7.073,7.058,7.069,9027.6
+1703140500000,7.07,7.07,7.052,7.053,7818.7
+1703140560000,7.053,7.053,7.048,7.048,1150.3
+1703140620000,7.049,7.055,7.048,7.055,2567.5
+1703140680000,7.055,7.066,7.053,7.066,5123.4
+1703140740000,7.065,7.066,7.059,7.064,2094.0
+1703140800000,7.065,7.067,7.054,7.054,5515.8
+1703140860000,7.054,7.054,7.049,7.053,2995.4
+1703140920000,7.054,7.056,7.043,7.044,5873.6
+1703140980000,7.044,7.047,7.039,7.043,3630.3
+1703141040000,7.042,7.045,7.042,7.044,1625.5
+1703141100000,7.045,7.046,7.035,7.035,3825.6
+1703141160000,7.035,7.04,7.035,7.04,2537.0
+1703141220000,7.039,7.039,7.033,7.035,2626.2
+1703141280000,7.034,7.037,7.028,7.031,4254.5
+1703141340000,7.031,7.036,7.031,7.036,3071.0
+1703141400000,7.036,7.037,7.031,7.032,2950.6
+1703141460000,7.031,7.032,7.017,7.023,15438.9
+1703141520000,7.022,7.027,7.021,7.025,1452.7
+1703141580000,7.025,7.038,7.025,7.038,4407.3
+1703141640000,7.037,7.053,7.037,7.053,3751.3
+1703141700000,7.052,7.055,7.05,7.05,5442.7
+1703141760000,7.05,7.056,7.05,7.056,1965.7
+1703141820000,7.057,7.066,7.057,7.065,1521.2
+1703141880000,7.066,7.072,7.065,7.07,3238.2
+1703141940000,7.07,7.074,7.067,7.073,4974.8
+1703142000000,7.072,7.072,7.043,7.051,11320.5
+1703142060000,7.052,7.059,7.051,7.054,4624.7
+1703142120000,7.053,7.053,7.051,7.053,2786.2
+1703142180000,7.053,7.053,7.042,7.042,5737.6
+1703142240000,7.042,7.049,7.042,7.047,1627.9
+1703142300000,7.047,7.047,7.033,7.033,1930.8
+1703142360000,7.034,7.042,7.03,7.041,3403.7
+1703142420000,7.04,7.041,7.031,7.034,1685.4
+1703142480000,7.035,7.047,7.035,7.043,6684.3
+1703142540000,7.043,7.045,7.042,7.042,3522.9
+1703142600000,7.041,7.041,7.032,7.036,5028.1
+1703142660000,7.036,7.036,7.034,7.036,1634.8
+1703142720000,7.036,7.043,7.036,7.043,3504.7
+1703142780000,7.044,7.046,7.038,7.038,4370.7
+1703142840000,7.039,7.041,7.029,7.03,6845.5
+1703142900000,7.029,7.032,7.011,7.018,25308.0
+1703142960000,7.018,7.032,7.018,7.032,3184.8
+1703143020000,7.033,7.042,7.033,7.042,4277.0
+1703143080000,7.043,7.043,7.039,7.042,4086.0
+1703143140000,7.042,7.043,7.028,7.03,2917.1
+1703143200000,7.031,7.038,7.021,7.029,11376.8
+1703143260000,7.03,7.039,7.03,7.033,4844.6
+1703143320000,7.032,7.042,7.032,7.032,7050.5
+1703143380000,7.032,7.044,7.032,7.039,10306.4
+1703143440000,7.039,7.039,7.027,7.027,1971.6
+1703143500000,7.026,7.033,7.022,7.032,4413.2
+1703143560000,7.032,7.037,7.032,7.033,2218.4
+1703143620000,7.033,7.035,7.032,7.034,1258.8
+1703143680000,7.035,7.035,7.028,7.032,1315.1
+1703143740000,7.032,7.035,7.032,7.033,754.8
+1703143800000,7.033,7.04,7.031,7.039,3464.2
+1703143860000,7.04,7.045,7.035,7.035,2840.6
+1703143920000,7.035,7.035,7.022,7.022,4989.3
+1703143980000,7.021,7.031,7.018,7.031,5673.3
+1703144040000,7.032,7.041,7.032,7.04,1534.3
+1703144100000,7.039,7.04,7.033,7.033,1505.2
+1703144160000,7.033,7.039,7.033,7.034,4001.8
+1703144220000,7.033,7.033,7.022,7.024,3026.2
+1703144280000,7.023,7.029,7.023,7.027,1901.7
+1703144340000,7.027,7.029,7.017,7.023,10371.1
+1703144400000,7.023,7.033,7.023,7.029,2606.7
+1703144460000,7.029,7.031,7.028,7.031,1118.1
+1703144520000,7.031,7.036,7.031,7.036,965.1
+1703144580000,7.035,7.037,7.024,7.037,12082.6
+1703144640000,7.037,7.039,7.035,7.035,2172.4
+1703144700000,7.034,7.034,7.025,7.025,677.9
+1703144760000,7.025,7.026,7.021,7.021,1879.2
+1703144820000,7.022,7.034,7.022,7.034,1689.8
+1703144880000,7.033,7.033,7.028,7.029,701.0
+1703144940000,7.028,7.034,7.027,7.034,1234.8
+1703145000000,7.034,7.038,7.034,7.034,2628.6
+1703145060000,7.034,7.034,7.025,7.028,3012.2
+1703145120000,7.028,7.031,7.028,7.031,525.2
+1703145180000,7.034,7.037,7.024,7.037,10967.8
+1703145240000,7.037,7.04,7.034,7.04,991.3
+1703145300000,7.039,7.039,7.029,7.029,1560.8
+1703145360000,7.028,7.031,7.024,7.025,5580.4
+1703145420000,7.024,7.024,7.018,7.018,1602.2
+1703145480000,7.019,7.024,7.019,7.023,3403.6
+1703145540000,7.023,7.026,7.022,7.026,2893.4
+1703145600000,7.027,7.03,7.021,7.03,5283.9
+1703145660000,7.03,7.036,7.03,7.031,5241.0
+1703145720000,7.032,7.034,7.031,7.033,5114.8
+1703145780000,7.032,7.037,7.025,7.033,10024.5
+1703145840000,7.035,7.038,7.031,7.036,5377.2
+1703145900000,7.037,7.054,7.037,7.049,15508.9
+1703145960000,7.049,7.076,7.049,7.071,13480.2
+1703146020000,7.071,7.074,7.064,7.067,9906.8
+1703146080000,7.067,7.075,7.066,7.07,6220.2
+1703146140000,7.071,7.096,7.071,7.087,21754.3
+1703146200000,7.087,7.094,7.081,7.082,12097.9
+1703146260000,7.082,7.095,7.082,7.09,13709.3
+1703146320000,7.09,7.09,7.076,7.084,11647.4
+1703146380000,7.083,7.09,7.082,7.088,10072.7
+1703146440000,7.088,7.102,7.088,7.101,9549.4
+1703146500000,7.101,7.128,7.1,7.124,15371.0
+1703146560000,7.124,7.128,7.114,7.12,9711.0
+1703146620000,7.119,7.122,7.11,7.11,12262.8
+1703146680000,7.111,7.115,7.093,7.105,16842.0
+1703146740000,7.105,7.119,7.104,7.114,7265.0
+1703146800000,7.115,7.117,7.105,7.112,9447.7
+1703146860000,7.113,7.122,7.102,7.105,9504.9
+1703146920000,7.105,7.113,7.1,7.1,9179.0
+1703146980000,7.101,7.12,7.101,7.117,7009.5
+1703147040000,7.116,7.121,7.112,7.117,6687.7
+1703147100000,7.116,7.117,7.11,7.11,2867.7
+1703147160000,7.11,7.11,7.091,7.104,12138.2
+1703147220000,7.105,7.112,7.105,7.11,4068.6
+1703147280000,7.11,7.113,7.104,7.104,3844.2
+1703147340000,7.103,7.118,7.103,7.109,5035.4
+1703147400000,7.109,7.112,7.102,7.102,4057.8
+1703147460000,7.101,7.109,7.092,7.104,8480.2
+1703147520000,7.105,7.109,7.102,7.108,3862.2
+1703147580000,7.109,7.111,7.103,7.108,5538.4
+1703147640000,7.108,7.108,7.093,7.094,4161.9
+1703147700000,7.094,7.097,7.093,7.093,4794.1
+1703147760000,7.093,7.093,7.086,7.088,4897.9
+1703147820000,7.087,7.09,7.076,7.086,10687.7
+1703147880000,7.086,7.094,7.08,7.089,16794.6
+1703147940000,7.09,7.091,7.083,7.088,4177.7
+1703148000000,7.088,7.092,7.088,7.089,3429.4
+1703148060000,7.089,7.09,7.083,7.087,3262.3
+1703148120000,7.088,7.094,7.087,7.088,4930.4
+1703148180000,7.088,7.089,7.085,7.089,2119.3
+1703148240000,7.09,7.091,7.085,7.085,3951.5
+1703148300000,7.085,7.085,7.073,7.073,8897.7
+1703148360000,7.073,7.083,7.071,7.083,3123.1
+1703148420000,7.084,7.105,7.084,7.103,15564.5
+1703148480000,7.103,7.111,7.103,7.109,8129.5
+1703148540000,7.109,7.11,7.104,7.109,5399.2
+1703148600000,7.109,7.111,7.079,7.088,17787.8
+1703148660000,7.088,7.09,7.083,7.085,2893.0
+1703148720000,7.084,7.091,7.084,7.091,6751.1
+1703148780000,7.092,7.103,7.092,7.103,3602.8
+1703148840000,7.104,7.114,7.104,7.114,7156.1
+1703148900000,7.114,7.114,7.104,7.104,6724.4
+1703148960000,7.104,7.111,7.103,7.11,3399.5
+1703149020000,7.109,7.12,7.104,7.119,7721.7
+1703149080000,7.12,7.129,7.12,7.125,6561.7
+1703149140000,7.126,7.129,7.122,7.123,10247.9
+1703149200000,7.122,7.124,7.116,7.116,4939.1
+1703149260000,7.115,7.118,7.105,7.106,5351.3
+1703149320000,7.104,7.104,7.095,7.103,4278.6
+1703149380000,7.104,7.111,7.104,7.106,3639.1
+1703149440000,7.106,7.108,7.099,7.106,4531.9
+1703149500000,7.106,7.111,7.097,7.099,5687.4
+1703149560000,7.099,7.105,7.093,7.093,4072.0
+1703149620000,7.093,7.096,7.091,7.094,2264.9
+1703149680000,7.095,7.103,7.092,7.092,3848.5
+1703149740000,7.091,7.098,7.089,7.098,3502.6
+1703149800000,7.097,7.102,7.097,7.097,4750.2
+1703149860000,7.096,7.097,7.093,7.096,1372.9
+1703149920000,7.096,7.098,7.093,7.097,1889.4
+1703149980000,7.098,7.113,7.098,7.113,3249.2
+1703150040000,7.112,7.116,7.111,7.112,4646.1
+1703150100000,7.112,7.112,7.102,7.102,3053.2
+1703150160000,7.102,7.112,7.102,7.11,5619.5
+1703150220000,7.11,7.112,7.11,7.112,1005.7
+1703150280000,7.112,7.112,7.101,7.105,5346.7
+1703150340000,7.106,7.112,7.106,7.109,2924.6
+1703150400000,7.11,7.114,7.104,7.104,6432.3
+1703150460000,7.104,7.11,7.099,7.099,6701.4
+1703150520000,7.098,7.098,7.09,7.09,1947.8
+1703150580000,7.09,7.09,7.071,7.079,24503.9
+1703150640000,7.079,7.081,7.067,7.067,11080.4
+1703150700000,7.067,7.074,7.061,7.068,9453.2
+1703150760000,7.068,7.069,7.058,7.058,7165.1
+1703150820000,7.059,7.07,7.05,7.07,9837.0
+1703150880000,7.07,7.072,7.062,7.071,5509.8
+1703150940000,7.072,7.074,7.068,7.072,2181.9
+1703151000000,7.073,7.074,7.052,7.052,9696.7
+1703151060000,7.053,7.069,7.041,7.068,12931.9
+1703151120000,7.067,7.067,7.042,7.052,9138.0
+1703151180000,7.051,7.058,7.05,7.058,6107.5
+1703151240000,7.059,7.065,7.059,7.065,3240.7
+1703151300000,7.065,7.075,7.061,7.073,10121.4
+1703151360000,7.073,7.073,7.059,7.067,3767.2
+1703151420000,7.066,7.089,7.064,7.083,7394.3
+1703151480000,7.084,7.087,7.077,7.077,5521.0
+1703151540000,7.079,7.096,7.079,7.092,6136.4
+1703151600000,7.092,7.098,7.091,7.094,4872.6
+1703151660000,7.095,7.099,7.092,7.095,4485.3
+1703151720000,7.097,7.11,7.097,7.109,5442.3
+1703151780000,7.109,7.11,7.088,7.091,9457.8
+1703151840000,7.091,7.091,7.08,7.08,4488.2
+1703151900000,7.08,7.082,7.075,7.077,3509.9
+1703151960000,7.079,7.09,7.079,7.079,5783.1
+1703152020000,7.079,7.1,7.079,7.1,2953.2
+1703152080000,7.1,7.1,7.087,7.093,5549.0
+1703152140000,7.093,7.098,7.09,7.098,1439.0
+1703152200000,7.098,7.103,7.098,7.102,1444.4
+1703152260000,7.103,7.113,7.102,7.111,4960.4
+1703152320000,7.111,7.114,7.098,7.102,6487.2
+1703152380000,7.103,7.105,7.099,7.1,3428.7
+1703152440000,7.099,7.106,7.099,7.106,2230.2
+1703152500000,7.106,7.111,7.103,7.103,4231.9
+1703152560000,7.101,7.103,7.097,7.103,1867.9
+1703152620000,7.103,7.11,7.103,7.104,3469.3
+1703152680000,7.104,7.113,7.104,7.11,2837.7
+1703152740000,7.11,7.114,7.107,7.114,6348.3
+1703152800000,7.114,7.127,7.112,7.125,9291.7
+1703152860000,7.125,7.129,7.123,7.127,4884.4
+1703152920000,7.128,7.132,7.126,7.129,6191.3
+1703152980000,7.13,7.149,7.125,7.148,16512.8
+1703153040000,7.148,7.149,7.136,7.138,8204.9
+1703153100000,7.136,7.146,7.135,7.144,5051.2
+1703153160000,7.144,7.157,7.138,7.148,16170.9
+1703153220000,7.149,7.15,7.139,7.14,4731.4
+1703153280000,7.14,7.145,7.133,7.138,5211.7
+1703153340000,7.138,7.139,7.13,7.132,3350.7
+1703153400000,7.13,7.133,7.123,7.128,4074.8
+1703153460000,7.128,7.132,7.128,7.132,2477.7
+1703153520000,7.131,7.145,7.126,7.144,8320.5
+1703153580000,7.144,7.157,7.144,7.152,6127.7
+1703153640000,7.152,7.173,7.149,7.171,9554.5
+1703153700000,7.171,7.175,7.166,7.173,12947.8
+1703153760000,7.174,7.213,7.174,7.209,27574.9
+1703153820000,7.208,7.213,7.187,7.199,32836.6
+1703153880000,7.198,7.202,7.181,7.182,18089.1
+1703153940000,7.182,7.195,7.176,7.179,20756.0
+1703154000000,7.179,7.189,7.175,7.176,11119.0
+1703154060000,7.176,7.188,7.167,7.188,12276.8
+1703154120000,7.189,7.204,7.188,7.197,9708.7
+1703154180000,7.197,7.212,7.195,7.202,17265.1
+1703154240000,7.201,7.209,7.197,7.208,7948.3
+1703154300000,7.208,7.215,7.189,7.19,9561.7
+1703154360000,7.19,7.202,7.19,7.199,9687.4
+1703154420000,7.199,7.204,7.194,7.201,8137.1
+1703154480000,7.202,7.204,7.187,7.187,6008.3
+1703154540000,7.188,7.19,7.174,7.174,3501.7
+1703154600000,7.174,7.178,7.172,7.175,5070.7
+1703154660000,7.175,7.181,7.175,7.176,3320.2
+1703154720000,7.176,7.186,7.175,7.178,5222.1
+1703154780000,7.177,7.183,7.161,7.162,12220.7
+1703154840000,7.161,7.168,7.161,7.166,3858.1
+1703154900000,7.166,7.174,7.166,7.168,4326.5
+1703154960000,7.168,7.168,7.158,7.166,5934.7
+1703155020000,7.165,7.165,7.157,7.16,5724.2
+1703155080000,7.159,7.163,7.158,7.163,1948.4
+1703155140000,7.162,7.163,7.154,7.155,4279.4
+1703155200000,7.155,7.159,7.155,7.156,2293.8
+1703155260000,7.156,7.156,7.143,7.146,6231.9
+1703155320000,7.147,7.151,7.136,7.136,7087.4
+1703155380000,7.137,7.142,7.135,7.141,3427.6
+1703155440000,7.141,7.144,7.137,7.14,5679.4
+1703155500000,7.139,7.159,7.139,7.156,5597.6
+1703155560000,7.156,7.17,7.156,7.17,6106.9
+1703155620000,7.17,7.17,7.162,7.162,5999.1
+1703155680000,7.162,7.162,7.152,7.156,6682.5
+1703155740000,7.154,7.163,7.154,7.163,4069.9
+1703155800000,7.162,7.167,7.161,7.167,1040.3
+1703155860000,7.167,7.176,7.167,7.169,5828.8
+1703155920000,7.168,7.174,7.167,7.169,2954.5
+1703155980000,7.167,7.173,7.162,7.168,7833.8
+1703156040000,7.168,7.175,7.164,7.167,2535.8
+1703156100000,7.167,7.168,7.159,7.159,4156.4
+1703156160000,7.16,7.162,7.157,7.157,1888.2
+1703156220000,7.157,7.177,7.157,7.177,6190.4
+1703156280000,7.177,7.183,7.17,7.175,9778.1
+1703156340000,7.176,7.185,7.176,7.18,9150.1
+1703156400000,7.179,7.184,7.174,7.174,5021.3
+1703156460000,7.172,7.176,7.166,7.166,3707.6
+1703156520000,7.166,7.171,7.157,7.171,11005.6
+1703156580000,7.172,7.176,7.167,7.167,5791.2
+1703156640000,7.167,7.17,7.158,7.165,7983.3
+1703156700000,7.164,7.165,7.154,7.159,4019.1
+1703156760000,7.16,7.163,7.144,7.144,9937.2
+1703156820000,7.144,7.171,7.144,7.171,7605.7
+1703156880000,7.171,7.171,7.159,7.159,3580.1
+1703156940000,7.159,7.166,7.154,7.154,4213.0
+1703157000000,7.153,7.153,7.144,7.148,4794.1
+1703157060000,7.146,7.151,7.142,7.146,4523.4
+1703157120000,7.146,7.159,7.146,7.159,4168.7
+1703157180000,7.159,7.16,7.151,7.152,5066.0
+1703157240000,7.153,7.16,7.147,7.147,5220.9
+1703157300000,7.147,7.155,7.146,7.154,2252.9
+1703157360000,7.155,7.159,7.152,7.159,4704.6
+1703157420000,7.159,7.159,7.146,7.147,3054.0
+1703157480000,7.148,7.152,7.146,7.15,2170.2
+1703157540000,7.151,7.152,7.149,7.151,3714.2
+1703157600000,7.151,7.165,7.151,7.165,4803.9
+1703157660000,7.166,7.166,7.158,7.163,4454.7
+1703157720000,7.161,7.161,7.153,7.155,5419.1
+1703157780000,7.156,7.165,7.155,7.165,4337.8
+1703157840000,7.165,7.166,7.156,7.16,5090.8
+1703157900000,7.159,7.164,7.158,7.162,3109.9
+1703157960000,7.163,7.169,7.163,7.166,1534.1
+1703158020000,7.165,7.18,7.165,7.177,5489.3
+1703158080000,7.175,7.176,7.172,7.172,1393.9
+1703158140000,7.172,7.172,7.164,7.164,1151.4
+1703158200000,7.165,7.169,7.163,7.167,1808.4
+1703158260000,7.167,7.167,7.152,7.155,7225.7
+1703158320000,7.155,7.156,7.146,7.151,4616.3
+1703158380000,7.152,7.157,7.15,7.156,3707.0
+1703158440000,7.157,7.165,7.157,7.164,2936.7
+1703158500000,7.164,7.165,7.161,7.165,3169.0
+1703158560000,7.166,7.166,7.161,7.165,2164.6
+1703158620000,7.165,7.166,7.163,7.163,1115.4
+1703158680000,7.163,7.163,7.15,7.153,3077.3
+1703158740000,7.153,7.156,7.145,7.145,4820.6
+1703158800000,7.145,7.15,7.143,7.15,4876.0
+1703158860000,7.149,7.155,7.148,7.149,2751.6
+1703158920000,7.149,7.149,7.133,7.142,9716.6
+1703158980000,7.141,7.147,7.134,7.144,5785.0
+1703159040000,7.143,7.148,7.141,7.147,2489.2
+1703159100000,7.148,7.156,7.147,7.154,4100.9
+1703159160000,7.155,7.164,7.154,7.16,1871.1
+1703159220000,7.159,7.159,7.153,7.153,2295.8
+1703159280000,7.154,7.163,7.153,7.16,11195.0
+1703159340000,7.16,7.167,7.16,7.164,4744.3
+1703159400000,7.164,7.165,7.157,7.16,1857.0
+1703159460000,7.161,7.161,7.156,7.156,2980.6
+1703159520000,7.157,7.157,7.155,7.157,3368.5
+1703159580000,7.158,7.165,7.158,7.159,3928.6
+1703159640000,7.158,7.16,7.156,7.158,1370.8
+1703159700000,7.159,7.164,7.157,7.161,1240.8
+1703159760000,7.162,7.164,7.159,7.159,2451.3
+1703159820000,7.16,7.163,7.158,7.158,2638.9
+1703159880000,7.158,7.16,7.157,7.159,553.4
+1703159940000,7.159,7.163,7.158,7.161,1050.6
+1703160000000,7.161,7.17,7.161,7.169,6074.3
+1703160060000,7.17,7.19,7.168,7.189,21271.7
+1703160120000,7.19,7.193,7.181,7.187,4901.6
+1703160180000,7.187,7.19,7.182,7.19,2706.2
+1703160240000,7.19,7.199,7.187,7.195,7362.9
+1703160300000,7.195,7.199,7.195,7.197,2524.8
+1703160360000,7.196,7.211,7.194,7.2,12550.2
+1703160420000,7.201,7.214,7.201,7.207,3393.8
+1703160480000,7.207,7.209,7.205,7.205,2744.2
+1703160540000,7.204,7.209,7.204,7.208,2176.3
+1703160600000,7.208,7.221,7.208,7.208,12693.2
+1703160660000,7.209,7.218,7.205,7.217,8647.7
+1703160720000,7.216,7.233,7.215,7.221,13644.3
+1703160780000,7.221,7.228,7.22,7.222,5692.1
+1703160840000,7.222,7.226,7.199,7.199,14456.6
+1703160900000,7.199,7.202,7.189,7.192,13404.9
+1703160960000,7.191,7.194,7.174,7.178,6353.3
+1703161020000,7.176,7.176,7.161,7.169,10522.3
+1703161080000,7.169,7.186,7.169,7.182,5441.4
+1703161140000,7.183,7.193,7.183,7.193,6105.7
+1703161200000,7.193,7.194,7.18,7.18,2655.5
+1703161260000,7.18,7.18,7.166,7.178,6798.7
+1703161320000,7.177,7.2,7.176,7.2,6696.1
+1703161380000,7.199,7.205,7.196,7.196,7733.1
+1703161440000,7.199,7.201,7.194,7.198,3582.1
+1703161500000,7.199,7.2,7.186,7.187,5595.9
+1703161560000,7.187,7.188,7.18,7.182,4618.8
+1703161620000,7.183,7.186,7.18,7.185,2413.2
+1703161680000,7.186,7.186,7.173,7.173,5520.5
+1703161740000,7.173,7.181,7.172,7.177,2492.1
+1703161800000,7.178,7.18,7.163,7.163,5818.2
+1703161860000,7.163,7.169,7.163,7.169,1694.1
+1703161920000,7.169,7.19,7.169,7.19,7907.0
+1703161980000,7.191,7.206,7.187,7.199,10185.1
+1703162040000,7.2,7.208,7.193,7.208,10667.3
+1703162100000,7.208,7.21,7.201,7.207,5449.3
+1703162160000,7.208,7.209,7.203,7.205,4891.9
+1703162220000,7.204,7.204,7.19,7.196,7123.2
+1703162280000,7.195,7.195,7.186,7.188,2487.6
+1703162340000,7.188,7.195,7.188,7.195,3511.4
+1703162400000,7.195,7.198,7.187,7.191,6252.1
+1703162460000,7.192,7.2,7.192,7.196,3174.3
+1703162520000,7.197,7.208,7.197,7.208,2453.2
+1703162580000,7.208,7.209,7.205,7.208,2059.0
+1703162640000,7.209,7.212,7.206,7.207,5707.4
+1703162700000,7.205,7.207,7.199,7.204,4866.3
+1703162760000,7.204,7.204,7.191,7.191,2019.2
+1703162820000,7.191,7.195,7.175,7.184,6838.7
+1703162880000,7.184,7.186,7.169,7.17,7374.6
+1703162940000,7.171,7.174,7.17,7.171,1759.1
+1703163000000,7.171,7.179,7.171,7.179,3743.5
+1703163060000,7.18,7.18,7.162,7.162,6402.2
+1703163120000,7.162,7.162,7.151,7.156,6315.6
+1703163180000,7.157,7.164,7.157,7.162,3425.2
+1703163240000,7.162,7.171,7.16,7.171,4047.1
+1703163300000,7.171,7.174,7.163,7.165,3479.1
+1703163360000,7.164,7.164,7.147,7.15,6224.7
+1703163420000,7.151,7.158,7.151,7.152,2725.1
+1703163480000,7.151,7.16,7.144,7.148,6438.6
+1703163540000,7.148,7.152,7.14,7.149,8513.8
+1703163600000,7.15,7.151,7.134,7.135,4546.7
+1703163660000,7.136,7.153,7.136,7.142,5816.9
+1703163720000,7.142,7.142,7.135,7.139,3582.8
+1703163780000,7.138,7.138,7.126,7.132,9524.3
+1703163840000,7.131,7.131,7.096,7.098,20751.7
+1703163900000,7.099,7.125,7.096,7.121,25432.0
+1703163960000,7.122,7.124,7.116,7.119,7163.5
+1703164020000,7.118,7.126,7.117,7.121,6934.2
+1703164080000,7.122,7.128,7.115,7.115,8296.0
+1703164140000,7.115,7.115,7.107,7.114,3007.8
+1703164200000,7.115,7.123,7.112,7.123,3658.8
+1703164260000,7.123,7.138,7.123,7.138,3380.1
+1703164320000,7.137,7.137,7.129,7.13,4443.4
+1703164380000,7.131,7.131,7.121,7.122,11547.1
+1703164440000,7.121,7.128,7.121,7.125,4324.0
+1703164500000,7.126,7.134,7.123,7.127,3503.5
+1703164560000,7.128,7.136,7.126,7.136,4095.7
+1703164620000,7.136,7.141,7.131,7.131,6272.1
+1703164680000,7.131,7.135,7.129,7.131,2187.7
+1703164740000,7.133,7.133,7.123,7.126,2880.2
+1703164800000,7.126,7.13,7.126,7.13,352.5
+1703164860000,7.13,7.13,7.121,7.124,4956.8
+1703164920000,7.123,7.132,7.121,7.132,1887.9
+1703164980000,7.132,7.14,7.132,7.139,4299.9
+1703165040000,7.138,7.143,7.138,7.142,1202.4
+1703165100000,7.143,7.15,7.142,7.15,761.3
+1703165160000,7.15,7.153,7.149,7.15,2123.6
+1703165220000,7.151,7.156,7.151,7.152,1079.9
+1703165280000,7.151,7.153,7.145,7.145,2733.8
+1703165340000,7.146,7.15,7.144,7.15,3135.7
+1703165400000,7.15,7.163,7.149,7.162,8198.4
+1703165460000,7.162,7.162,7.148,7.148,1344.7
+1703165520000,7.149,7.155,7.149,7.153,1446.4
+1703165580000,7.154,7.16,7.149,7.153,3398.3
+1703165640000,7.154,7.156,7.149,7.149,1635.3
+1703165700000,7.149,7.151,7.142,7.142,2533.1
+1703165760000,7.142,7.143,7.13,7.134,2849.4
+1703165820000,7.133,7.134,7.127,7.128,2267.9
+1703165880000,7.128,7.131,7.127,7.131,1485.5
+1703165940000,7.132,7.153,7.132,7.149,3799.6
+1703166000000,7.149,7.149,7.141,7.147,3214.8
+1703166060000,7.147,7.162,7.146,7.157,5078.1
+1703166120000,7.157,7.161,7.155,7.156,2869.9
+1703166180000,7.156,7.162,7.148,7.148,4649.2
+1703166240000,7.148,7.151,7.144,7.151,6264.8
+1703166300000,7.151,7.153,7.145,7.148,1681.0
+1703166360000,7.148,7.155,7.146,7.147,1657.4
+1703166420000,7.146,7.149,7.145,7.147,879.9
+1703166480000,7.146,7.149,7.143,7.146,2120.9
+1703166540000,7.145,7.148,7.142,7.148,2194.3
+1703166600000,7.147,7.147,7.14,7.142,1313.3
+1703166660000,7.142,7.143,7.135,7.135,2168.6
+1703166720000,7.135,7.141,7.135,7.138,1363.1
+1703166780000,7.139,7.147,7.135,7.147,2366.9
+1703166840000,7.148,7.155,7.146,7.155,1930.3
+1703166900000,7.156,7.16,7.154,7.157,2870.8
+1703166960000,7.157,7.157,7.148,7.15,4631.5
+1703167020000,7.149,7.152,7.147,7.152,5429.7
+1703167080000,7.153,7.161,7.153,7.16,11371.2
+1703167140000,7.161,7.163,7.149,7.154,16930.4
+1703167200000,7.153,7.154,7.145,7.146,2632.4
+1703167260000,7.146,7.147,7.139,7.141,2588.2
+1703167320000,7.141,7.144,7.141,7.142,731.0
+1703167380000,7.141,7.141,7.127,7.127,2475.8
+1703167440000,7.126,7.131,7.122,7.131,2614.3
+1703167500000,7.13,7.14,7.127,7.138,2977.6
+1703167560000,7.137,7.144,7.132,7.132,4713.0
+1703167620000,7.132,7.132,7.117,7.122,3892.8
+1703167680000,7.122,7.127,7.111,7.113,2069.3
+1703167740000,7.113,7.115,7.104,7.108,4346.7
+1703167800000,7.105,7.106,7.077,7.078,33326.1
+1703167860000,7.078,7.08,7.05,7.052,15923.0
+1703167920000,7.053,7.065,7.036,7.039,19283.2
+1703167980000,7.04,7.068,7.04,7.06,16406.4
+1703168040000,7.061,7.063,7.049,7.049,8528.7
+1703168100000,7.048,7.071,7.047,7.067,6868.4
+1703168160000,7.066,7.067,7.02,7.029,16721.5
+1703168220000,7.029,7.067,7.028,7.067,14793.7
+1703168280000,7.068,7.068,7.048,7.051,16103.1
+1703168340000,7.05,7.067,7.049,7.059,9839.9
+1703168400000,7.059,7.067,7.05,7.067,6457.8
+1703168460000,7.067,7.082,7.067,7.081,2684.4
+1703168520000,7.082,7.082,7.062,7.07,8440.8
+1703168580000,7.07,7.081,7.07,7.079,3259.0
+1703168640000,7.078,7.082,7.077,7.079,3242.5
+1703168700000,7.078,7.083,7.072,7.083,1753.4
+1703168760000,7.084,7.089,7.075,7.075,4137.0
+1703168820000,7.074,7.075,7.057,7.062,11830.8
+1703168880000,7.062,7.062,7.047,7.053,8232.5
+1703168940000,7.053,7.057,7.038,7.042,5974.1
+1703169000000,7.041,7.05,7.038,7.044,5544.8
+1703169060000,7.045,7.059,7.036,7.038,10803.1
+1703169120000,7.037,7.05,7.032,7.048,6118.1
+1703169180000,7.048,7.049,7.035,7.045,4032.3
+1703169240000,7.045,7.066,7.042,7.066,8283.3
+1703169300000,7.066,7.066,7.056,7.058,5579.6
+1703169360000,7.058,7.061,7.055,7.058,1696.6
+1703169420000,7.057,7.058,7.047,7.052,6092.3
+1703169480000,7.053,7.072,7.053,7.068,3739.6
+1703169540000,7.067,7.07,7.054,7.056,2046.2
+1703169600000,7.055,7.06,7.048,7.06,3387.5
+1703169660000,7.06,7.065,7.051,7.051,7292.7
+1703169720000,7.051,7.051,7.037,7.038,3630.2
+1703169780000,7.037,7.046,7.034,7.036,3309.2
+1703169840000,7.036,7.036,7.002,7.018,35762.8
+1703169900000,7.019,7.04,7.019,7.033,7326.2
+1703169960000,7.032,7.041,7.018,7.041,5754.2
+1703170020000,7.042,7.053,7.039,7.043,5987.9
+1703170080000,7.042,7.062,7.039,7.062,11367.0
+1703170140000,7.063,7.064,7.053,7.056,6289.8
+1703170200000,7.057,7.062,7.053,7.053,5245.0
+1703170260000,7.052,7.064,7.049,7.06,5347.0
+1703170320000,7.061,7.068,7.061,7.068,2731.9
+1703170380000,7.068,7.073,7.066,7.067,4197.5
+1703170440000,7.067,7.07,7.05,7.054,17982.5
+1703170500000,7.055,7.066,7.043,7.066,28549.3
+1703170560000,7.067,7.067,7.049,7.05,4130.8
+1703170620000,7.05,7.057,7.041,7.041,3642.1
+1703170680000,7.04,7.045,7.028,7.039,17408.3
+1703170740000,7.04,7.04,7.022,7.029,12116.3
+1703170800000,7.032,7.054,7.028,7.054,7377.2
+1703170860000,7.055,7.06,7.044,7.048,5035.7
+1703170920000,7.047,7.047,7.024,7.028,5764.9
+1703170980000,7.027,7.027,6.98,7.025,50336.3
+1703171040000,7.024,7.035,7.013,7.027,11407.6
+1703171100000,7.027,7.051,7.026,7.041,19148.3
+1703171160000,7.042,7.052,7.037,7.049,8104.2
+1703171220000,7.049,7.061,7.046,7.061,5222.5
+1703171280000,7.06,7.062,7.052,7.061,3631.9
+1703171340000,7.061,7.061,7.048,7.049,5375.8
+1703171400000,7.049,7.058,7.049,7.056,6892.4
+1703171460000,7.055,7.055,7.038,7.046,5456.0
+1703171520000,7.046,7.058,7.043,7.054,4316.8
+1703171580000,7.055,7.057,7.049,7.052,3316.3
+1703171640000,7.052,7.054,7.04,7.049,10025.6
+1703171700000,7.05,7.056,7.045,7.055,4464.8
+1703171760000,7.054,7.061,7.048,7.048,4164.8
+1703171820000,7.048,7.054,7.045,7.052,3157.5
+1703171880000,7.056,7.062,7.048,7.051,3658.0
+1703171940000,7.05,7.051,7.045,7.045,1252.3
+1703172000000,7.046,7.061,7.046,7.06,3256.5
+1703172060000,7.061,7.064,7.056,7.058,4545.8
+1703172120000,7.058,7.058,7.051,7.052,4733.2
+1703172180000,7.051,7.051,7.045,7.048,9692.2
+1703172240000,7.049,7.058,7.049,7.055,3746.9
+1703172300000,7.054,7.058,7.053,7.058,546.0
+1703172360000,7.057,7.057,7.049,7.051,1688.3
+1703172420000,7.051,7.061,7.05,7.059,6902.0
+1703172480000,7.059,7.069,7.058,7.067,2603.2
+1703172540000,7.067,7.07,7.059,7.06,3136.9
+1703172600000,7.061,7.063,7.055,7.056,3651.3
+1703172660000,7.055,7.057,7.054,7.054,1800.4
+1703172720000,7.054,7.054,7.044,7.046,4011.4
+1703172780000,7.047,7.047,7.038,7.043,3962.6
+1703172840000,7.044,7.059,7.044,7.057,3373.4
+1703172900000,7.056,7.065,7.056,7.06,4752.0
+1703172960000,7.059,7.062,7.053,7.059,3771.6
+1703173020000,7.059,7.059,7.044,7.048,7031.7
+1703173080000,7.047,7.051,7.041,7.051,8081.4
+1703173140000,7.048,7.052,7.045,7.045,3861.3
+1703173200000,7.045,7.056,7.045,7.056,4008.7
+1703173260000,7.057,7.062,7.049,7.05,4264.1
+1703173320000,7.05,7.058,7.048,7.053,2724.5
+1703173380000,7.054,7.061,7.052,7.053,2587.0
+1703173440000,7.053,7.055,7.05,7.055,1757.4
+1703173500000,7.054,7.054,7.046,7.047,1769.4
+1703173560000,7.047,7.047,7.028,7.038,6380.4
+1703173620000,7.038,7.041,7.03,7.038,2339.6
+1703173680000,7.039,7.042,7.028,7.031,3080.5
+1703173740000,7.031,7.039,7.029,7.035,2264.9
+1703173800000,7.035,7.036,7.021,7.034,5398.3
+1703173860000,7.035,7.037,7.031,7.035,3349.7
+1703173920000,7.035,7.04,7.029,7.032,3073.7
+1703173980000,7.033,7.036,7.032,7.036,1224.7
+1703174040000,7.036,7.041,7.034,7.04,986.0
+1703174100000,7.039,7.053,7.036,7.053,2286.0
+1703174160000,7.052,7.055,7.047,7.049,2730.7
+1703174220000,7.049,7.049,7.043,7.047,3152.3
+1703174280000,7.047,7.051,7.045,7.048,1784.9
+1703174340000,7.048,7.057,7.048,7.055,2079.8
+1703174400000,7.055,7.064,7.055,7.058,3558.8
+1703174460000,7.059,7.069,7.059,7.069,2376.6
+1703174520000,7.068,7.068,7.061,7.064,3757.1
+1703174580000,7.065,7.067,7.06,7.06,2313.8
+1703174640000,7.06,7.063,7.057,7.057,2150.8
+1703174700000,7.059,7.073,7.058,7.073,2034.2
+1703174760000,7.073,7.073,7.065,7.065,3615.7
+1703174820000,7.066,7.085,7.065,7.076,13027.4
+1703174880000,7.076,7.079,7.07,7.078,6190.9
+1703174940000,7.078,7.079,7.067,7.072,3382.3
+1703175000000,7.072,7.075,7.067,7.067,1916.4
+1703175060000,7.069,7.07,7.063,7.064,1068.9
+1703175120000,7.065,7.079,7.065,7.074,3470.0
+1703175180000,7.074,7.076,7.067,7.067,1552.0
+1703175240000,7.067,7.074,7.067,7.073,3354.3
+1703175300000,7.074,7.077,7.073,7.077,2889.0
+1703175360000,7.078,7.079,7.069,7.071,3309.5
+1703175420000,7.071,7.071,7.067,7.068,2767.8
+1703175480000,7.069,7.07,7.063,7.065,5535.0
+1703175540000,7.064,7.072,7.064,7.071,1967.1
+1703175600000,7.071,7.075,7.07,7.074,2356.0
+1703175660000,7.075,7.08,7.07,7.07,2988.7
+1703175720000,7.069,7.069,7.057,7.061,3516.5
+1703175780000,7.06,7.06,7.052,7.055,2004.8
+1703175840000,7.054,7.06,7.052,7.059,2683.7
+1703175900000,7.057,7.058,7.05,7.05,4218.3
+1703175960000,7.051,7.068,7.051,7.066,5058.7
+1703176020000,7.066,7.069,7.061,7.066,3669.0
+1703176080000,7.065,7.065,7.052,7.053,2686.4
+1703176140000,7.052,7.053,7.043,7.05,5551.6
+1703176200000,7.05,7.056,7.045,7.054,1894.6
+1703176260000,7.055,7.055,7.042,7.047,3201.3
+1703176320000,7.048,7.048,7.041,7.041,2352.9
+1703176380000,7.041,7.041,7.029,7.029,3358.3
+1703176440000,7.029,7.037,7.025,7.03,6811.7
+1703176500000,7.029,7.029,7.017,7.019,10213.6
+1703176560000,7.019,7.033,7.019,7.029,2961.3
+1703176620000,7.029,7.039,7.029,7.038,2231.3
+1703176680000,7.037,7.038,7.024,7.024,4058.6
+1703176740000,7.025,7.025,7.013,7.014,4059.5
+1703176800000,7.014,7.02,7.011,7.016,4022.2
+1703176860000,7.016,7.03,7.016,7.025,4013.4
+1703176920000,7.024,7.025,7.018,7.023,4325.3
+1703176980000,7.022,7.03,7.022,7.029,3321.5
+1703177040000,7.029,7.033,7.024,7.031,3294.2
+1703177100000,7.032,7.036,7.023,7.024,2119.2
+1703177160000,7.024,7.025,7.021,7.025,1463.6
+1703177220000,7.026,7.035,7.02,7.022,2987.1
+1703177280000,7.023,7.031,7.023,7.024,4924.4
+1703177340000,7.025,7.028,7.017,7.026,3883.7
+1703177400000,7.025,7.039,7.025,7.039,5813.5
+1703177460000,7.04,7.045,7.037,7.042,2931.2
+1703177520000,7.042,7.048,7.042,7.048,3309.9
+1703177580000,7.048,7.048,7.041,7.044,1744.2
+1703177640000,7.043,7.044,7.037,7.041,1954.6
+1703177700000,7.042,7.055,7.042,7.054,2141.2
+1703177760000,7.055,7.069,7.054,7.069,3376.8
+1703177820000,7.068,7.07,7.064,7.069,2022.4
+1703177880000,7.07,7.084,7.07,7.084,5939.0
+1703177940000,7.084,7.084,7.077,7.079,6533.7
+1703178000000,7.079,7.079,7.066,7.071,4498.4
+1703178060000,7.072,7.072,7.064,7.064,2848.5
+1703178120000,7.064,7.075,7.06,7.072,2391.0
+1703178180000,7.071,7.071,7.064,7.065,1908.8
+1703178240000,7.065,7.068,7.062,7.064,1069.6
+1703178300000,7.064,7.065,7.053,7.054,2985.7
+1703178360000,7.055,7.06,7.053,7.06,1155.5
+1703178420000,7.06,7.067,7.06,7.067,4328.5
+1703178480000,7.068,7.068,7.053,7.057,6867.4
+1703178540000,7.057,7.061,7.056,7.056,2428.4
+1703178600000,7.056,7.064,7.054,7.06,1829.5
+1703178660000,7.062,7.07,7.062,7.063,4554.2
+1703178720000,7.062,7.063,7.057,7.058,1593.6
+1703178780000,7.057,7.057,7.054,7.055,1044.3
+1703178840000,7.055,7.057,7.053,7.053,666.0
+1703178900000,7.054,7.061,7.052,7.052,3448.9
+1703178960000,7.052,7.053,7.041,7.049,4945.0
+1703179020000,7.049,7.053,7.046,7.053,2729.4
+1703179080000,7.053,7.056,7.051,7.055,725.7
+1703179140000,7.054,7.059,7.054,7.054,436.8
+1703179200000,7.054,7.06,7.054,7.058,1737.3
+1703179260000,7.059,7.065,7.059,7.061,1556.5
+1703179320000,7.061,7.063,7.058,7.059,1020.8
+1703179380000,7.059,7.065,7.059,7.065,1113.7
+1703179440000,7.067,7.083,7.067,7.077,9010.3
+1703179500000,7.078,7.081,7.073,7.078,3568.1
+1703179560000,7.078,7.087,7.078,7.087,4962.8
+1703179620000,7.088,7.094,7.083,7.089,5793.6
+1703179680000,7.088,7.088,7.082,7.082,2890.8
+1703179740000,7.082,7.084,7.078,7.078,2737.5
+1703179800000,7.077,7.085,7.077,7.081,1795.3
+1703179860000,7.081,7.092,7.078,7.085,4953.9
+1703179920000,7.086,7.095,7.086,7.087,3557.7
+1703179980000,7.087,7.088,7.079,7.087,8183.7
+1703180040000,7.087,7.091,7.076,7.076,4213.0
+1703180100000,7.077,7.078,7.064,7.066,2592.5
+1703180160000,7.065,7.067,7.059,7.061,3513.4
+1703180220000,7.061,7.073,7.061,7.071,4104.0
+1703180280000,7.071,7.073,7.068,7.069,1630.3
+1703180340000,7.069,7.07,7.044,7.052,22377.1
+1703180400000,7.053,7.058,7.052,7.054,2752.5
+1703180460000,7.054,7.054,7.042,7.05,5205.0
+1703180520000,7.051,7.062,7.051,7.06,1385.0
+1703180580000,7.061,7.063,7.058,7.061,2837.2
+1703180640000,7.06,7.06,7.051,7.051,2147.8
+1703180700000,7.05,7.056,7.045,7.05,9455.3
+1703180760000,7.051,7.051,7.043,7.046,4162.8
+1703180820000,7.044,7.044,7.041,7.042,3373.1
+1703180880000,7.041,7.041,7.03,7.031,5374.8
+1703180940000,7.032,7.035,7.026,7.029,4357.3
+1703181000000,7.03,7.045,7.03,7.039,4015.5
+1703181060000,7.04,7.052,7.04,7.052,1762.1
+1703181120000,7.05,7.058,7.05,7.058,1280.1
+1703181180000,7.056,7.062,7.056,7.06,1494.1
+1703181240000,7.059,7.062,7.057,7.058,1125.0
+1703181300000,7.058,7.064,7.058,7.06,1884.9
+1703181360000,7.06,7.06,7.045,7.046,2119.3
+1703181420000,7.045,7.046,7.039,7.039,2269.9
+1703181480000,7.038,7.042,7.032,7.035,3060.4
+1703181540000,7.034,7.038,7.03,7.036,3436.7
+1703181600000,7.035,7.051,7.035,7.046,4374.2
+1703181660000,7.045,7.05,7.037,7.047,6718.5
+1703181720000,7.048,7.056,7.048,7.052,2670.8
+1703181780000,7.053,7.06,7.052,7.057,1551.7
+1703181840000,7.056,7.058,7.052,7.057,2073.8
+1703181900000,7.057,7.057,7.047,7.048,5245.0
+1703181960000,7.048,7.054,7.048,7.054,2578.2
+1703182020000,7.054,7.066,7.054,7.065,9606.4
+1703182080000,7.066,7.069,7.061,7.062,2368.7
+1703182140000,7.062,7.071,7.06,7.07,2576.1
+1703182200000,7.069,7.074,7.069,7.072,1320.9
+1703182260000,7.072,7.083,7.072,7.075,15779.7
+1703182320000,7.075,7.075,7.064,7.064,2268.8
+1703182380000,7.063,7.063,7.059,7.059,1155.7
+1703182440000,7.058,7.058,7.054,7.058,1725.8
+1703182500000,7.057,7.064,7.056,7.064,2404.5
+1703182560000,7.065,7.073,7.065,7.072,3455.4
+1703182620000,7.071,7.071,7.056,7.057,4523.5
+1703182680000,7.059,7.063,7.055,7.055,1003.0
+1703182740000,7.055,7.058,7.052,7.052,3412.5
+1703182800000,7.053,7.053,7.046,7.048,2441.2
+1703182860000,7.048,7.052,7.045,7.052,2062.0
+1703182920000,7.052,7.068,7.052,7.066,6043.4
+1703182980000,7.066,7.066,7.057,7.059,1828.8
+1703183040000,7.059,7.063,7.059,7.059,1308.1
+1703183100000,7.06,7.063,7.059,7.06,2064.3
+1703183160000,7.061,7.064,7.06,7.064,1499.5
+1703183220000,7.064,7.064,7.052,7.059,2244.2
+1703183280000,7.058,7.065,7.058,7.065,1377.6
+1703183340000,7.064,7.067,7.063,7.066,758.5
+1703183400000,7.066,7.069,7.066,7.066,2430.5
+1703183460000,7.066,7.069,7.054,7.056,2102.4
+1703183520000,7.057,7.06,7.049,7.05,2297.1
+1703183580000,7.049,7.053,7.043,7.052,3880.4
+1703183640000,7.051,7.051,7.047,7.049,1197.8
+1703183700000,7.05,7.057,7.05,7.055,2013.4
+1703183760000,7.055,7.057,7.052,7.052,1407.5
+1703183820000,7.053,7.062,7.053,7.061,3504.7
+1703183880000,7.061,7.062,7.055,7.055,1198.3
+1703183940000,7.054,7.057,7.051,7.052,2140.7
+1703184000000,7.052,7.055,7.051,7.051,1615.4
+1703184060000,7.051,7.061,7.051,7.061,2780.1
+1703184120000,7.059,7.059,7.053,7.054,1361.9
+1703184180000,7.054,7.055,7.051,7.055,1971.9
+1703184240000,7.056,7.06,7.052,7.052,1964.7
+1703184300000,7.053,7.063,7.053,7.063,1809.0
+1703184360000,7.063,7.064,7.06,7.063,1272.5
+1703184420000,7.063,7.063,7.048,7.049,6175.5
+1703184480000,7.05,7.057,7.046,7.047,6304.6
+1703184540000,7.046,7.049,7.042,7.045,5069.1
+1703184600000,7.045,7.052,7.045,7.051,3123.4
+1703184660000,7.051,7.051,7.042,7.042,1784.2
+1703184720000,7.041,7.042,7.027,7.036,17092.9
+1703184780000,7.036,7.036,7.025,7.029,7641.3
+1703184840000,7.029,7.029,7.025,7.029,2648.3
+1703184900000,7.029,7.04,7.028,7.037,7387.1
+1703184960000,7.036,7.036,7.027,7.028,1982.0
+1703185020000,7.028,7.028,6.98,7.01,85970.5
+1703185080000,7.011,7.018,7.011,7.018,4290.1
+1703185140000,7.018,7.021,7.016,7.02,1999.2
+1703185200000,7.021,7.037,7.019,7.035,5153.7
+1703185260000,7.036,7.039,7.031,7.034,5778.7
+1703185320000,7.034,7.035,7.028,7.029,2882.6
+1703185380000,7.03,7.03,7.022,7.026,3999.4
+1703185440000,7.025,7.03,7.023,7.025,1655.1
+1703185500000,7.025,7.047,7.025,7.046,12110.5
+1703185560000,7.047,7.053,7.043,7.047,6560.2
+1703185620000,7.047,7.047,7.038,7.038,3870.8
+1703185680000,7.038,7.039,7.034,7.034,2169.3
+1703185740000,7.034,7.043,7.034,7.04,2788.3
+1703185800000,7.04,7.042,7.037,7.037,3795.0
+1703185860000,7.037,7.05,7.037,7.05,4051.5
+1703185920000,7.05,7.05,7.045,7.048,1670.5
+1703185980000,7.048,7.048,7.03,7.03,4743.6
+1703186040000,7.031,7.033,7.031,7.033,964.4
+1703186100000,7.034,7.041,7.03,7.033,2965.7
+1703186160000,7.032,7.037,7.027,7.027,1900.2
+1703186220000,7.026,7.028,7.016,7.017,7341.2
+1703186280000,7.018,7.022,7.013,7.014,4141.9
+1703186340000,7.014,7.015,7.008,7.015,2247.9
+1703186400000,7.014,7.019,7.006,7.014,5242.1
+1703186460000,7.014,7.021,7.014,7.019,2596.8
+1703186520000,7.017,7.022,7.01,7.011,3317.7
+1703186580000,7.011,7.02,7.008,7.02,7875.1
+1703186640000,7.021,7.021,7.018,7.021,983.0
+1703186700000,7.022,7.022,7.012,7.016,2163.7
+1703186760000,7.016,7.017,7.015,7.015,1169.8
+1703186820000,7.013,7.013,7.007,7.009,4661.8
+1703186880000,7.01,7.01,6.995,6.996,4293.9
+1703186940000,6.996,7.008,6.996,7.001,3961.6
+1703187000000,7.002,7.014,7.002,7.011,3499.8
+1703187060000,7.012,7.021,7.009,7.021,1594.6
+1703187120000,7.022,7.025,7.018,7.023,1573.5
+1703187180000,7.023,7.024,7.015,7.017,2452.7
+1703187240000,7.017,7.026,7.017,7.021,1720.6
+1703187300000,7.021,7.021,7.012,7.012,1481.6
+1703187360000,7.011,7.011,7.004,7.008,2008.2
+1703187420000,7.007,7.01,7.003,7.005,7722.7
+1703187480000,7.006,7.009,7.002,7.009,2251.7
+1703187540000,7.009,7.009,6.994,7.005,11937.3
+1703187600000,7.005,7.016,7.002,7.014,2499.3
+1703187660000,7.014,7.02,7.014,7.02,1153.8
+1703187720000,7.02,7.021,7.008,7.013,5917.0
+1703187780000,7.013,7.016,6.997,7.001,30271.6
+1703187840000,7.001,7.011,7.001,7.008,3980.1
+1703187900000,7.009,7.013,7.009,7.01,1067.8
+1703187960000,7.009,7.009,7.004,7.005,1068.9
+1703188020000,7.006,7.011,7.005,7.011,734.8
+1703188080000,7.011,7.012,7.004,7.006,1301.0
+1703188140000,7.007,7.013,7.007,7.012,1089.4
+1703188200000,7.013,7.023,7.011,7.023,6365.8
+1703188260000,7.024,7.024,7.012,7.012,879.9
+1703188320000,7.012,7.014,7.008,7.014,2173.5
+1703188380000,7.015,7.019,7.015,7.017,1037.1
+1703188440000,7.018,7.037,7.018,7.034,3162.4
+1703188500000,7.035,7.038,7.023,7.025,3794.4
+1703188560000,7.025,7.03,7.023,7.024,1256.5
+1703188620000,7.024,7.025,7.021,7.025,3229.8
+1703188680000,7.025,7.036,7.025,7.034,3009.6
+1703188740000,7.034,7.04,7.034,7.039,1414.6
+1703188800000,7.039,7.043,7.03,7.043,9947.5
+1703188860000,7.043,7.044,7.038,7.042,5949.3
+1703188920000,7.042,7.045,7.035,7.036,2486.5
+1703188980000,7.035,7.035,7.029,7.034,4525.7
+1703189040000,7.033,7.037,7.029,7.032,1723.4
+1703189100000,7.033,7.045,7.033,7.042,3416.7
+1703189160000,7.041,7.042,7.037,7.041,2974.3
+1703189220000,7.042,7.057,7.042,7.057,6849.9
+1703189280000,7.057,7.057,7.052,7.053,4269.4
+1703189340000,7.053,7.056,7.049,7.056,2096.2
+1703189400000,7.056,7.056,7.049,7.049,2204.1
+1703189460000,7.05,7.054,7.05,7.052,2980.1
+1703189520000,7.052,7.055,7.046,7.055,3782.6
+1703189580000,7.054,7.058,7.053,7.058,2179.3
+1703189640000,7.057,7.062,7.056,7.061,2918.1
+1703189700000,7.061,7.064,7.055,7.055,2110.6
+1703189760000,7.056,7.057,7.045,7.048,5250.3
+1703189820000,7.048,7.05,7.048,7.048,1386.6
+1703189880000,7.048,7.048,7.045,7.047,1757.6
+1703189940000,7.047,7.049,7.045,7.047,1738.6
+1703190000000,7.047,7.047,7.043,7.045,1121.4
+1703190060000,7.044,7.045,7.039,7.039,2943.6
+1703190120000,7.04,7.055,7.035,7.055,9096.7
+1703190180000,7.054,7.067,7.052,7.067,5669.6
+1703190240000,7.067,7.068,7.063,7.068,5346.3
+1703190300000,7.067,7.068,7.06,7.063,8049.8
+1703190360000,7.064,7.069,7.061,7.063,7198.6
+1703190420000,7.063,7.066,7.051,7.061,6874.1
+1703190480000,7.061,7.063,7.059,7.059,2407.4
+1703190540000,7.059,7.061,7.059,7.06,542.0
+1703190600000,7.06,7.067,7.06,7.066,5067.3
+1703190660000,7.065,7.066,7.061,7.065,3256.2
+1703190720000,7.065,7.066,7.063,7.064,1909.0
+1703190780000,7.064,7.067,7.058,7.058,1587.6
+1703190840000,7.058,7.058,7.053,7.055,2503.2
+1703190900000,7.054,7.066,7.054,7.066,2253.7
+1703190960000,7.066,7.089,7.061,7.075,29958.7
+1703191020000,7.076,7.083,7.072,7.078,4724.4
+1703191080000,7.078,7.082,7.075,7.075,1970.7
+1703191140000,7.076,7.077,7.072,7.072,1438.7
+1703191200000,7.071,7.074,7.066,7.068,3377.9
+1703191260000,7.07,7.079,7.068,7.078,1818.9
+1703191320000,7.076,7.077,7.073,7.074,1306.5
+1703191380000,7.073,7.077,7.07,7.073,1875.3
+1703191440000,7.073,7.077,7.073,7.077,1125.5
+1703191500000,7.078,7.085,7.078,7.082,2037.8
+1703191560000,7.081,7.088,7.081,7.087,1527.8
+1703191620000,7.086,7.087,7.062,7.063,7571.7
+1703191680000,7.063,7.066,7.059,7.061,2581.6
+1703191740000,7.062,7.068,7.062,7.068,181.0
+1703191800000,7.068,7.074,7.065,7.074,1365.0
+1703191860000,7.073,7.082,7.073,7.081,1398.6
+1703191920000,7.08,7.082,7.075,7.078,2582.9
+1703191980000,7.078,7.086,7.078,7.084,907.1
+1703192040000,7.083,7.083,7.076,7.079,1203.9
+1703192100000,7.078,7.079,7.072,7.074,4188.2
+1703192160000,7.074,7.083,7.074,7.081,1659.5
+1703192220000,7.08,7.082,7.079,7.081,893.8
+1703192280000,7.079,7.084,7.078,7.084,995.4
+1703192340000,7.085,7.093,7.085,7.091,3207.8
+1703192400000,7.092,7.092,7.08,7.082,1886.4
+1703192460000,7.083,7.088,7.082,7.082,3105.6
+1703192520000,7.082,7.085,7.082,7.082,1842.6
+1703192580000,7.082,7.083,7.074,7.082,1672.1
+1703192640000,7.082,7.089,7.08,7.089,1135.9
+1703192700000,7.088,7.089,7.079,7.079,1818.8
+1703192760000,7.08,7.083,7.073,7.073,2656.9
+1703192820000,7.073,7.075,7.071,7.072,800.0
+1703192880000,7.071,7.077,7.07,7.075,1687.3
+1703192940000,7.076,7.081,7.076,7.081,1612.7
+1703193000000,7.081,7.083,7.079,7.08,1342.7
+1703193060000,7.08,7.082,7.076,7.077,1698.0
+1703193120000,7.076,7.076,7.069,7.071,2477.6
+1703193180000,7.071,7.076,7.071,7.075,1114.3
+1703193240000,7.076,7.081,7.076,7.081,464.6
+1703193300000,7.08,7.08,7.072,7.072,1692.9
+1703193360000,7.075,7.079,7.07,7.073,2229.2
+1703193420000,7.073,7.078,7.073,7.078,1063.1
+1703193480000,7.079,7.083,7.078,7.083,1726.8
+1703193540000,7.083,7.083,7.076,7.076,1975.3
+1703193600000,7.077,7.084,7.077,7.081,2605.0
+1703193660000,7.081,7.081,7.059,7.059,6161.4
+1703193720000,7.06,7.068,7.058,7.067,2154.1
+1703193780000,7.068,7.078,7.068,7.073,2244.9
+1703193840000,7.074,7.074,7.071,7.071,1411.8
+1703193900000,7.072,7.072,7.065,7.065,939.3
+1703193960000,7.064,7.068,7.061,7.064,5408.7
+1703194020000,7.065,7.069,7.065,7.068,2043.7
+1703194080000,7.068,7.072,7.066,7.069,6562.6
+1703194140000,7.069,7.074,7.067,7.074,1467.2
+1703194200000,7.073,7.073,7.068,7.07,2005.7
+1703194260000,7.069,7.07,7.057,7.063,7187.2
+1703194320000,7.065,7.068,7.056,7.056,3471.2
+1703194380000,7.055,7.062,7.055,7.062,2099.2
+1703194440000,7.061,7.067,7.057,7.067,1023.1
+1703194500000,7.068,7.077,7.068,7.071,1921.4
+1703194560000,7.071,7.072,7.061,7.066,1377.0
+1703194620000,7.066,7.072,7.062,7.071,3775.3
+1703194680000,7.069,7.076,7.061,7.073,2532.3
+1703194740000,7.073,7.081,7.073,7.081,1287.4
+1703194800000,7.082,7.082,7.072,7.072,2340.8
+1703194860000,7.071,7.083,7.069,7.083,4636.7
+1703194920000,7.084,7.092,7.082,7.088,3846.5
+1703194980000,7.086,7.086,7.078,7.08,2675.7
+1703195040000,7.079,7.081,7.075,7.075,3404.1
+1703195100000,7.076,7.078,7.073,7.076,1296.6
+1703195160000,7.078,7.086,7.078,7.083,2996.9
+1703195220000,7.083,7.088,7.08,7.08,2649.1
+1703195280000,7.08,7.08,7.069,7.073,3435.4
+1703195340000,7.074,7.075,7.069,7.074,4318.9
+1703195400000,7.074,7.074,7.067,7.07,797.6
+1703195460000,7.071,7.072,7.07,7.071,665.9
+1703195520000,7.071,7.077,7.071,7.072,2110.3
+1703195580000,7.073,7.073,7.066,7.067,1236.9
+1703195640000,7.067,7.067,7.062,7.064,2130.2
+1703195700000,7.065,7.072,7.065,7.072,1886.6
+1703195760000,7.071,7.071,7.064,7.068,2058.8
+1703195820000,7.069,7.074,7.069,7.071,1133.3
+1703195880000,7.071,7.077,7.071,7.075,704.8
+1703195940000,7.074,7.08,7.072,7.08,1260.3
+1703196000000,7.081,7.081,7.071,7.071,1782.4
+1703196060000,7.07,7.07,7.063,7.065,2535.9
+1703196120000,7.065,7.07,7.065,7.067,4873.9
+1703196180000,7.066,7.066,7.053,7.053,2831.4
+1703196240000,7.054,7.064,7.053,7.064,2616.7
+1703196300000,7.064,7.073,7.061,7.067,1756.6
+1703196360000,7.068,7.071,7.068,7.071,452.8
+1703196420000,7.071,7.074,7.07,7.071,1613.1
+1703196480000,7.071,7.073,7.068,7.071,1470.0
+1703196540000,7.07,7.071,7.068,7.068,585.9
+1703196600000,7.067,7.071,7.067,7.071,1069.6
+1703196660000,7.072,7.079,7.071,7.078,796.9
+1703196720000,7.079,7.086,7.079,7.086,2505.1
+1703196780000,7.086,7.086,7.078,7.079,15006.1
+1703196840000,7.078,7.081,7.076,7.081,2160.6
+1703196900000,7.081,7.083,7.075,7.075,1607.3
+1703196960000,7.075,7.076,7.074,7.074,687.1
+1703197020000,7.073,7.077,7.069,7.074,4476.6
+1703197080000,7.074,7.08,7.074,7.08,780.3
+1703197140000,7.081,7.085,7.081,7.085,1663.3
+1703197200000,7.085,7.089,7.085,7.088,1426.3
+1703197260000,7.087,7.092,7.087,7.089,3055.3
+1703197320000,7.088,7.089,7.086,7.087,1673.3
+1703197380000,7.086,7.092,7.085,7.09,1912.4
+1703197440000,7.09,7.092,7.09,7.092,2016.3
+1703197500000,7.092,7.093,7.091,7.092,1138.2
+1703197560000,7.092,7.095,7.091,7.095,1591.8
+1703197620000,7.095,7.096,7.092,7.093,3748.4
+1703197680000,7.094,7.096,7.094,7.095,3340.7
+1703197740000,7.096,7.104,7.095,7.099,19111.7
+1703197800000,7.1,7.1,7.084,7.085,1970.1
+1703197860000,7.085,7.085,7.071,7.072,2332.1
+1703197920000,7.073,7.08,7.073,7.08,2902.1
+1703197980000,7.079,7.079,7.073,7.074,1972.3
+1703198040000,7.074,7.074,7.067,7.067,1571.0
+1703198100000,7.067,7.067,7.066,7.066,1089.5
+1703198160000,7.067,7.076,7.067,7.076,2424.2
+1703198220000,7.076,7.079,7.072,7.072,756.3
+1703198280000,7.073,7.073,7.071,7.072,391.9
+1703198340000,7.073,7.076,7.073,7.076,1275.6
+1703198400000,7.075,7.079,7.074,7.079,1032.9
+1703198460000,7.08,7.082,7.079,7.079,1722.6
+1703198520000,7.08,7.08,7.076,7.077,768.7
+1703198580000,7.076,7.079,7.076,7.079,401.6
+1703198640000,7.079,7.081,7.077,7.077,1234.6
+1703198700000,7.078,7.078,7.073,7.074,1681.0
+1703198760000,7.074,7.077,7.073,7.077,601.9
+1703198820000,7.077,7.078,7.072,7.075,3508.5
+1703198880000,7.075,7.077,7.075,7.077,198.5
+1703198940000,7.078,7.079,7.078,7.079,629.5
+1703199000000,7.079,7.083,7.079,7.082,2537.4
+1703199060000,7.081,7.082,7.081,7.081,755.0
+1703199120000,7.081,7.084,7.08,7.08,2749.6
+1703199180000,7.079,7.082,7.079,7.082,536.2
+1703199240000,7.083,7.083,7.082,7.083,1742.3
+1703199300000,7.083,7.087,7.083,7.087,1842.9
+1703199360000,7.088,7.092,7.088,7.091,3532.0
+1703199420000,7.09,7.09,7.081,7.083,931.0
+1703199480000,7.083,7.088,7.083,7.087,2838.4
+1703199540000,7.088,7.091,7.088,7.09,1780.9
+1703199600000,7.091,7.098,7.09,7.092,1553.9
+1703199660000,7.093,7.094,7.091,7.094,524.3
+1703199720000,7.094,7.095,7.083,7.084,4547.4
+1703199780000,7.084,7.092,7.084,7.086,3435.5
+1703199840000,7.087,7.092,7.087,7.089,3516.7
+1703199900000,7.089,7.089,7.082,7.085,4046.4
+1703199960000,7.086,7.087,7.084,7.087,1822.9
+1703200020000,7.087,7.096,7.087,7.093,4932.6
+1703200080000,7.092,7.093,7.088,7.09,861.6
+1703200140000,7.09,7.101,7.09,7.1,2504.9
+1703200200000,7.101,7.105,7.101,7.104,2282.5
+1703200260000,7.105,7.11,7.105,7.108,2453.6
+1703200320000,7.109,7.11,7.105,7.106,5588.9
+1703200380000,7.105,7.105,7.096,7.097,3578.7
+1703200440000,7.096,7.096,7.091,7.092,2191.2
+1703200500000,7.092,7.099,7.092,7.096,3390.6
+1703200560000,7.094,7.096,7.09,7.091,2801.3
+1703200620000,7.092,7.093,7.084,7.084,4459.0
+1703200680000,7.085,7.086,7.08,7.08,2388.1
+1703200740000,7.08,7.081,7.078,7.081,3552.9
+1703200800000,7.082,7.085,7.076,7.076,3154.3
+1703200860000,7.076,7.081,7.076,7.076,1893.0
+1703200920000,7.077,7.083,7.076,7.083,1824.8
+1703200980000,7.082,7.083,7.078,7.078,1582.9
+1703201040000,7.078,7.079,7.076,7.079,1836.8
+1703201100000,7.079,7.085,7.079,7.083,2350.5
+1703201160000,7.083,7.084,7.078,7.08,3266.7
+1703201220000,7.08,7.085,7.079,7.085,2700.4
+1703201280000,7.084,7.087,7.084,7.084,1076.4
+1703201340000,7.083,7.087,7.082,7.086,1435.5
+1703201400000,7.086,7.091,7.086,7.089,2085.1
+1703201460000,7.089,7.089,7.079,7.079,2436.7
+1703201520000,7.079,7.079,7.071,7.071,1751.2
+1703201580000,7.072,7.075,7.068,7.075,6216.4
+1703201640000,7.074,7.08,7.074,7.079,1883.5
+1703201700000,7.079,7.081,7.075,7.08,4579.3
+1703201760000,7.08,7.08,7.068,7.073,5173.1
+1703201820000,7.074,7.074,7.068,7.069,4461.3
+1703201880000,7.07,7.073,7.061,7.068,9648.7
+1703201940000,7.068,7.074,7.068,7.074,1991.3
+1703202000000,7.074,7.075,7.071,7.072,2666.3
+1703202060000,7.071,7.074,7.069,7.074,1661.1
+1703202120000,7.075,7.08,7.074,7.08,1566.3
+1703202180000,7.08,7.088,7.079,7.088,2207.7
+1703202240000,7.089,7.093,7.084,7.093,3404.3
+1703202300000,7.093,7.093,7.081,7.082,5895.8
+1703202360000,7.081,7.087,7.08,7.085,3421.3
+1703202420000,7.085,7.092,7.085,7.091,2250.0
+1703202480000,7.092,7.095,7.092,7.095,1503.5
+1703202540000,7.095,7.098,7.095,7.096,3525.2
+1703202600000,7.095,7.096,7.089,7.096,5385.5
+1703202660000,7.095,7.098,7.095,7.098,1029.4
+1703202720000,7.098,7.105,7.098,7.103,3129.1
+1703202780000,7.102,7.107,7.098,7.105,10026.2
+1703202840000,7.105,7.105,7.1,7.103,1106.1
+1703202900000,7.104,7.115,7.104,7.115,4193.4
+1703202960000,7.115,7.116,7.105,7.105,3877.6
+1703203020000,7.106,7.112,7.106,7.112,3462.5
+1703203080000,7.111,7.117,7.109,7.109,4880.5
+1703203140000,7.109,7.113,7.109,7.112,1810.2
+1703203200000,7.112,7.132,7.112,7.13,8038.6
+1703203260000,7.13,7.135,7.108,7.114,27198.3
+1703203320000,7.114,7.116,7.101,7.103,16155.8
+1703203380000,7.103,7.105,7.098,7.101,5412.9
+1703203440000,7.102,7.108,7.099,7.099,4359.9
+1703203500000,7.099,7.103,7.085,7.086,7544.6
+1703203560000,7.085,7.085,7.079,7.085,3879.5
+1703203620000,7.083,7.084,7.074,7.076,3601.6
+1703203680000,7.077,7.086,7.077,7.077,5103.0
+1703203740000,7.077,7.083,7.077,7.083,4017.5
+1703203800000,7.084,7.086,7.073,7.079,5743.3
+1703203860000,7.079,7.082,7.073,7.073,3199.2
+1703203920000,7.073,7.074,7.063,7.073,10036.1
+1703203980000,7.073,7.08,7.072,7.078,3071.4
+1703204040000,7.079,7.079,7.067,7.07,3767.6
+1703204100000,7.07,7.078,7.063,7.063,5398.4
+1703204160000,7.063,7.065,7.042,7.043,10867.4
+1703204220000,7.043,7.071,7.04,7.069,20707.6
+1703204280000,7.069,7.085,7.068,7.081,9868.4
+1703204340000,7.082,7.09,7.08,7.09,4350.7
+1703204400000,7.09,7.091,7.084,7.088,9225.0
+1703204460000,7.088,7.101,7.086,7.097,6979.8
+1703204520000,7.097,7.109,7.096,7.105,6371.9
+1703204580000,7.105,7.109,7.103,7.108,2777.7
+1703204640000,7.108,7.117,7.108,7.115,3864.5
+1703204700000,7.115,7.123,7.112,7.112,4076.2
+1703204760000,7.113,7.122,7.113,7.115,2898.2
+1703204820000,7.114,7.119,7.111,7.111,3165.8
+1703204880000,7.112,7.115,7.107,7.115,4561.3
+1703204940000,7.114,7.115,7.11,7.114,2678.1
+1703205000000,7.113,7.113,7.099,7.1,4217.7
+1703205060000,7.099,7.099,7.085,7.092,10463.4
+1703205120000,7.091,7.094,7.086,7.086,3569.2
+1703205180000,7.087,7.095,7.087,7.089,4768.3
+1703205240000,7.089,7.096,7.088,7.095,3538.6
+1703205300000,7.096,7.096,7.085,7.085,4025.5
+1703205360000,7.084,7.092,7.08,7.092,2634.8
+1703205420000,7.093,7.103,7.09,7.1,5979.5
+1703205480000,7.102,7.102,7.095,7.102,1989.1
+1703205540000,7.101,7.101,7.094,7.094,1452.9
+1703205600000,7.095,7.1,7.092,7.1,1537.6
+1703205660000,7.101,7.102,7.1,7.101,923.9
+1703205720000,7.101,7.102,7.092,7.093,3474.1
+1703205780000,7.091,7.093,7.088,7.088,1999.8
+1703205840000,7.088,7.094,7.088,7.094,2239.1
+1703205900000,7.095,7.095,7.083,7.083,2747.6
+1703205960000,7.084,7.086,7.078,7.078,4197.4
+1703206020000,7.079,7.091,7.079,7.081,7350.1
+1703206080000,7.082,7.085,7.078,7.078,1242.6
+1703206140000,7.078,7.078,7.073,7.075,2427.7
+1703206200000,7.075,7.076,7.067,7.071,3557.6
+1703206260000,7.067,7.071,7.067,7.067,1041.4
+1703206320000,7.066,7.076,7.066,7.076,3295.0
+1703206380000,7.076,7.08,7.075,7.08,2987.3
+1703206440000,7.081,7.082,7.079,7.081,2816.8
+1703206500000,7.081,7.086,7.08,7.085,3981.0
+1703206560000,7.085,7.086,7.073,7.073,3813.2
+1703206620000,7.074,7.079,7.069,7.079,4807.5
+1703206680000,7.078,7.082,7.078,7.081,1264.3
+1703206740000,7.082,7.083,7.08,7.083,1281.6
+1703206800000,7.083,7.092,7.083,7.085,4925.4
+1703206860000,7.084,7.088,7.083,7.086,985.0
+1703206920000,7.087,7.089,7.085,7.088,1918.8
+1703206980000,7.089,7.093,7.086,7.093,1856.7
+1703207040000,7.094,7.11,7.094,7.11,7405.3
+1703207100000,7.11,7.11,7.101,7.101,1838.6
+1703207160000,7.102,7.102,7.095,7.097,3145.8
+1703207220000,7.097,7.109,7.097,7.108,1122.0
+1703207280000,7.109,7.121,7.109,7.117,4160.3
+1703207340000,7.118,7.123,7.117,7.118,3930.3
+1703207400000,7.119,7.119,7.109,7.11,2988.4
+1703207460000,7.111,7.114,7.111,7.114,2443.1
+1703207520000,7.115,7.121,7.115,7.115,3006.8
+1703207580000,7.115,7.117,7.114,7.115,1528.2
+1703207640000,7.115,7.115,7.102,7.109,12247.6
+1703207700000,7.108,7.11,7.105,7.107,2671.6
+1703207760000,7.106,7.108,7.103,7.103,1864.4
+1703207820000,7.103,7.103,7.092,7.094,8203.9
+1703207880000,7.093,7.099,7.091,7.098,4059.1
+1703207940000,7.097,7.107,7.097,7.105,4906.6
+1703208000000,7.105,7.108,7.101,7.103,2819.1
+1703208060000,7.104,7.106,7.099,7.105,6013.2
+1703208120000,7.105,7.109,7.105,7.107,811.6
+1703208180000,7.106,7.114,7.106,7.114,3033.2
+1703208240000,7.115,7.115,7.106,7.108,3678.0
+1703208300000,7.109,7.109,7.103,7.104,2079.5
+1703208360000,7.104,7.104,7.093,7.102,7577.3
+1703208420000,7.103,7.107,7.099,7.107,2189.4
+1703208480000,7.107,7.108,7.105,7.107,987.2
+1703208540000,7.107,7.109,7.104,7.104,1541.9
+1703208600000,7.104,7.109,7.102,7.109,3064.3
+1703208660000,7.109,7.122,7.106,7.122,3317.3
+1703208720000,7.121,7.129,7.12,7.128,3286.9
+1703208780000,7.127,7.128,7.125,7.127,1582.2
+1703208840000,7.127,7.127,7.12,7.121,2970.7
+1703208900000,7.12,7.123,7.116,7.123,4708.3
+1703208960000,7.123,7.132,7.123,7.128,4638.1
+1703209020000,7.127,7.127,7.118,7.122,6092.0
+1703209080000,7.122,7.123,7.12,7.122,1622.1
+1703209140000,7.122,7.127,7.121,7.124,2704.4
+1703209200000,7.123,7.124,7.122,7.123,644.5
+1703209260000,7.122,7.125,7.12,7.125,4169.0
+1703209320000,7.125,7.13,7.122,7.126,8468.9
+1703209380000,7.128,7.131,7.124,7.129,2497.0
+1703209440000,7.128,7.128,7.122,7.126,2338.6
+1703209500000,7.126,7.133,7.122,7.127,8571.9
+1703209560000,7.127,7.127,7.118,7.118,2279.4
+1703209620000,7.118,7.128,7.118,7.125,3221.5
+1703209680000,7.125,7.133,7.124,7.133,2027.5
+1703209740000,7.133,7.136,7.125,7.126,4139.6
+1703209800000,7.127,7.127,7.121,7.124,2792.8
+1703209860000,7.123,7.123,7.111,7.116,4027.3
+1703209920000,7.114,7.115,7.094,7.094,7665.2
+1703209980000,7.094,7.098,7.094,7.097,3344.4
+1703210040000,7.097,7.104,7.097,7.098,5322.9
+1703210100000,7.097,7.099,7.092,7.097,2834.5
+1703210160000,7.097,7.099,7.091,7.092,3548.3
+1703210220000,7.093,7.096,7.09,7.094,3379.1
+1703210280000,7.094,7.097,7.092,7.093,3030.1
+1703210340000,7.094,7.1,7.09,7.099,4695.9
+1703210400000,7.099,7.1,7.093,7.098,1937.5
+1703210460000,7.098,7.099,7.09,7.091,2225.8
+1703210520000,7.09,7.096,7.089,7.096,3006.7
+1703210580000,7.095,7.106,7.095,7.104,2419.1
+1703210640000,7.104,7.107,7.103,7.103,1235.8
+1703210700000,7.103,7.104,7.1,7.104,1579.1
+1703210760000,7.103,7.103,7.098,7.102,2308.2
+1703210820000,7.1,7.101,7.096,7.097,4573.4
+1703210880000,7.097,7.097,7.094,7.094,1121.0
+1703210940000,7.095,7.101,7.095,7.101,1838.5
+1703211000000,7.1,7.108,7.098,7.106,4658.1
+1703211060000,7.105,7.123,7.105,7.123,9591.0
+1703211120000,7.123,7.136,7.123,7.132,13429.1
+1703211180000,7.131,7.132,7.121,7.121,4963.8
+1703211240000,7.122,7.127,7.122,7.124,2930.1
+1703211300000,7.124,7.124,7.12,7.12,1863.1
+1703211360000,7.119,7.12,7.118,7.118,1020.9
+1703211420000,7.117,7.117,7.113,7.113,2867.6
+1703211480000,7.113,7.114,7.1,7.1,2386.5
+1703211540000,7.101,7.108,7.097,7.106,2435.9
+1703211600000,7.105,7.107,7.094,7.095,7926.8
+1703211660000,7.094,7.094,7.063,7.069,35758.9
+1703211720000,7.068,7.086,7.065,7.086,17619.3
+1703211780000,7.085,7.086,7.078,7.079,2828.8
+1703211840000,7.079,7.081,7.071,7.077,6686.2
+1703211900000,7.076,7.09,7.072,7.09,3564.3
+1703211960000,7.09,7.09,7.067,7.068,1871.0
+1703212020000,7.067,7.067,7.051,7.053,8552.0
+1703212080000,7.053,7.054,7.038,7.05,9554.8
+1703212140000,7.051,7.051,7.038,7.039,4985.3
+1703212200000,7.038,7.064,7.036,7.063,24519.9
+1703212260000,7.062,7.065,7.059,7.061,4228.4
+1703212320000,7.061,7.061,7.043,7.054,4247.2
+1703212380000,7.052,7.069,7.052,7.069,3403.9
+1703212440000,7.068,7.068,7.063,7.063,3198.9
+1703212500000,7.063,7.066,7.051,7.051,6041.5
+1703212560000,7.05,7.062,7.047,7.057,5768.7
+1703212620000,7.057,7.072,7.057,7.072,3679.6
+1703212680000,7.073,7.077,7.073,7.074,2629.3
+1703212740000,7.074,7.075,7.063,7.071,4791.2
+1703212800000,7.07,7.07,7.064,7.067,2633.0
+1703212860000,7.067,7.073,7.067,7.071,2718.1
+1703212920000,7.071,7.075,7.069,7.071,5390.5
+1703212980000,7.072,7.075,7.072,7.074,3679.2
+1703213040000,7.075,7.079,7.075,7.079,2097.4
+1703213100000,7.079,7.081,7.073,7.073,5515.4
+1703213160000,7.074,7.076,7.067,7.071,2434.6
+1703213220000,7.072,7.073,7.07,7.07,2195.7
+1703213280000,7.069,7.072,7.069,7.071,1391.2
+1703213340000,7.071,7.071,7.063,7.068,3325.9
+1703213400000,7.07,7.071,7.053,7.053,5369.6
+1703213460000,7.053,7.053,7.046,7.046,1677.8
+1703213520000,7.046,7.049,7.036,7.036,3708.9
+1703213580000,7.037,7.045,7.037,7.042,4142.0
+1703213640000,7.042,7.047,7.038,7.045,3151.4
+1703213700000,7.046,7.049,7.02,7.02,7995.3
+1703213760000,7.023,7.026,7.012,7.016,26012.5
+1703213820000,7.015,7.026,7.013,7.022,10419.4
+1703213880000,7.023,7.027,7.017,7.017,5380.1
+1703213940000,7.018,7.029,7.017,7.029,1843.4
+1703214000000,7.03,7.032,7.023,7.024,5215.8
+1703214060000,7.025,7.033,7.025,7.029,2265.9
+1703214120000,7.03,7.034,7.021,7.033,3503.6
+1703214180000,7.033,7.044,7.033,7.042,3559.7
+1703214240000,7.043,7.046,7.036,7.043,3379.6
+1703214300000,7.045,7.048,7.044,7.044,2361.7
+1703214360000,7.044,7.048,7.044,7.046,1534.8
+1703214420000,7.045,7.045,7.038,7.042,5978.8
+1703214480000,7.043,7.054,7.043,7.052,2686.8
+1703214540000,7.052,7.052,7.042,7.046,2158.3
+1703214600000,7.045,7.045,7.037,7.037,2241.1
+1703214660000,7.036,7.036,7.026,7.028,2507.8
+1703214720000,7.027,7.032,7.026,7.029,1793.8
+1703214780000,7.028,7.028,7.024,7.025,1424.4
+1703214840000,7.026,7.026,7.022,7.024,1736.1
+1703214900000,7.023,7.023,7.001,7.008,12131.2
+1703214960000,7.007,7.019,7.004,7.019,3551.2
+1703215020000,7.018,7.029,7.015,7.028,3279.0
+1703215080000,7.029,7.032,7.024,7.029,4800.1
+1703215140000,7.03,7.036,7.03,7.031,1898.1
+1703215200000,7.029,7.037,7.028,7.034,1841.6
+1703215260000,7.033,7.034,7.028,7.028,4528.5
+1703215320000,7.029,7.029,7.026,7.028,1930.8
+1703215380000,7.029,7.029,7.017,7.022,3145.4
+1703215440000,7.023,7.024,7.013,7.019,2925.7
+1703215500000,7.017,7.02,7.008,7.008,2774.4
+1703215560000,7.008,7.01,7.003,7.006,3194.3
+1703215620000,7.005,7.015,7.003,7.014,2990.9
+1703215680000,7.012,7.012,7.009,7.011,637.0
+1703215740000,7.011,7.012,7.011,7.012,1505.8
+1703215800000,7.011,7.015,7.001,7.002,2680.5
+1703215860000,7.002,7.005,6.991,6.993,14073.5
+1703215920000,6.993,6.994,6.981,6.982,12210.3
+1703215980000,6.983,6.984,6.967,6.976,19430.2
+1703216040000,6.975,6.987,6.973,6.987,5966.3
+1703216100000,6.988,6.993,6.984,6.987,7066.1
+1703216160000,6.988,6.993,6.988,6.988,2632.0
+1703216220000,6.988,6.994,6.987,6.987,2858.9
+1703216280000,6.989,6.991,6.98,6.98,3560.2
+1703216340000,6.98,6.984,6.979,6.983,4113.8
+1703216400000,6.983,6.983,6.975,6.976,3158.7
+1703216460000,6.977,6.977,6.961,6.971,10094.1
+1703216520000,6.971,6.977,6.97,6.976,2023.4
+1703216580000,6.975,6.986,6.973,6.986,4184.0
+1703216640000,6.987,6.99,6.985,6.988,1879.0
+1703216700000,6.988,7.006,6.987,7.005,9596.0
+1703216760000,7.006,7.011,7.001,7.005,10382.9
+1703216820000,7.005,7.015,7.005,7.012,3319.2
+1703216880000,7.012,7.014,7.007,7.011,7211.4
+1703216940000,7.012,7.014,7.01,7.01,2439.4
+1703217000000,7.013,7.017,7.013,7.015,2340.3
+1703217060000,7.015,7.018,7.012,7.018,1635.3
+1703217120000,7.017,7.017,7.01,7.011,1830.2
+1703217180000,7.011,7.012,7.011,7.012,798.6
+1703217240000,7.012,7.016,7.011,7.016,7051.7
+1703217300000,7.017,7.021,7.017,7.02,2288.3
+1703217360000,7.02,7.02,7.017,7.019,2109.8
+1703217420000,7.018,7.025,7.01,7.022,10790.7
+1703217480000,7.023,7.028,7.022,7.026,2380.9
+1703217540000,7.025,7.026,7.023,7.024,1065.5
+1703217600000,7.025,7.033,7.025,7.026,5660.7
+1703217660000,7.027,7.027,7.016,7.02,3123.7
+1703217720000,7.019,7.021,7.014,7.02,1458.3
+1703217780000,7.021,7.025,7.02,7.023,3597.6
+1703217840000,7.023,7.024,7.018,7.023,2831.8
+1703217900000,7.023,7.027,7.016,7.02,3372.8
+1703217960000,7.02,7.033,7.02,7.031,5610.9
+1703218020000,7.029,7.035,7.028,7.028,4581.2
+1703218080000,7.029,7.037,7.029,7.037,1923.5
+1703218140000,7.037,7.038,7.032,7.034,1384.6
+1703218200000,7.035,7.04,7.035,7.039,1815.8
+1703218260000,7.038,7.038,7.029,7.029,2492.0
+1703218320000,7.029,7.033,7.027,7.03,1336.7
+1703218380000,7.029,7.029,7.026,7.027,1726.5
+1703218440000,7.028,7.031,7.028,7.031,825.2
+1703218500000,7.033,7.036,7.031,7.031,2893.0
+1703218560000,7.033,7.035,7.029,7.03,1976.3
+1703218620000,7.029,7.032,7.026,7.026,1521.2
+1703218680000,7.026,7.026,7.019,7.023,4046.4
+1703218740000,7.022,7.023,7.018,7.018,892.6
+1703218800000,7.017,7.022,7.017,7.022,1611.3
+1703218860000,7.024,7.037,7.024,7.037,3446.2
+1703218920000,7.037,7.038,7.036,7.037,1051.1
+1703218980000,7.036,7.036,7.032,7.033,966.5
+1703219040000,7.034,7.073,7.033,7.06,31689.4
+1703219100000,7.061,7.071,7.047,7.047,23360.4
+1703219160000,7.047,7.055,7.046,7.051,5112.4
+1703219220000,7.05,7.051,7.045,7.046,1759.5
+1703219280000,7.046,7.049,7.041,7.041,1987.5
+1703219340000,7.041,7.045,7.04,7.045,711.6
+1703219400000,7.046,7.046,7.036,7.036,3371.0
+1703219460000,7.035,7.043,7.035,7.038,2707.1
+1703219520000,7.039,7.045,7.039,7.042,3528.4
+1703219580000,7.043,7.053,7.043,7.05,3691.6
+1703219640000,7.05,7.05,7.041,7.041,1845.7
+1703219700000,7.041,7.047,7.038,7.043,4164.9
+1703219760000,7.043,7.048,7.042,7.045,3358.3
+1703219820000,7.046,7.046,7.043,7.044,632.2
+1703219880000,7.045,7.049,7.045,7.045,2199.8
+1703219940000,7.046,7.046,7.037,7.037,1602.1
+1703220000000,7.038,7.043,7.036,7.042,1213.5
+1703220060000,7.041,7.043,7.037,7.037,1288.5
+1703220120000,7.037,7.04,7.037,7.038,957.2
+1703220180000,7.038,7.04,7.035,7.039,2379.2
+1703220240000,7.039,7.042,7.034,7.036,3080.7
+1703220300000,7.037,7.037,7.033,7.035,2971.7
+1703220360000,7.035,7.042,7.035,7.041,962.5
+1703220420000,7.042,7.048,7.042,7.043,3138.3
+1703220480000,7.043,7.048,7.03,7.039,19830.2
+1703220540000,7.039,7.039,7.035,7.039,1146.1
+1703220600000,7.039,7.042,7.039,7.042,1660.9
+1703220660000,7.043,7.046,7.041,7.046,3065.2
+1703220720000,7.046,7.049,7.045,7.046,2564.2
+1703220780000,7.046,7.052,7.046,7.049,2119.6
+1703220840000,7.05,7.052,7.047,7.052,4139.0
+1703220900000,7.052,7.06,7.051,7.059,2534.2
+1703220960000,7.059,7.059,7.054,7.059,2061.6
+1703221020000,7.058,7.059,7.055,7.055,2275.9
+1703221080000,7.056,7.06,7.056,7.059,2621.3
+1703221140000,7.059,7.06,7.057,7.059,3139.9
+1703221200000,7.058,7.059,7.055,7.056,3219.6
+1703221260000,7.055,7.055,7.052,7.053,2426.8
+1703221320000,7.054,7.062,7.053,7.061,3606.3
+1703221380000,7.061,7.062,7.055,7.055,2627.7
+1703221440000,7.056,7.057,7.054,7.057,1551.1
+1703221500000,7.058,7.058,7.048,7.054,5125.5
+1703221560000,7.055,7.058,7.05,7.05,2172.5
+1703221620000,7.049,7.052,7.048,7.049,1326.5
+1703221680000,7.05,7.059,7.05,7.059,1566.3
+1703221740000,7.058,7.06,7.055,7.055,1424.2
+1703221800000,7.055,7.061,7.055,7.061,1738.9
+1703221860000,7.061,7.062,7.055,7.058,1259.5
+1703221920000,7.057,7.058,7.057,7.058,674.0
+1703221980000,7.057,7.06,7.055,7.057,1492.8
+1703222040000,7.056,7.058,7.056,7.057,1727.9
+1703222100000,7.056,7.056,7.053,7.055,2280.2
+1703222160000,7.056,7.057,7.056,7.057,2483.6
+1703222220000,7.058,7.058,7.055,7.056,2752.7
+1703222280000,7.056,7.063,7.056,7.06,554.0
+1703222340000,7.061,7.063,7.06,7.063,849.5
+1703222400000,7.064,7.066,7.059,7.059,2115.5
+1703222460000,7.058,7.059,7.057,7.058,1868.8
+1703222520000,7.059,7.062,7.059,7.061,587.8
+1703222580000,7.062,7.064,7.061,7.061,1946.0
+1703222640000,7.06,7.066,7.059,7.065,1010.8
+1703222700000,7.064,7.064,7.058,7.058,3210.7
+1703222760000,7.058,7.059,7.058,7.059,515.9
+1703222820000,7.06,7.066,7.06,7.066,920.3
+1703222880000,7.066,7.069,7.064,7.066,1348.2
+1703222940000,7.066,7.066,7.063,7.064,1006.1
+1703223000000,7.064,7.064,7.059,7.062,2081.7
+1703223060000,7.061,7.063,7.058,7.058,1511.2
+1703223120000,7.058,7.058,7.051,7.053,4123.8
+1703223180000,7.053,7.056,7.052,7.053,1411.4
+1703223240000,7.054,7.054,7.037,7.044,14452.7
+1703223300000,7.045,7.054,7.045,7.053,2540.5
+1703223360000,7.052,7.052,7.049,7.051,1083.0
+1703223420000,7.051,7.057,7.051,7.057,1251.1
+1703223480000,7.056,7.059,7.055,7.059,1727.1
+1703223540000,7.059,7.06,7.059,7.06,1089.9
+1703223600000,7.06,7.061,7.054,7.055,1128.3
+1703223660000,7.055,7.055,7.054,7.055,448.9
+1703223720000,7.055,7.055,7.05,7.051,1914.1
+1703223780000,7.051,7.051,7.049,7.051,2185.2
+1703223840000,7.05,7.05,7.041,7.045,10443.7
+1703223900000,7.046,7.054,7.046,7.053,1969.3
+1703223960000,7.053,7.056,7.053,7.053,1561.9
+1703224020000,7.054,7.059,7.054,7.056,5058.2
+1703224080000,7.056,7.058,7.05,7.051,3894.0
+1703224140000,7.052,7.056,7.052,7.055,2511.0
+1703224200000,7.054,7.054,7.045,7.045,3769.5
+1703224260000,7.045,7.048,7.04,7.047,6468.4
+1703224320000,7.048,7.049,7.045,7.048,2744.7
+1703224380000,7.047,7.05,7.042,7.043,6339.1
+1703224440000,7.044,7.046,7.04,7.04,5060.5
+1703224500000,7.04,7.04,7.035,7.04,2831.8
+1703224560000,7.039,7.039,7.027,7.027,6724.7
+1703224620000,7.027,7.031,7.025,7.03,3919.6
+1703224680000,7.031,7.043,7.031,7.043,4410.7
+1703224740000,7.042,7.042,7.034,7.038,4271.4
+1703224800000,7.038,7.042,7.035,7.037,6317.9
+1703224860000,7.037,7.037,7.027,7.027,4138.7
+1703224920000,7.027,7.029,7.024,7.024,2187.0
+1703224980000,7.023,7.023,7.014,7.016,5959.8
+1703225040000,7.016,7.019,7.014,7.019,2061.3
+1703225100000,7.019,7.026,7.017,7.026,3715.0
+1703225160000,7.025,7.033,7.023,7.032,3367.1
+1703225220000,7.032,7.034,7.026,7.027,1618.3
+1703225280000,7.027,7.03,7.027,7.029,700.0
+1703225340000,7.03,7.03,7.026,7.026,1497.3
+1703225400000,7.027,7.028,7.023,7.023,1964.7
+1703225460000,7.023,7.028,7.023,7.028,1015.7
+1703225520000,7.028,7.03,7.027,7.028,552.4
+1703225580000,7.027,7.027,7.022,7.022,590.9
+1703225640000,7.021,7.023,7.02,7.021,1390.9
+1703225700000,7.022,7.024,7.019,7.022,2460.1
+1703225760000,7.022,7.024,7.022,7.022,479.5
+1703225820000,7.021,7.021,7.013,7.014,2468.1
+1703225880000,7.014,7.017,7.013,7.014,3443.3
+1703225940000,7.013,7.024,7.013,7.023,1627.9
+1703226000000,7.023,7.027,7.023,7.027,1818.4
+1703226060000,7.027,7.028,7.023,7.025,1605.9
+1703226120000,7.025,7.025,7.021,7.022,2743.6
+1703226180000,7.022,7.024,7.022,7.024,331.7
+1703226240000,7.025,7.03,7.025,7.028,1495.5
+1703226300000,7.028,7.037,7.028,7.037,3663.2
+1703226360000,7.037,7.043,7.033,7.042,2572.9
+1703226420000,7.043,7.05,7.043,7.049,2357.7
+1703226480000,7.05,7.054,7.05,7.051,3679.6
+1703226540000,7.05,7.054,7.047,7.053,5629.8
+1703226600000,7.052,7.053,7.036,7.036,4504.0
+1703226660000,7.035,7.038,7.033,7.035,3443.7
+1703226720000,7.035,7.044,7.035,7.043,2892.7
+1703226780000,7.043,7.065,7.041,7.056,14433.1
+1703226840000,7.056,7.069,7.051,7.054,11182.0
+1703226900000,7.054,7.058,7.043,7.044,4556.8
+1703226960000,7.044,7.056,7.044,7.053,4395.5
+1703227020000,7.053,7.053,7.04,7.04,8140.8
+1703227080000,7.04,7.043,7.023,7.038,9513.7
+1703227140000,7.037,7.043,7.034,7.036,3906.5
+1703227200000,7.037,7.042,7.037,7.038,1734.6
+1703227260000,7.038,7.038,7.014,7.019,4117.4
+1703227320000,7.018,7.019,7.001,7.003,17076.9
+1703227380000,7.001,7.014,6.997,7.004,20200.3
+1703227440000,7.004,7.007,6.984,6.988,8700.6
+1703227500000,6.989,7.013,6.981,7.006,10284.9
+1703227560000,7.006,7.015,6.997,7.015,4695.5
+1703227620000,7.014,7.014,6.997,6.997,4773.6
+1703227680000,6.996,7.001,6.983,6.983,5640.1
+1703227740000,6.981,6.988,6.959,6.959,20957.8
+1703227800000,6.961,6.982,6.945,6.982,26970.7
+1703227860000,6.983,6.987,6.974,6.976,6309.2
+1703227920000,6.975,6.975,6.931,6.948,27146.5
+1703227980000,6.949,6.97,6.949,6.963,10636.4
+1703228040000,6.963,6.966,6.955,6.962,9677.1
+1703228100000,6.962,6.966,6.93,6.937,9616.9
+1703228160000,6.937,6.944,6.929,6.938,11817.7
+1703228220000,6.939,6.948,6.916,6.948,18170.6
+1703228280000,6.947,6.948,6.933,6.944,5666.5
+1703228340000,6.944,6.945,6.913,6.942,15456.0
+1703228400000,6.942,6.966,6.931,6.957,19752.0
+1703228460000,6.957,6.959,6.932,6.936,12058.8
+1703228520000,6.936,6.94,6.908,6.909,19639.7
+1703228580000,6.909,6.932,6.907,6.932,13521.0
+1703228640000,6.933,6.956,6.932,6.948,4671.7
+1703228700000,6.948,6.957,6.94,6.95,13951.1
+1703228760000,6.95,6.959,6.95,6.958,5443.2
+1703228820000,6.957,6.958,6.95,6.955,6950.2
+1703228880000,6.954,6.965,6.951,6.965,4372.1
+1703228940000,6.964,6.971,6.957,6.969,11098.0
+1703229000000,6.967,6.974,6.964,6.964,3460.4
+1703229060000,6.964,6.964,6.949,6.957,6527.7
+1703229120000,6.955,6.97,6.955,6.969,3215.4
+1703229180000,6.968,6.968,6.957,6.962,3450.2
+1703229240000,6.962,6.965,6.958,6.965,1142.3
+1703229300000,6.966,6.971,6.959,6.967,5287.8
+1703229360000,6.966,6.978,6.96,6.96,6202.0
+1703229420000,6.961,6.97,6.961,6.964,4668.3
+1703229480000,6.965,6.967,6.959,6.962,2108.2
+1703229540000,6.963,6.969,6.956,6.957,4404.5
+1703229600000,6.958,6.964,6.95,6.951,4540.5
+1703229660000,6.951,6.951,6.931,6.935,3561.2
+1703229720000,6.933,6.946,6.931,6.945,7366.0
+1703229780000,6.944,6.944,6.924,6.926,5285.1
+1703229840000,6.926,6.929,6.911,6.915,8731.7
+1703229900000,6.915,6.924,6.905,6.909,9922.7
+1703229960000,6.908,6.91,6.875,6.894,58658.7
+1703230020000,6.893,6.911,6.888,6.908,12238.3
+1703230080000,6.907,6.916,6.901,6.912,9697.2
+1703230140000,6.911,6.924,6.906,6.917,7644.5
+1703230200000,6.915,6.922,6.903,6.917,10466.1
+1703230260000,6.916,6.932,6.913,6.93,6678.7
+1703230320000,6.931,6.934,6.913,6.918,6785.6
+1703230380000,6.914,6.914,6.887,6.895,13248.0
+1703230440000,6.893,6.899,6.878,6.889,22423.8
+1703230500000,6.888,6.897,6.879,6.892,13006.6
+1703230560000,6.89,6.899,6.85,6.857,29678.0
+1703230620000,6.856,6.879,6.854,6.875,14975.2
+1703230680000,6.876,6.898,6.876,6.897,11535.1
+1703230740000,6.896,6.899,6.876,6.876,9197.5
+1703230800000,6.875,6.897,6.87,6.888,17598.4
+1703230860000,6.889,6.893,6.876,6.889,8123.7
+1703230920000,6.889,6.89,6.866,6.884,17573.2
+1703230980000,6.884,6.884,6.87,6.873,6529.1
+1703231040000,6.874,6.892,6.873,6.891,7582.8
+1703231100000,6.891,6.905,6.887,6.9,5246.1
+1703231160000,6.899,6.899,6.879,6.893,6886.5
+1703231220000,6.892,6.899,6.885,6.899,4480.5
+1703231280000,6.9,6.9,6.891,6.9,4588.8
+1703231340000,6.9,6.907,6.895,6.901,4477.3
+1703231400000,6.901,6.914,6.898,6.898,6588.3
+1703231460000,6.901,6.912,6.901,6.907,4422.7
+1703231520000,6.908,6.911,6.897,6.911,6050.8
+1703231580000,6.911,6.924,6.906,6.907,11518.0
+1703231640000,6.908,6.917,6.907,6.907,4056.1
+1703231700000,6.908,6.915,6.904,6.914,3958.0
+1703231760000,6.914,6.919,6.911,6.916,3996.0
+1703231820000,6.917,6.918,6.909,6.911,4803.8
+1703231880000,6.91,6.92,6.907,6.919,3701.7
+1703231940000,6.919,6.93,6.915,6.929,5291.1
+1703232000000,6.929,6.936,6.916,6.933,10877.2
+1703232060000,6.934,6.939,6.932,6.932,7093.4
+1703232120000,6.932,6.935,6.922,6.935,8519.2
+1703232180000,6.934,6.937,6.93,6.934,4665.5
+1703232240000,6.936,6.939,6.933,6.935,3554.5
+1703232300000,6.935,6.94,6.931,6.939,4563.3
+1703232360000,6.939,6.945,6.937,6.943,3052.6
+1703232420000,6.942,6.945,6.937,6.942,6069.7
+1703232480000,6.943,6.953,6.943,6.95,3162.8
+1703232540000,6.949,6.951,6.944,6.944,3128.9
+1703232600000,6.946,6.953,6.946,6.948,3198.8
+1703232660000,6.949,6.954,6.946,6.954,5067.4
+1703232720000,6.953,6.966,6.95,6.965,7611.0
+1703232780000,6.965,6.967,6.96,6.963,11676.0
+1703232840000,6.964,6.968,6.964,6.965,2260.4
+1703232900000,6.964,6.986,6.964,6.973,20809.1
+1703232960000,6.973,6.978,6.966,6.966,4828.1
+1703233020000,6.966,6.967,6.959,6.962,9285.0
+1703233080000,6.961,6.967,6.957,6.962,7353.1
+1703233140000,6.963,6.964,6.958,6.959,2127.7
+1703233200000,6.958,6.958,6.949,6.953,3936.4
+1703233260000,6.953,6.955,6.95,6.953,5894.1
+1703233320000,6.953,6.96,6.95,6.957,7366.9
+1703233380000,6.958,6.972,6.958,6.971,4312.5
+1703233440000,6.971,6.972,6.963,6.963,1678.5
+1703233500000,6.963,6.965,6.958,6.96,4972.2
+1703233560000,6.96,6.96,6.952,6.955,2253.4
+1703233620000,6.955,6.956,6.949,6.956,4182.1
+1703233680000,6.956,6.968,6.956,6.966,6846.9
+1703233740000,6.967,6.967,6.965,6.965,1956.0
+1703233800000,6.965,6.975,6.965,6.974,1673.3
+1703233860000,6.975,6.981,6.975,6.977,2619.9
+1703233920000,6.976,6.976,6.967,6.968,1877.2
+1703233980000,6.968,6.968,6.957,6.962,3920.5
+1703234040000,6.961,6.961,6.953,6.955,1915.9
+1703234100000,6.955,6.961,6.952,6.96,5339.6
+1703234160000,6.96,6.96,6.948,6.948,2789.6
+1703234220000,6.948,6.95,6.938,6.94,4368.1
+1703234280000,6.938,6.945,6.933,6.943,3537.0
+1703234340000,6.943,6.944,6.931,6.933,7580.3
+1703234400000,6.933,6.935,6.93,6.931,3738.2
+1703234460000,6.931,6.931,6.922,6.922,5069.0
+1703234520000,6.921,6.931,6.92,6.931,3656.4
+1703234580000,6.931,6.932,6.926,6.926,2559.7
+1703234640000,6.926,6.927,6.92,6.924,6285.2
+1703234700000,6.925,6.939,6.925,6.939,3525.9
+1703234760000,6.94,6.942,6.938,6.941,1693.5
+1703234820000,6.94,6.947,6.94,6.947,2685.4
+1703234880000,6.947,6.948,6.946,6.947,2070.3
+1703234940000,6.946,6.953,6.946,6.953,2529.4
+1703235000000,6.952,6.954,6.946,6.946,2593.7
+1703235060000,6.946,6.946,6.943,6.943,1618.3
+1703235120000,6.943,6.953,6.943,6.951,4260.3
+1703235180000,6.951,6.955,6.947,6.947,4415.3
+1703235240000,6.947,6.951,6.947,6.951,1755.6
+1703235300000,6.952,6.954,6.942,6.942,1751.3
+1703235360000,6.943,6.947,6.936,6.939,11067.6
+1703235420000,6.939,6.943,6.938,6.942,1845.4
+1703235480000,6.941,6.948,6.939,6.946,2648.5
+1703235540000,6.946,6.946,6.94,6.946,3546.3
+1703235600000,6.947,6.953,6.947,6.953,2158.9
+1703235660000,6.953,6.954,6.947,6.947,2699.0
+1703235720000,6.947,6.948,6.941,6.941,1881.1
+1703235780000,6.94,6.94,6.933,6.933,2906.5
+1703235840000,6.933,6.935,6.926,6.935,3379.0
+1703235900000,6.935,6.939,6.93,6.936,6280.6
+1703235960000,6.935,6.944,6.934,6.937,3373.8
+1703236020000,6.937,6.951,6.934,6.949,5945.8
+1703236080000,6.95,6.95,6.946,6.947,2793.3
+1703236140000,6.947,6.949,6.943,6.944,4409.3
+1703236200000,6.944,6.949,6.944,6.944,1705.6
+1703236260000,6.943,6.944,6.934,6.934,2380.1
+1703236320000,6.934,6.934,6.919,6.924,16511.4
+1703236380000,6.924,6.929,6.907,6.908,8083.3
+1703236440000,6.908,6.912,6.906,6.909,4128.1
+1703236500000,6.909,6.912,6.9,6.9,7346.1
+1703236560000,6.9,6.901,6.866,6.873,23109.2
+1703236620000,6.872,6.882,6.817,6.847,65912.8
+1703236680000,6.846,6.87,6.833,6.864,20539.9
+1703236740000,6.863,6.874,6.856,6.873,7016.4
+1703236800000,6.873,6.89,6.872,6.89,9416.9
+1703236860000,6.89,6.908,6.89,6.907,7746.1
+1703236920000,6.907,6.92,6.904,6.915,9774.9
+1703236980000,6.914,6.914,6.894,6.902,10347.0
+1703237040000,6.902,6.907,6.893,6.902,5834.0
+1703237100000,6.903,6.908,6.891,6.903,6830.5
+1703237160000,6.902,6.91,6.899,6.907,5295.2
+1703237220000,6.908,6.919,6.908,6.919,8531.7
+1703237280000,6.919,6.919,6.904,6.905,5326.4
+1703237340000,6.905,6.909,6.898,6.907,7125.6
+1703237400000,6.908,6.918,6.901,6.918,8228.8
+1703237460000,6.918,6.92,6.91,6.918,6285.5
+1703237520000,6.918,6.935,6.918,6.935,5381.4
+1703237580000,6.935,6.964,6.935,6.955,34429.3
+1703237640000,6.954,6.954,6.945,6.948,5447.2
+1703237700000,6.948,6.95,6.941,6.944,10620.4
+1703237760000,6.945,6.953,6.943,6.952,3187.7
+1703237820000,6.951,6.956,6.947,6.953,6914.9
+1703237880000,6.954,6.963,6.946,6.952,6994.9
+1703237940000,6.952,6.955,6.941,6.946,5899.3
+1703238000000,6.946,6.956,6.927,6.956,11003.1
+1703238060000,6.954,6.97,6.951,6.967,19042.6
+1703238120000,6.966,6.972,6.95,6.95,5083.4
+1703238180000,6.95,6.958,6.947,6.952,4714.7
+1703238240000,6.953,6.961,6.953,6.958,3606.0
+1703238300000,6.959,6.966,6.952,6.96,5799.5
+1703238360000,6.96,6.963,6.959,6.96,1209.7
+1703238420000,6.959,6.969,6.958,6.967,6687.4
+1703238480000,6.966,6.966,6.956,6.959,3273.5
+1703238540000,6.958,6.961,6.954,6.958,3187.0
+1703238600000,6.957,6.96,6.949,6.949,4618.8
+1703238660000,6.949,6.961,6.949,6.957,4313.2
+1703238720000,6.958,6.961,6.949,6.951,5112.9
+1703238780000,6.951,6.961,6.951,6.954,3534.3
+1703238840000,6.954,6.962,6.954,6.961,2619.2
+1703238900000,6.961,6.962,6.953,6.953,2016.7
+1703238960000,6.953,6.961,6.953,6.96,2472.9
+1703239020000,6.96,6.964,6.96,6.961,2051.3
+1703239080000,6.961,6.962,6.952,6.954,2947.2
+1703239140000,6.954,6.959,6.954,6.954,2864.4
+1703239200000,6.954,6.958,6.946,6.958,4709.0
+1703239260000,6.957,6.965,6.957,6.962,3153.7
+1703239320000,6.962,6.964,6.952,6.957,4269.1
+1703239380000,6.956,6.956,6.947,6.952,5125.5
+1703239440000,6.953,6.954,6.946,6.947,3881.7
+1703239500000,6.947,6.952,6.939,6.946,4244.2
+1703239560000,6.947,6.95,6.94,6.941,9652.4
+1703239620000,6.94,6.949,6.934,6.949,7154.1
+1703239680000,6.948,6.952,6.947,6.948,4436.5
+1703239740000,6.948,6.953,6.947,6.951,3027.2
+1703239800000,6.952,6.963,6.952,6.96,4602.0
+1703239860000,6.959,6.959,6.951,6.957,4900.7
+1703239920000,6.957,6.958,6.951,6.951,2063.6
+1703239980000,6.95,6.95,6.935,6.937,3222.2
+1703240040000,6.937,6.947,6.937,6.947,4450.9
+1703240100000,6.948,6.953,6.946,6.952,3660.8
+1703240160000,6.953,6.955,6.947,6.954,2631.4
+1703240220000,6.953,6.953,6.936,6.936,3053.2
+1703240280000,6.935,6.948,6.931,6.947,4388.1
+1703240340000,6.947,6.955,6.943,6.955,2339.0
+1703240400000,6.955,6.965,6.952,6.963,5099.2
+1703240460000,6.963,6.963,6.954,6.956,4183.0
+1703240520000,6.957,6.968,6.955,6.965,3503.1
+1703240580000,6.965,6.975,6.965,6.973,2471.2
+1703240640000,6.972,6.98,6.971,6.976,6485.9
+1703240700000,6.976,6.977,6.97,6.972,2743.6
+1703240760000,6.973,6.978,6.969,6.977,5068.5
+1703240820000,6.976,6.981,6.969,6.976,3959.4
+1703240880000,6.976,6.981,6.973,6.976,4927.5
+1703240940000,6.975,6.981,6.974,6.976,3109.9
+1703241000000,6.975,6.975,6.971,6.974,2903.5
+1703241060000,6.974,6.976,6.969,6.972,1773.6
+1703241120000,6.971,6.971,6.956,6.959,8210.5
+1703241180000,6.959,6.965,6.957,6.962,2334.0
+1703241240000,6.963,6.97,6.962,6.962,4968.1
+1703241300000,6.961,6.973,6.961,6.969,3223.8
+1703241360000,6.97,6.976,6.969,6.97,2029.8
+1703241420000,6.97,6.974,6.969,6.972,2444.9
+1703241480000,6.973,6.976,6.97,6.973,1921.8
+1703241540000,6.974,6.98,6.974,6.975,2405.4
+1703241600000,6.974,6.983,6.974,6.983,3633.6
+1703241660000,6.982,6.982,6.978,6.982,1361.6
+1703241720000,6.982,6.984,6.98,6.982,3079.3
+1703241780000,6.982,6.984,6.98,6.981,859.9
+1703241840000,6.981,6.986,6.981,6.985,2762.4
+1703241900000,6.986,6.993,6.983,6.993,4204.9
+1703241960000,6.991,6.992,6.987,6.991,1535.1
+1703242020000,6.991,6.991,6.985,6.986,1440.4
+1703242080000,6.988,6.99,6.983,6.989,2669.2
+1703242140000,6.989,6.995,6.989,6.992,1691.6
+1703242200000,6.991,6.991,6.982,6.984,3419.0
+1703242260000,6.985,6.99,6.985,6.986,1223.9
+1703242320000,6.987,6.987,6.981,6.984,1600.2
+1703242380000,6.983,6.988,6.98,6.98,3707.1
+1703242440000,6.98,6.983,6.979,6.983,1746.6
+1703242500000,6.983,6.986,6.982,6.986,1363.5
+1703242560000,6.986,6.991,6.984,6.988,2661.9
+1703242620000,6.988,6.993,6.984,6.986,1644.4
+1703242680000,6.987,6.99,6.984,6.99,2696.0
+1703242740000,6.989,6.989,6.98,6.983,3955.4
+1703242800000,6.981,6.982,6.968,6.97,4545.0
+1703242860000,6.97,6.979,6.97,6.979,2280.7
+1703242920000,6.979,6.988,6.979,6.985,2135.1
+1703242980000,6.985,6.988,6.983,6.984,1516.5
+1703243040000,6.985,6.985,6.98,6.982,1174.1
+1703243100000,6.982,6.984,6.98,6.983,1419.7
+1703243160000,6.982,6.986,6.982,6.986,1692.4
+1703243220000,6.987,6.99,6.986,6.99,1948.6
+1703243280000,6.991,6.991,6.986,6.986,1208.8
+1703243340000,6.986,6.987,6.986,6.986,1047.4
+1703243400000,6.987,6.994,6.987,6.991,1457.8
+1703243460000,6.99,6.991,6.989,6.99,535.1
+1703243520000,6.99,6.993,6.988,6.992,2702.1
+1703243580000,6.992,6.994,6.99,6.994,1172.7
+1703243640000,6.992,6.994,6.99,6.994,2874.6
+1703243700000,6.995,6.999,6.993,6.993,3363.1
+1703243760000,6.994,6.996,6.991,6.994,2115.0
+1703243820000,6.993,6.999,6.993,6.997,2359.1
+1703243880000,6.997,7.001,6.997,6.998,1301.6
+1703243940000,6.999,6.999,6.994,6.994,891.8
+1703244000000,6.994,6.997,6.989,6.992,4178.7
+1703244060000,6.992,7.001,6.992,7.0,2297.1
+1703244120000,6.999,7.001,6.997,6.999,2803.2
+1703244180000,6.999,7.001,6.997,7.001,2456.4
+1703244240000,7.001,7.002,6.998,7.0,2528.4
+1703244300000,7.001,7.003,6.998,7.0,1474.7
+1703244360000,6.999,7.002,6.995,6.996,1313.7
+1703244420000,6.995,6.999,6.993,6.999,2205.2
+1703244480000,6.999,7.0,6.997,6.998,1421.6
+1703244540000,6.999,7.002,6.999,6.999,1810.7
+1703244600000,7.0,7.003,6.992,6.996,2958.2
+1703244660000,6.996,7.003,6.996,6.999,1153.4
+1703244720000,6.999,6.999,6.992,6.993,2472.6
+1703244780000,6.993,6.994,6.991,6.994,2136.3
+1703244840000,6.993,6.993,6.99,6.991,1689.6
+1703244900000,6.991,6.992,6.989,6.991,2487.4
+1703244960000,6.99,6.99,6.987,6.989,857.7
+1703245020000,6.989,6.991,6.989,6.99,1485.3
+1703245080000,6.99,6.993,6.99,6.993,709.5
+1703245140000,6.994,6.994,6.99,6.99,1623.6
+1703245200000,6.99,6.992,6.989,6.989,1159.1
+1703245260000,6.989,6.992,6.988,6.992,1221.8
+1703245320000,6.993,6.997,6.991,6.997,4422.4
+1703245380000,6.997,6.999,6.995,6.997,5207.8
+1703245440000,6.996,7.001,6.995,6.998,1970.4
+1703245500000,6.999,7.003,6.999,7.003,3603.6
+1703245560000,7.002,7.003,7.0,7.002,1267.4
+1703245620000,7.002,7.008,7.002,7.008,2312.4
+1703245680000,7.009,7.009,7.002,7.007,2086.3
+1703245740000,7.008,7.012,7.007,7.01,2121.9
+1703245800000,7.011,7.013,7.005,7.006,4177.1
+1703245860000,7.007,7.013,7.007,7.012,1905.9
+1703245920000,7.013,7.013,7.012,7.012,293.2
+1703245980000,7.013,7.017,7.012,7.014,2239.3
+1703246040000,7.015,7.018,7.013,7.017,1137.8
+1703246100000,7.017,7.019,7.014,7.016,2222.8
+1703246160000,7.014,7.015,7.011,7.011,1852.5
+1703246220000,7.011,7.011,7.006,7.008,2548.1
+1703246280000,7.009,7.009,7.003,7.007,4107.0
+1703246340000,7.007,7.01,7.006,7.01,714.7
+1703246400000,7.009,7.023,7.009,7.021,9078.5
+1703246460000,7.021,7.029,7.018,7.029,3899.9
+1703246520000,7.029,7.029,7.011,7.012,7827.2
+1703246580000,7.013,7.013,7.009,7.013,3206.3
+1703246640000,7.013,7.013,7.011,7.013,1688.2
+1703246700000,7.014,7.015,7.001,7.002,4353.2
+1703246760000,7.002,7.002,6.997,6.997,5478.8
+1703246820000,6.997,6.997,6.987,6.992,7232.6
+1703246880000,6.993,7.001,6.993,7.001,2920.3
+1703246940000,7.002,7.004,6.999,7.003,3744.2
+1703247000000,7.003,7.003,6.99,6.99,1346.8
+1703247060000,6.989,6.993,6.987,6.992,2527.4
+1703247120000,6.991,6.991,6.985,6.985,3017.3
+1703247180000,6.986,6.988,6.976,6.977,4185.4
+1703247240000,6.976,6.981,6.971,6.974,4912.0
+1703247300000,6.974,6.979,6.972,6.974,5873.3
+1703247360000,6.976,6.985,6.976,6.981,3057.8
+1703247420000,6.981,6.985,6.977,6.981,5894.4
+1703247480000,6.98,6.986,6.977,6.978,3843.0
+1703247540000,6.979,6.982,6.977,6.977,1424.9
+1703247600000,6.978,6.985,6.978,6.978,2894.0
+1703247660000,6.978,6.986,6.976,6.986,3161.4
+1703247720000,6.985,6.986,6.981,6.981,1763.2
+1703247780000,6.981,6.981,6.978,6.98,624.7
+1703247840000,6.981,6.986,6.979,6.981,1492.1
+1703247900000,6.981,6.984,6.981,6.983,548.6
+1703247960000,6.982,6.982,6.977,6.978,2099.1
+1703248020000,6.98,6.985,6.978,6.978,4670.3
+1703248080000,6.976,6.981,6.975,6.977,2834.6
+1703248140000,6.977,6.983,6.977,6.983,1758.0
+1703248200000,6.983,6.985,6.979,6.984,1336.0
+1703248260000,6.985,6.987,6.983,6.987,3726.8
+1703248320000,6.986,6.987,6.983,6.984,1845.0
+1703248380000,6.985,6.988,6.983,6.987,2349.5
+1703248440000,6.986,6.987,6.985,6.985,1151.1
+1703248500000,6.985,6.991,6.985,6.989,3631.7
+1703248560000,6.99,6.992,6.985,6.988,1987.1
+1703248620000,6.988,6.992,6.984,6.992,3658.7
+1703248680000,6.993,6.995,6.993,6.994,1738.6
+1703248740000,6.994,7.0,6.994,6.997,1452.8
+1703248800000,6.998,7.004,6.998,7.0,1971.8
+1703248860000,7.0,7.002,6.998,6.999,6081.9
+1703248920000,6.999,7.0,6.998,7.0,993.7
+1703248980000,7.0,7.001,6.995,6.995,4546.3
+1703249040000,6.995,7.0,6.995,6.998,828.5
+1703249100000,6.999,7.0,6.997,6.999,1073.7
+1703249160000,6.999,7.008,6.999,7.007,5520.2
+1703249220000,7.008,7.009,7.005,7.008,4846.5
+1703249280000,7.008,7.009,7.007,7.009,2018.3
+1703249340000,7.009,7.012,7.005,7.005,3386.5
+1703249400000,7.004,7.004,6.994,6.994,3012.6
+1703249460000,6.994,6.996,6.989,6.991,1878.2
+1703249520000,6.991,6.991,6.981,6.981,1861.0
+1703249580000,6.981,6.987,6.981,6.983,2492.8
+1703249640000,6.984,6.986,6.981,6.984,1736.7
+1703249700000,6.984,6.984,6.977,6.984,3946.1
+1703249760000,6.984,6.984,6.978,6.979,2739.1
+1703249820000,6.98,6.992,6.98,6.992,3348.1
+1703249880000,6.992,6.994,6.991,6.992,5346.6
+1703249940000,6.992,6.997,6.989,6.989,3096.7
+1703250000000,6.99,6.992,6.987,6.99,2143.1
+1703250060000,6.989,6.998,6.989,6.996,2324.4
+1703250120000,6.995,6.999,6.99,6.999,2597.0
+1703250180000,6.999,6.999,6.994,6.994,1182.3
+1703250240000,6.993,6.995,6.983,6.983,3562.5
+1703250300000,6.984,6.985,6.972,6.973,4613.1
+1703250360000,6.973,6.984,6.973,6.984,4914.4
+1703250420000,6.984,6.988,6.981,6.987,3221.4
+1703250480000,6.988,6.993,6.988,6.989,1746.9
+1703250540000,6.99,6.992,6.986,6.992,5419.5
+1703250600000,6.992,6.999,6.991,6.998,2392.9
+1703250660000,6.998,7.008,6.998,7.008,3228.7
+1703250720000,7.008,7.011,7.004,7.008,2020.0
+1703250780000,7.008,7.009,7.003,7.003,1615.8
+1703250840000,7.002,7.006,7.001,7.004,2809.1
+1703250900000,7.006,7.008,7.0,7.0,1452.4
+1703250960000,6.999,7.003,6.997,7.003,1989.0
+1703251020000,7.003,7.009,7.003,7.009,1628.8
+1703251080000,7.009,7.015,7.008,7.015,2650.5
+1703251140000,7.015,7.019,7.01,7.013,5931.6
+1703251200000,7.014,7.015,7.01,7.011,2477.5
+1703251260000,7.011,7.019,7.011,7.013,2977.6
+1703251320000,7.014,7.025,7.014,7.02,3522.3
+1703251380000,7.02,7.028,7.02,7.028,1886.2
+1703251440000,7.028,7.036,7.028,7.036,4865.9
+1703251500000,7.034,7.037,7.031,7.032,3908.5
+1703251560000,7.034,7.039,7.031,7.037,3617.4
+1703251620000,7.038,7.038,7.024,7.025,3656.2
+1703251680000,7.025,7.029,7.023,7.028,2769.3
+1703251740000,7.028,7.03,7.027,7.029,824.9
+1703251800000,7.029,7.029,7.012,7.023,7294.5
+1703251860000,7.023,7.028,7.013,7.025,3533.4
+1703251920000,7.025,7.028,7.017,7.017,2665.0
+1703251980000,7.017,7.035,7.017,7.03,4177.1
+1703252040000,7.03,7.03,7.022,7.024,3670.8
+1703252100000,7.025,7.03,7.025,7.026,1168.3
+1703252160000,7.026,7.03,7.024,7.027,4681.4
+1703252220000,7.027,7.031,7.023,7.027,3299.9
+1703252280000,7.028,7.031,7.024,7.025,2780.0
+1703252340000,7.026,7.033,7.026,7.033,2000.5
+1703252400000,7.033,7.049,7.033,7.043,17772.7
+1703252460000,7.043,7.047,7.041,7.041,4119.1
+1703252520000,7.041,7.046,7.039,7.041,3010.0
+1703252580000,7.042,7.046,7.042,7.044,2854.2
+1703252640000,7.043,7.045,7.042,7.042,1038.4
+1703252700000,7.042,7.046,7.041,7.044,5107.3
+1703252760000,7.044,7.049,7.044,7.047,2077.7
+1703252820000,7.048,7.05,7.047,7.047,4789.8
+1703252880000,7.047,7.05,7.039,7.043,8517.4
+1703252940000,7.043,7.044,7.038,7.043,9939.4
+1703253000000,7.043,7.044,7.041,7.043,1609.8
+1703253060000,7.043,7.045,7.042,7.043,1219.3
+1703253120000,7.043,7.044,7.042,7.044,3634.3
+1703253180000,7.044,7.045,7.042,7.042,1364.6
+1703253240000,7.044,7.047,7.044,7.047,1254.5
+1703253300000,7.048,7.049,7.046,7.048,848.2
+1703253360000,7.048,7.049,7.045,7.047,1496.2
+1703253420000,7.046,7.046,7.043,7.044,2338.4
+1703253480000,7.043,7.046,7.035,7.045,16676.2
+1703253540000,7.043,7.048,7.043,7.044,2730.2
+1703253600000,7.044,7.051,7.044,7.048,3681.3
+1703253660000,7.048,7.052,7.045,7.052,3602.3
+1703253720000,7.052,7.058,7.049,7.049,3845.4
+1703253780000,7.048,7.054,7.046,7.053,6007.3
+1703253840000,7.054,7.057,7.05,7.05,2591.7
+1703253900000,7.049,7.052,7.046,7.05,2380.3
+1703253960000,7.051,7.051,7.046,7.047,1269.2
+1703254020000,7.048,7.049,7.039,7.043,5772.8
+1703254080000,7.042,7.046,7.04,7.046,3187.7
+1703254140000,7.046,7.05,7.045,7.045,3752.7
+1703254200000,7.046,7.064,7.043,7.043,21519.5
+1703254260000,7.043,7.043,7.025,7.025,24378.4
+1703254320000,7.025,7.034,7.021,7.029,5486.9
+1703254380000,7.03,7.034,7.026,7.026,1702.6
+1703254440000,7.026,7.026,7.018,7.023,4343.8
+1703254500000,7.023,7.027,7.019,7.022,3261.5
+1703254560000,7.022,7.033,7.02,7.033,2729.0
+1703254620000,7.034,7.036,7.03,7.033,2856.2
+1703254680000,7.034,7.037,7.034,7.035,1063.9
+1703254740000,7.036,7.039,7.033,7.033,3223.0
+1703254800000,7.033,7.033,7.017,7.02,4454.2
+1703254860000,7.022,7.023,7.01,7.013,4820.2
+1703254920000,7.013,7.023,7.012,7.017,8351.2
+1703254980000,7.016,7.016,6.998,7.0,11219.5
+1703255040000,7.001,7.004,6.984,6.984,11775.3
+1703255100000,6.986,7.002,6.986,6.986,5763.4
+1703255160000,6.986,6.995,6.984,6.995,4193.3
+1703255220000,6.996,7.003,6.988,6.999,6762.6
+1703255280000,7.0,7.002,6.981,6.987,4534.5
+1703255340000,6.987,6.988,6.967,6.981,11065.9
+1703255400000,6.981,6.991,6.978,6.991,4265.2
+1703255460000,6.991,7.001,6.989,6.997,7415.4
+1703255520000,6.996,7.001,6.994,7.001,2662.6
+1703255580000,7.001,7.016,7.001,7.012,3194.1
+1703255640000,7.012,7.02,7.011,7.018,3723.2
+1703255700000,7.017,7.02,7.011,7.014,3514.1
+1703255760000,7.015,7.022,7.015,7.022,1177.3
+1703255820000,7.021,7.026,7.016,7.024,2790.6
+1703255880000,7.023,7.026,7.022,7.025,1894.9
+1703255940000,7.024,7.025,7.015,7.017,3308.8
+1703256000000,7.017,7.019,7.01,7.018,1795.2
+1703256060000,7.016,7.016,7.009,7.012,1311.1
+1703256120000,7.014,7.033,7.014,7.03,3126.1
+1703256180000,7.03,7.031,7.021,7.024,4253.5
+1703256240000,7.026,7.028,7.016,7.016,2994.7
+1703256300000,7.018,7.021,7.014,7.015,4968.8
+1703256360000,7.016,7.032,7.012,7.032,2741.8
+1703256420000,7.032,7.036,7.02,7.022,2476.5
+1703256480000,7.023,7.023,7.018,7.023,1570.7
+1703256540000,7.022,7.022,7.016,7.016,2551.6
+1703256600000,7.017,7.033,7.017,7.033,4105.0
+1703256660000,7.034,7.041,7.034,7.038,2944.1
+1703256720000,7.038,7.041,7.036,7.038,2397.7
+1703256780000,7.039,7.049,7.038,7.045,2776.8
+1703256840000,7.046,7.062,7.045,7.052,6513.3
+1703256900000,7.052,7.054,7.048,7.052,4431.7
+1703256960000,7.053,7.061,7.053,7.056,3010.2
+1703257020000,7.057,7.058,7.05,7.052,4032.5
+1703257080000,7.052,7.052,7.048,7.048,4240.2
+1703257140000,7.048,7.049,7.045,7.046,1995.4
+1703257200000,7.046,7.056,7.045,7.049,8317.0
+1703257260000,7.048,7.048,7.034,7.036,2590.5
+1703257320000,7.036,7.039,7.033,7.035,2096.9
+1703257380000,7.035,7.041,7.034,7.034,2384.2
+1703257440000,7.034,7.035,7.026,7.026,2697.3
+1703257500000,7.027,7.041,7.027,7.037,4298.2
+1703257560000,7.036,7.036,7.029,7.031,2205.7
+1703257620000,7.033,7.039,7.031,7.036,1410.2
+1703257680000,7.036,7.04,7.032,7.036,1394.9
+1703257740000,7.037,7.044,7.037,7.04,1361.8
+1703257800000,7.036,7.039,7.033,7.033,1809.5
+1703257860000,7.034,7.042,7.033,7.042,2380.0
+1703257920000,7.043,7.048,7.042,7.048,1797.1
+1703257980000,7.048,7.053,7.047,7.049,1951.1
+1703258040000,7.05,7.061,7.05,7.057,3461.8
+1703258100000,7.058,7.061,7.043,7.043,3655.4
+1703258160000,7.043,7.056,7.042,7.056,3335.3
+1703258220000,7.055,7.056,7.049,7.055,8723.2
+1703258280000,7.054,7.059,7.054,7.057,2657.5
+1703258340000,7.058,7.063,7.058,7.062,1513.8
+1703258400000,7.061,7.063,7.053,7.055,3609.4
+1703258460000,7.055,7.06,7.051,7.056,4833.6
+1703258520000,7.056,7.063,7.053,7.053,4567.1
+1703258580000,7.053,7.053,7.045,7.045,3329.9
+1703258640000,7.045,7.051,7.045,7.051,2301.4
+1703258700000,7.052,7.058,7.047,7.055,2413.1
+1703258760000,7.055,7.065,7.055,7.058,3305.9
+1703258820000,7.059,7.07,7.059,7.069,3515.3
+1703258880000,7.07,7.071,7.065,7.07,1611.5
+1703258940000,7.07,7.078,7.069,7.076,7336.0
+1703259000000,7.076,7.081,7.073,7.079,5837.0
+1703259060000,7.079,7.079,7.066,7.066,8131.3
+1703259120000,7.067,7.08,7.067,7.078,3558.6
+1703259180000,7.077,7.087,7.076,7.086,7021.8
+1703259240000,7.086,7.086,7.078,7.082,4048.6
+1703259300000,7.083,7.087,7.076,7.077,6001.9
+1703259360000,7.078,7.084,7.078,7.083,1526.9
+1703259420000,7.083,7.083,7.077,7.078,4361.0
+1703259480000,7.08,7.082,7.07,7.08,7190.6
+1703259540000,7.081,7.085,7.081,7.082,2772.1
+1703259600000,7.081,7.082,7.074,7.074,4034.4
+1703259660000,7.074,7.092,7.074,7.092,9275.3
+1703259720000,7.093,7.104,7.091,7.102,7463.6
+1703259780000,7.103,7.109,7.102,7.106,8522.3
+1703259840000,7.107,7.117,7.107,7.109,9696.6
+1703259900000,7.109,7.114,7.105,7.105,5312.3
+1703259960000,7.105,7.11,7.101,7.101,5703.9
+1703260020000,7.101,7.105,7.1,7.102,6527.1
+1703260080000,7.102,7.104,7.089,7.091,5494.5
+1703260140000,7.09,7.091,7.081,7.081,5491.4
+1703260200000,7.082,7.086,7.079,7.084,7330.7
+1703260260000,7.085,7.091,7.079,7.083,7023.5
+1703260320000,7.085,7.09,7.084,7.087,3227.2
+1703260380000,7.086,7.087,7.083,7.085,3146.2
+1703260440000,7.085,7.087,7.084,7.084,1373.0
+1703260500000,7.083,7.086,7.078,7.082,2945.6
+1703260560000,7.082,7.085,7.079,7.081,3429.4
+1703260620000,7.08,7.087,7.078,7.082,4559.1
+1703260680000,7.081,7.081,7.077,7.077,2353.1
+1703260740000,7.076,7.086,7.076,7.083,5027.8
+1703260800000,7.083,7.094,7.083,7.091,7122.1
+1703260860000,7.09,7.095,7.088,7.095,5745.1
+1703260920000,7.093,7.098,7.09,7.09,6561.9
+1703260980000,7.088,7.098,7.086,7.096,5335.2
+1703261040000,7.097,7.103,7.096,7.097,4251.9
+1703261100000,7.097,7.097,7.09,7.092,2952.8
+1703261160000,7.092,7.095,7.09,7.092,2218.1
+1703261220000,7.092,7.093,7.088,7.09,13237.5
+1703261280000,7.09,7.096,7.09,7.09,3152.8
+1703261340000,7.091,7.095,7.09,7.093,1732.9
+1703261400000,7.094,7.098,7.093,7.096,1876.0
+1703261460000,7.096,7.097,7.091,7.091,1856.8
+1703261520000,7.092,7.097,7.092,7.095,2363.9
+1703261580000,7.095,7.095,7.091,7.091,2137.8
+1703261640000,7.09,7.09,7.088,7.088,1988.4
+1703261700000,7.088,7.089,7.086,7.086,1712.3
+1703261760000,7.087,7.092,7.087,7.09,2719.6
+1703261820000,7.091,7.092,7.087,7.089,5522.5
+1703261880000,7.09,7.097,7.09,7.097,938.2
+1703261940000,7.097,7.101,7.097,7.097,1833.8
+1703262000000,7.097,7.099,7.095,7.095,2758.2
+1703262060000,7.095,7.104,7.095,7.103,3498.9
+1703262120000,7.103,7.105,7.101,7.105,2641.7
+1703262180000,7.105,7.11,7.105,7.11,3649.6
+1703262240000,7.11,7.117,7.107,7.112,4332.8
+1703262300000,7.113,7.123,7.112,7.121,5775.7
+1703262360000,7.122,7.123,7.12,7.12,4181.7
+1703262420000,7.12,7.121,7.116,7.116,2968.8
+1703262480000,7.115,7.119,7.114,7.114,3259.7
+1703262540000,7.114,7.119,7.11,7.118,5660.8
+1703262600000,7.118,7.128,7.118,7.124,8030.0
+1703262660000,7.123,7.123,7.119,7.12,4521.6
+1703262720000,7.12,7.12,7.111,7.111,2406.9
+1703262780000,7.111,7.111,7.097,7.097,5897.5
+1703262840000,7.098,7.106,7.094,7.106,4391.4
+1703262900000,7.106,7.108,7.095,7.097,3189.6
+1703262960000,7.097,7.104,7.096,7.1,4494.8
+1703263020000,7.1,7.107,7.099,7.107,2953.1
+1703263080000,7.108,7.109,7.1,7.104,1827.1
+1703263140000,7.103,7.103,7.091,7.093,3453.4
+1703263200000,7.093,7.094,7.091,7.094,3462.5
+1703263260000,7.095,7.1,7.091,7.091,3509.2
+1703263320000,7.091,7.095,7.088,7.091,2699.1
+1703263380000,7.091,7.093,7.082,7.082,5884.6
+1703263440000,7.083,7.088,7.081,7.085,6207.0
+1703263500000,7.084,7.087,7.075,7.075,6403.2
+1703263560000,7.075,7.092,7.075,7.08,7596.6
+1703263620000,7.081,7.082,7.04,7.067,41458.1
+1703263680000,7.067,7.067,7.047,7.049,12219.4
+1703263740000,7.05,7.061,7.05,7.059,3235.5
+1703263800000,7.06,7.071,7.058,7.071,2220.7
+1703263860000,7.072,7.09,7.072,7.09,2464.7
+1703263920000,7.091,7.092,7.087,7.091,5802.4
+1703263980000,7.09,7.094,7.088,7.091,3142.6
+1703264040000,7.09,7.095,7.089,7.094,4617.3
+1703264100000,7.097,7.108,7.097,7.105,5525.0
+1703264160000,7.107,7.11,7.103,7.103,6028.4
+1703264220000,7.104,7.107,7.101,7.105,5022.8
+1703264280000,7.105,7.108,7.103,7.106,1929.6
+1703264340000,7.105,7.108,7.104,7.105,1651.2
+1703264400000,7.106,7.116,7.106,7.112,4214.9
+1703264460000,7.112,7.113,7.109,7.113,2889.1
+1703264520000,7.113,7.12,7.112,7.113,6789.3
+1703264580000,7.114,7.13,7.113,7.129,2842.8
+1703264640000,7.129,7.137,7.128,7.137,9420.4
+1703264700000,7.136,7.14,7.133,7.139,12871.1
+1703264760000,7.137,7.14,7.134,7.139,3550.2
+1703264820000,7.138,7.143,7.131,7.132,8706.9
+1703264880000,7.132,7.137,7.131,7.132,2994.4
+1703264940000,7.132,7.136,7.127,7.127,4694.0
+1703265000000,7.128,7.13,7.127,7.129,2834.3
+1703265060000,7.128,7.128,7.117,7.124,5506.1
+1703265120000,7.124,7.132,7.124,7.131,2584.2
+1703265180000,7.13,7.13,7.122,7.122,1667.9
+1703265240000,7.123,7.123,7.094,7.11,22243.6
+1703265300000,7.11,7.11,7.102,7.107,5353.9
+1703265360000,7.108,7.11,7.105,7.107,5238.7
+1703265420000,7.107,7.111,7.107,7.111,1006.0
+1703265480000,7.111,7.118,7.111,7.115,1665.6
+1703265540000,7.115,7.115,7.11,7.11,4232.6
+1703265600000,7.109,7.111,7.105,7.11,2655.4
+1703265660000,7.109,7.11,7.106,7.107,3891.0
+1703265720000,7.107,7.108,7.104,7.104,2274.5
+1703265780000,7.105,7.116,7.105,7.115,4206.8
+1703265840000,7.115,7.117,7.112,7.114,1727.5
+1703265900000,7.114,7.127,7.114,7.125,4023.3
+1703265960000,7.124,7.13,7.124,7.13,2701.1
+1703266020000,7.131,7.136,7.127,7.129,4808.3
+1703266080000,7.129,7.139,7.129,7.135,3144.9
+1703266140000,7.135,7.135,7.131,7.132,1756.1
+1703266200000,7.13,7.133,7.126,7.127,1839.7
+1703266260000,7.128,7.128,7.115,7.125,8404.4
+1703266320000,7.125,7.136,7.124,7.13,6676.6
+1703266380000,7.131,7.144,7.131,7.141,4066.3
+1703266440000,7.141,7.146,7.14,7.142,2076.3
+1703266500000,7.143,7.144,7.134,7.134,2974.4
+1703266560000,7.133,7.139,7.133,7.137,1370.2
+1703266620000,7.137,7.137,7.126,7.126,3028.8
+1703266680000,7.127,7.128,7.124,7.124,958.4
+1703266740000,7.124,7.126,7.119,7.126,2095.1
+1703266800000,7.127,7.133,7.127,7.132,1287.8
+1703266860000,7.131,7.131,7.127,7.129,2236.3
+1703266920000,7.131,7.137,7.131,7.137,1054.9
+1703266980000,7.137,7.137,7.131,7.131,781.6
+1703267040000,7.131,7.132,7.129,7.131,1788.1
+1703267100000,7.131,7.134,7.13,7.13,1614.8
+1703267160000,7.131,7.134,7.13,7.13,1651.2
+1703267220000,7.13,7.13,7.123,7.125,3034.9
+1703267280000,7.125,7.126,7.123,7.123,931.1
+1703267340000,7.122,7.125,7.121,7.122,1905.8
+1703267400000,7.123,7.126,7.122,7.125,1449.2
+1703267460000,7.124,7.131,7.123,7.125,3580.8
+1703267520000,7.124,7.125,7.123,7.125,471.7
+1703267580000,7.125,7.13,7.125,7.127,2744.1
+1703267640000,7.128,7.13,7.125,7.127,3033.6
+1703267700000,7.127,7.127,7.122,7.124,4254.7
+1703267760000,7.125,7.129,7.125,7.126,752.4
+1703267820000,7.126,7.131,7.125,7.131,4302.5
+1703267880000,7.131,7.132,7.13,7.13,1319.5
+1703267940000,7.13,7.13,7.128,7.128,516.0
+1703268000000,7.128,7.132,7.125,7.127,5055.9
+1703268060000,7.127,7.128,7.121,7.126,3099.3
+1703268120000,7.128,7.14,7.128,7.138,4513.6
+1703268180000,7.139,7.141,7.137,7.139,1756.9
+1703268240000,7.138,7.142,7.138,7.141,1980.9
+1703268300000,7.142,7.143,7.137,7.138,2354.0
+1703268360000,7.139,7.141,7.138,7.141,1896.4
+1703268420000,7.14,7.14,7.135,7.137,2978.7
+1703268480000,7.138,7.139,7.136,7.139,968.1
+1703268540000,7.139,7.146,7.138,7.138,2898.2
+1703268600000,7.138,7.138,7.133,7.133,1625.5
+1703268660000,7.133,7.14,7.132,7.14,1239.0
+1703268720000,7.141,7.147,7.141,7.144,2263.7
+1703268780000,7.142,7.142,7.137,7.137,1811.5
+1703268840000,7.138,7.14,7.134,7.134,1688.3
+1703268900000,7.135,7.14,7.133,7.14,2936.9
+1703268960000,7.141,7.142,7.137,7.139,3935.4
+1703269020000,7.139,7.143,7.139,7.139,3743.8
+1703269080000,7.139,7.141,7.139,7.141,1444.6
+1703269140000,7.141,7.142,7.138,7.141,1729.9
+1703269200000,7.14,7.141,7.139,7.141,614.8
+1703269260000,7.14,7.14,7.134,7.137,1733.5
+1703269320000,7.138,7.143,7.138,7.139,2216.2
+1703269380000,7.139,7.139,7.134,7.136,1361.3
+1703269440000,7.135,7.136,7.135,7.135,1793.3
+1703269500000,7.134,7.143,7.132,7.141,4696.8
+1703269560000,7.141,7.149,7.141,7.148,2536.4
+1703269620000,7.148,7.148,7.144,7.145,3383.1
+1703269680000,7.144,7.146,7.141,7.141,1240.1
+1703269740000,7.141,7.141,7.136,7.136,1563.8
+1703269800000,7.137,7.137,7.129,7.133,3367.5
+1703269860000,7.132,7.135,7.131,7.135,2463.9
+1703269920000,7.137,7.141,7.136,7.139,3823.3
+1703269980000,7.14,7.14,7.137,7.139,578.1
+1703270040000,7.14,7.141,7.134,7.135,3079.4
+1703270100000,7.136,7.141,7.136,7.139,681.4
+1703270160000,7.138,7.138,7.135,7.135,2076.7
+1703270220000,7.134,7.134,7.132,7.132,721.5
+1703270280000,7.132,7.135,7.131,7.132,2828.3
+1703270340000,7.132,7.135,7.132,7.135,913.9
+1703270400000,7.134,7.136,7.132,7.136,1470.6
+1703270460000,7.136,7.139,7.136,7.139,1826.5
+1703270520000,7.14,7.146,7.14,7.146,2562.6
+1703270580000,7.147,7.148,7.135,7.139,8131.0
+1703270640000,7.139,7.139,7.138,7.138,413.2
+1703270700000,7.138,7.138,7.136,7.138,2097.9
+1703270760000,7.138,7.138,7.13,7.13,1567.3
+1703270820000,7.129,7.133,7.125,7.127,9956.9
+1703270880000,7.126,7.127,7.125,7.127,4082.7
+1703270940000,7.127,7.129,7.123,7.126,7191.7
+1703271000000,7.127,7.133,7.127,7.128,5257.6
+1703271060000,7.128,7.132,7.126,7.131,2489.9
+1703271120000,7.133,7.135,7.133,7.133,1244.5
+1703271180000,7.133,7.133,7.13,7.132,2450.3
+1703271240000,7.131,7.136,7.131,7.132,1800.6
+1703271300000,7.131,7.131,7.126,7.128,2113.2
+1703271360000,7.127,7.135,7.126,7.135,4140.6
+1703271420000,7.135,7.135,7.132,7.132,1181.4
+1703271480000,7.133,7.133,7.131,7.131,303.7
+1703271540000,7.131,7.134,7.13,7.133,1008.4
+1703271600000,7.133,7.133,7.129,7.133,1760.8
+1703271660000,7.133,7.135,7.13,7.131,1082.7
+1703271720000,7.131,7.131,7.11,7.113,6500.3
+1703271780000,7.113,7.119,7.105,7.106,4692.5
+1703271840000,7.106,7.109,7.1,7.109,10729.4
+1703271900000,7.11,7.11,7.093,7.108,17644.3
+1703271960000,7.109,7.115,7.109,7.115,2461.4
+1703272020000,7.115,7.115,7.11,7.11,1040.6
+1703272080000,7.11,7.111,7.105,7.105,7306.3
+1703272140000,7.106,7.108,7.103,7.104,3323.2
+1703272200000,7.104,7.106,7.099,7.105,2869.8
+1703272260000,7.107,7.108,7.104,7.104,1417.5
+1703272320000,7.105,7.108,7.101,7.101,1440.1
+1703272380000,7.102,7.103,7.099,7.103,1553.9
+1703272440000,7.105,7.107,7.104,7.107,1054.1
+1703272500000,7.107,7.107,7.1,7.1,3175.9
+1703272560000,7.099,7.099,7.093,7.096,4293.7
+1703272620000,7.096,7.098,7.085,7.086,8334.3
+1703272680000,7.086,7.091,7.082,7.091,6297.8
+1703272740000,7.091,7.099,7.091,7.097,5254.1
+1703272800000,7.098,7.107,7.097,7.106,2920.0
+1703272860000,7.106,7.107,7.101,7.107,1855.6
+1703272920000,7.106,7.106,7.096,7.098,4624.9
+1703272980000,7.099,7.099,7.088,7.088,2272.0
+1703273040000,7.088,7.093,7.086,7.091,4631.5
+1703273100000,7.091,7.094,7.085,7.092,3834.0
+1703273160000,7.092,7.094,7.087,7.087,3206.8
+1703273220000,7.086,7.096,7.086,7.095,2909.0
+1703273280000,7.094,7.095,7.091,7.093,2373.5
+1703273340000,7.094,7.095,7.089,7.089,1494.5
+1703273400000,7.089,7.095,7.087,7.095,1239.1
+1703273460000,7.096,7.097,7.089,7.092,1331.9
+1703273520000,7.093,7.099,7.091,7.095,2267.6
+1703273580000,7.095,7.1,7.094,7.094,2908.6
+1703273640000,7.095,7.1,7.095,7.098,1598.8
+1703273700000,7.097,7.098,7.096,7.098,1901.7
+1703273760000,7.098,7.098,7.093,7.093,2119.4
+1703273820000,7.093,7.095,7.09,7.092,2607.2
+1703273880000,7.092,7.093,7.088,7.088,1845.5
+1703273940000,7.089,7.093,7.089,7.09,1243.5
+1703274000000,7.091,7.091,7.089,7.09,969.0
+1703274060000,7.09,7.09,7.084,7.085,1927.3
+1703274120000,7.086,7.086,7.083,7.084,1727.0
+1703274180000,7.083,7.084,7.078,7.079,3339.5
+1703274240000,7.079,7.08,7.076,7.078,1824.1
+1703274300000,7.078,7.079,7.076,7.076,2057.9
+1703274360000,7.076,7.076,7.065,7.071,4050.9
+1703274420000,7.072,7.072,7.061,7.071,9399.8
+1703274480000,7.071,7.074,7.066,7.074,3740.5
+1703274540000,7.074,7.08,7.072,7.079,3218.1
+1703274600000,7.078,7.082,7.076,7.077,3298.4
+1703274660000,7.077,7.077,7.073,7.074,2386.7
+1703274720000,7.074,7.074,7.07,7.074,2364.8
+1703274780000,7.074,7.075,7.072,7.072,2132.0
+1703274840000,7.073,7.075,7.072,7.073,452.1
+1703274900000,7.073,7.075,7.069,7.075,3204.8
+1703274960000,7.076,7.081,7.076,7.079,1787.2
+1703275020000,7.078,7.078,7.075,7.076,3014.6
+1703275080000,7.078,7.083,7.078,7.08,651.5
+1703275140000,7.079,7.079,7.076,7.078,806.6
+1703275200000,7.078,7.083,7.075,7.083,2558.1
+1703275260000,7.084,7.09,7.083,7.09,2280.0
+1703275320000,7.09,7.093,7.088,7.092,1773.7
+1703275380000,7.093,7.094,7.09,7.09,2050.0
+1703275440000,7.089,7.093,7.089,7.09,1257.0
+1703275500000,7.089,7.09,7.086,7.089,2432.3
+1703275560000,7.09,7.097,7.09,7.097,4509.6
+1703275620000,7.098,7.099,7.093,7.094,2858.6
+1703275680000,7.094,7.102,7.093,7.1,2098.6
+1703275740000,7.101,7.102,7.099,7.1,378.6
+1703275800000,7.099,7.101,7.096,7.1,1894.9
+1703275860000,7.1,7.105,7.099,7.105,2527.8
+1703275920000,7.105,7.11,7.104,7.11,1553.6
+1703275980000,7.111,7.112,7.107,7.107,1527.9
+1703276040000,7.106,7.107,7.102,7.102,1727.8
+1703276100000,7.103,7.104,7.103,7.103,294.4
+1703276160000,7.102,7.109,7.102,7.109,3235.2
+1703276220000,7.108,7.113,7.107,7.11,1859.0
+1703276280000,7.11,7.114,7.11,7.114,2072.4
+1703276340000,7.113,7.113,7.109,7.109,1693.1
+1703276400000,7.11,7.111,7.106,7.106,1792.5
+1703276460000,7.107,7.107,7.099,7.101,4999.7
+1703276520000,7.102,7.107,7.102,7.104,2158.4
+1703276580000,7.103,7.105,7.102,7.105,997.5
+1703276640000,7.106,7.11,7.106,7.107,932.8
+1703276700000,7.107,7.107,7.096,7.098,6209.8
+1703276760000,7.099,7.109,7.099,7.109,1606.2
+1703276820000,7.11,7.11,7.107,7.109,1033.5
+1703276880000,7.11,7.11,7.107,7.107,950.5
+1703276940000,7.107,7.11,7.107,7.109,1413.0
+1703277000000,7.108,7.11,7.104,7.104,2178.5
+1703277060000,7.103,7.105,7.101,7.103,1289.0
+1703277120000,7.103,7.103,7.101,7.103,1313.6
+1703277180000,7.103,7.103,7.098,7.098,1512.9
+1703277240000,7.096,7.096,7.089,7.091,3191.3
+1703277300000,7.092,7.1,7.092,7.1,1099.0
+1703277360000,7.102,7.102,7.101,7.102,1093.0
+1703277420000,7.102,7.102,7.099,7.099,2527.5
+1703277480000,7.099,7.1,7.095,7.098,2245.1
+1703277540000,7.097,7.097,7.096,7.097,538.8
+1703277600000,7.096,7.096,7.089,7.089,1853.2
+1703277660000,7.088,7.092,7.086,7.087,1338.9
+1703277720000,7.088,7.097,7.088,7.096,1538.3
+1703277780000,7.095,7.097,7.094,7.097,1242.0
+1703277840000,7.097,7.098,7.097,7.098,482.9
+1703277900000,7.098,7.1,7.096,7.098,1178.3
+1703277960000,7.098,7.103,7.098,7.102,2531.8
+1703278020000,7.101,7.102,7.096,7.102,1914.3
+1703278080000,7.102,7.105,7.102,7.105,439.9
+1703278140000,7.104,7.104,7.102,7.103,625.0
+1703278200000,7.103,7.103,7.101,7.102,1154.6
+1703278260000,7.102,7.102,7.099,7.101,2021.6
+1703278320000,7.101,7.104,7.099,7.1,5608.1
+1703278380000,7.1,7.104,7.1,7.102,4022.4
+1703278440000,7.103,7.103,7.103,7.103,96.9
+1703278500000,7.103,7.103,7.099,7.1,545.3
+1703278560000,7.099,7.099,7.094,7.097,1498.9
+1703278620000,7.097,7.098,7.097,7.098,134.4
+1703278680000,7.098,7.101,7.096,7.096,1313.8
+1703278740000,7.097,7.101,7.094,7.099,1178.7
+1703278800000,7.1,7.104,7.1,7.104,1987.7
+1703278860000,7.104,7.109,7.104,7.109,3692.1
+1703278920000,7.11,7.114,7.109,7.114,1613.8
+1703278980000,7.113,7.113,7.106,7.107,2733.7
+1703279040000,7.108,7.108,7.103,7.104,1659.8
+1703279100000,7.103,7.107,7.101,7.107,1896.9
+1703279160000,7.105,7.113,7.105,7.112,4171.8
+1703279220000,7.112,7.12,7.111,7.12,5961.3
+1703279280000,7.119,7.122,7.119,7.121,2389.3
+1703279340000,7.12,7.125,7.12,7.122,3978.9
+1703279400000,7.122,7.125,7.121,7.122,2891.0
+1703279460000,7.123,7.136,7.123,7.134,8425.3
+1703279520000,7.135,7.138,7.135,7.138,1253.4
+1703279580000,7.139,7.147,7.139,7.146,6396.2
+1703279640000,7.146,7.149,7.144,7.145,4020.2
+1703279700000,7.145,7.147,7.141,7.141,5299.4
+1703279760000,7.141,7.141,7.135,7.137,3182.6
+1703279820000,7.138,7.138,7.131,7.131,4632.1
+1703279880000,7.132,7.132,7.129,7.129,2900.7
+1703279940000,7.129,7.13,7.126,7.126,1812.0
+1703280000000,7.127,7.134,7.126,7.134,4155.6
+1703280060000,7.134,7.136,7.134,7.135,4340.6
+1703280120000,7.134,7.141,7.133,7.141,3961.8
+1703280180000,7.14,7.14,7.139,7.139,870.5
+1703280240000,7.138,7.138,7.134,7.134,4041.2
+1703280300000,7.134,7.135,7.129,7.129,2649.2
+1703280360000,7.129,7.134,7.129,7.13,4469.6
+1703280420000,7.131,7.136,7.13,7.135,1581.8
+1703280480000,7.135,7.138,7.134,7.137,2179.5
+1703280540000,7.138,7.139,7.133,7.133,3990.5
+1703280600000,7.133,7.134,7.13,7.13,3637.8
+1703280660000,7.13,7.133,7.128,7.13,3026.9
+1703280720000,7.131,7.133,7.125,7.125,2961.0
+1703280780000,7.126,7.131,7.124,7.131,2936.0
+1703280840000,7.132,7.138,7.132,7.138,1391.9
+1703280900000,7.138,7.143,7.138,7.139,2553.0
+1703280960000,7.138,7.139,7.138,7.139,385.7
+1703281020000,7.138,7.138,7.133,7.136,2196.8
+1703281080000,7.136,7.14,7.136,7.137,1417.0
+1703281140000,7.138,7.146,7.138,7.146,1747.7
+1703281200000,7.146,7.149,7.145,7.148,2452.8
+1703281260000,7.148,7.15,7.147,7.148,3277.2
+1703281320000,7.149,7.153,7.149,7.152,2400.9
+1703281380000,7.152,7.152,7.149,7.152,1845.4
+1703281440000,7.152,7.154,7.152,7.154,3106.3
+1703281500000,7.154,7.16,7.154,7.158,4408.1
+1703281560000,7.157,7.158,7.152,7.156,5924.0
+1703281620000,7.155,7.156,7.151,7.152,3151.1
+1703281680000,7.152,7.156,7.151,7.153,3952.9
+1703281740000,7.154,7.16,7.154,7.16,2593.1
+1703281800000,7.16,7.169,7.16,7.163,10331.5
+1703281860000,7.163,7.168,7.161,7.162,2964.8
+1703281920000,7.162,7.167,7.162,7.167,2118.0
+1703281980000,7.166,7.166,7.163,7.165,1977.6
+1703282040000,7.165,7.165,7.163,7.163,1809.9
+1703282100000,7.163,7.164,7.16,7.162,2081.3
+1703282160000,7.162,7.163,7.16,7.161,2591.0
+1703282220000,7.159,7.159,7.157,7.159,1558.0
+1703282280000,7.159,7.162,7.156,7.158,4479.8
+1703282340000,7.158,7.158,7.155,7.155,1658.1
+1703282400000,7.156,7.16,7.154,7.156,3399.8
+1703282460000,7.156,7.165,7.156,7.162,3020.3
+1703282520000,7.162,7.167,7.162,7.167,1531.9
+1703282580000,7.168,7.169,7.166,7.169,3927.0
+1703282640000,7.169,7.175,7.169,7.173,2904.9
+1703282700000,7.174,7.175,7.171,7.174,3142.6
+1703282760000,7.174,7.174,7.163,7.163,5309.2
+1703282820000,7.162,7.162,7.156,7.156,2344.3
+1703282880000,7.155,7.157,7.154,7.154,3355.3
+1703282940000,7.154,7.162,7.154,7.159,4183.3
+1703283000000,7.159,7.164,7.155,7.164,2833.7
+1703283060000,7.165,7.17,7.165,7.166,4855.7
+1703283120000,7.166,7.166,7.153,7.153,2374.0
+1703283180000,7.153,7.156,7.152,7.155,2204.5
+1703283240000,7.155,7.159,7.155,7.156,1934.1
+1703283300000,7.156,7.173,7.156,7.173,9292.8
+1703283360000,7.173,7.175,7.168,7.168,2698.9
+1703283420000,7.168,7.174,7.167,7.173,3814.3
+1703283480000,7.173,7.175,7.173,7.174,1279.5
+1703283540000,7.175,7.183,7.175,7.18,4289.3
+1703283600000,7.179,7.186,7.178,7.186,3315.3
+1703283660000,7.186,7.189,7.185,7.189,2185.4
+1703283720000,7.188,7.191,7.187,7.19,5380.6
+1703283780000,7.19,7.192,7.183,7.185,5593.2
+1703283840000,7.184,7.188,7.183,7.188,2082.9
+1703283900000,7.187,7.188,7.183,7.184,2760.8
+1703283960000,7.183,7.19,7.182,7.189,2763.6
+1703284020000,7.189,7.192,7.185,7.192,4129.2
+1703284080000,7.192,7.197,7.192,7.193,6278.4
+1703284140000,7.193,7.199,7.193,7.199,3857.5
+1703284200000,7.199,7.212,7.196,7.21,38391.1
+1703284260000,7.21,7.224,7.209,7.218,19071.8
+1703284320000,7.218,7.231,7.218,7.231,11202.9
+1703284380000,7.23,7.236,7.215,7.223,17861.9
+1703284440000,7.223,7.227,7.22,7.222,5454.6
+1703284500000,7.221,7.226,7.221,7.222,5721.3
+1703284560000,7.223,7.227,7.222,7.223,7611.1
+1703284620000,7.223,7.255,7.223,7.248,27622.7
+1703284680000,7.249,7.254,7.237,7.244,27958.1
+1703284740000,7.244,7.255,7.24,7.251,10575.9
+1703284800000,7.25,7.256,7.246,7.25,6525.7
+1703284860000,7.251,7.263,7.251,7.26,15017.4
+1703284920000,7.259,7.262,7.259,7.26,3823.7
+1703284980000,7.26,7.261,7.257,7.259,5974.5
+1703285040000,7.259,7.263,7.253,7.258,11309.2
+1703285100000,7.256,7.264,7.254,7.259,6456.9
+1703285160000,7.258,7.265,7.258,7.261,4017.3
+1703285220000,7.262,7.263,7.25,7.252,4966.0
+1703285280000,7.251,7.251,7.242,7.243,5167.1
+1703285340000,7.243,7.243,7.241,7.241,3142.1
+1703285400000,7.241,7.241,7.227,7.227,9838.3
+1703285460000,7.227,7.227,7.218,7.219,5724.8
+1703285520000,7.219,7.219,7.215,7.215,2844.8
+1703285580000,7.215,7.215,7.211,7.211,1865.8
+1703285640000,7.211,7.212,7.208,7.212,3033.8
+1703285700000,7.212,7.215,7.21,7.215,4905.2
+1703285760000,7.215,7.233,7.213,7.228,9499.6
+1703285820000,7.226,7.226,7.222,7.223,2697.0
+1703285880000,7.223,7.223,7.215,7.215,4577.1
+1703285940000,7.216,7.218,7.215,7.215,2303.2
+1703286000000,7.216,7.217,7.207,7.207,5369.1
+1703286060000,7.207,7.211,7.207,7.207,2747.4
+1703286120000,7.208,7.214,7.208,7.211,3754.0
+1703286180000,7.211,7.211,7.197,7.198,5374.3
+1703286240000,7.198,7.202,7.197,7.199,5428.8
+1703286300000,7.199,7.203,7.193,7.196,6649.2
+1703286360000,7.196,7.196,7.179,7.189,14186.5
+1703286420000,7.189,7.194,7.189,7.192,4678.8
+1703286480000,7.192,7.196,7.191,7.193,2382.5
+1703286540000,7.193,7.193,7.186,7.192,2450.6
+1703286600000,7.191,7.196,7.186,7.193,6474.3
+1703286660000,7.193,7.203,7.193,7.199,8841.4
+1703286720000,7.199,7.213,7.199,7.207,4097.0
+1703286780000,7.207,7.207,7.201,7.201,3230.2
+1703286840000,7.202,7.202,7.199,7.2,1635.0
+1703286900000,7.2,7.208,7.198,7.206,2999.3
+1703286960000,7.206,7.208,7.202,7.203,4281.4
+1703287020000,7.202,7.205,7.199,7.203,3277.9
+1703287080000,7.203,7.205,7.2,7.201,3490.9
+1703287140000,7.201,7.204,7.2,7.201,1223.8
+1703287200000,7.201,7.203,7.199,7.202,2655.8
+1703287260000,7.202,7.203,7.199,7.203,2718.4
+1703287320000,7.204,7.211,7.204,7.209,3646.3
+1703287380000,7.21,7.211,7.206,7.206,3644.4
+1703287440000,7.205,7.206,7.202,7.203,2229.0
+1703287500000,7.202,7.202,7.189,7.191,10096.4
+1703287560000,7.191,7.191,7.186,7.187,2646.6
+1703287620000,7.186,7.198,7.186,7.197,3518.3
+1703287680000,7.198,7.2,7.198,7.199,621.9
+1703287740000,7.2,7.203,7.199,7.202,1196.6
+1703287800000,7.202,7.202,7.193,7.193,3128.5
+1703287860000,7.194,7.198,7.19,7.192,2713.4
+1703287920000,7.192,7.192,7.187,7.191,3159.2
+1703287980000,7.191,7.195,7.188,7.189,4274.1
+1703288040000,7.19,7.193,7.19,7.193,2575.4
+1703288100000,7.194,7.197,7.191,7.193,3059.6
+1703288160000,7.192,7.193,7.187,7.187,2328.3
+1703288220000,7.188,7.189,7.186,7.186,1829.2
+1703288280000,7.186,7.192,7.184,7.189,2737.1
+1703288340000,7.19,7.192,7.185,7.185,1230.0
+1703288400000,7.186,7.19,7.186,7.189,3777.5
+1703288460000,7.189,7.192,7.188,7.191,3178.3
+1703288520000,7.192,7.196,7.192,7.196,3077.2
+1703288580000,7.195,7.195,7.191,7.194,1570.1
+1703288640000,7.194,7.197,7.193,7.196,6384.8
+1703288700000,7.195,7.195,7.183,7.183,3244.2
+1703288760000,7.184,7.186,7.18,7.182,2009.4
+1703288820000,7.182,7.184,7.172,7.183,11388.8
+1703288880000,7.184,7.186,7.18,7.186,2011.8
+1703288940000,7.186,7.187,7.181,7.181,2785.7
+1703289000000,7.181,7.187,7.181,7.182,5597.3
+1703289060000,7.182,7.191,7.182,7.191,2428.1
+1703289120000,7.191,7.195,7.191,7.192,2456.8
+1703289180000,7.192,7.196,7.192,7.196,2543.0
+1703289240000,7.197,7.199,7.194,7.198,4285.0
+1703289300000,7.198,7.198,7.181,7.182,10685.7
+1703289360000,7.182,7.185,7.18,7.185,7301.0
+1703289420000,7.185,7.185,7.171,7.173,4461.3
+1703289480000,7.173,7.176,7.16,7.167,34508.8
+1703289540000,7.167,7.182,7.167,7.181,8224.5
+1703289600000,7.182,7.202,7.18,7.184,18667.5
+1703289660000,7.185,7.191,7.179,7.18,8239.2
+1703289720000,7.181,7.195,7.175,7.195,8639.6
+1703289780000,7.195,7.231,7.195,7.229,32453.5
+1703289840000,7.228,7.263,7.226,7.259,19703.5
+1703289900000,7.258,7.258,7.236,7.245,36161.6
+1703289960000,7.246,7.246,7.217,7.218,26468.6
+1703290020000,7.218,7.236,7.213,7.227,16598.7
+1703290080000,7.226,7.228,7.22,7.222,3878.0
+1703290140000,7.221,7.221,7.203,7.206,7634.2
+1703290200000,7.207,7.208,7.191,7.2,22994.0
+1703290260000,7.201,7.202,7.195,7.198,7150.0
+1703290320000,7.197,7.2,7.186,7.186,7913.5
+1703290380000,7.185,7.202,7.18,7.194,7854.1
+1703290440000,7.195,7.206,7.189,7.206,7606.7
+1703290500000,7.207,7.213,7.2,7.208,7563.7
+1703290560000,7.207,7.215,7.206,7.208,4595.4
+1703290620000,7.208,7.209,7.199,7.202,7171.6
+1703290680000,7.203,7.204,7.193,7.203,6878.9
+1703290740000,7.203,7.212,7.199,7.206,6922.9
+1703290800000,7.205,7.207,7.195,7.195,9352.9
+1703290860000,7.195,7.203,7.173,7.175,22492.3
+1703290920000,7.175,7.185,7.166,7.175,15066.6
+1703290980000,7.176,7.188,7.166,7.179,20198.5
+1703291040000,7.179,7.184,7.172,7.175,9718.6
+1703291100000,7.176,7.195,7.175,7.182,10039.1
+1703291160000,7.181,7.183,7.17,7.172,2660.0
+1703291220000,7.172,7.186,7.172,7.186,8032.4
+1703291280000,7.186,7.188,7.18,7.183,5238.5
+1703291340000,7.183,7.183,7.17,7.173,7766.1
+1703291400000,7.173,7.193,7.173,7.189,21599.9
+1703291460000,7.19,7.2,7.19,7.191,4473.9
+1703291520000,7.191,7.191,7.172,7.18,6810.9
+1703291580000,7.18,7.19,7.177,7.18,6661.4
+1703291640000,7.181,7.181,7.157,7.163,9129.2
+1703291700000,7.163,7.175,7.16,7.175,4238.7
+1703291760000,7.176,7.178,7.168,7.168,3098.2
+1703291820000,7.168,7.183,7.168,7.183,2714.8
+1703291880000,7.183,7.183,7.166,7.173,5061.9
+1703291940000,7.174,7.179,7.167,7.178,4173.6
+1703292000000,7.178,7.179,7.173,7.176,4533.8
+1703292060000,7.176,7.179,7.172,7.178,5966.6
+1703292120000,7.179,7.181,7.173,7.176,4095.9
+1703292180000,7.176,7.176,7.166,7.171,4509.2
+1703292240000,7.171,7.172,7.169,7.169,1109.3
+1703292300000,7.168,7.178,7.166,7.177,7385.9
+1703292360000,7.173,7.181,7.17,7.18,4271.5
+1703292420000,7.18,7.18,7.173,7.173,6309.3
+1703292480000,7.174,7.18,7.17,7.175,8088.9
+1703292540000,7.176,7.184,7.17,7.176,8208.7
+1703292600000,7.177,7.185,7.176,7.181,5447.2
+1703292660000,7.18,7.186,7.177,7.183,5967.3
+1703292720000,7.184,7.186,7.173,7.177,5834.6
+1703292780000,7.177,7.186,7.177,7.184,5448.8
+1703292840000,7.185,7.187,7.175,7.18,4224.6
+1703292900000,7.179,7.183,7.177,7.181,1403.5
+1703292960000,7.181,7.181,7.174,7.177,4111.1
+1703293020000,7.176,7.178,7.17,7.178,2085.1
+1703293080000,7.177,7.177,7.164,7.164,1771.4
+1703293140000,7.165,7.167,7.163,7.166,3340.4
+1703293200000,7.166,7.178,7.166,7.176,4847.3
+1703293260000,7.175,7.176,7.168,7.174,5541.1
+1703293320000,7.173,7.175,7.167,7.17,2925.7
+1703293380000,7.17,7.17,7.157,7.161,11618.4
+1703293440000,7.161,7.162,7.137,7.156,22893.5
+1703293500000,7.156,7.156,7.142,7.142,6656.2
+1703293560000,7.142,7.151,7.137,7.144,5343.1
+1703293620000,7.145,7.146,7.14,7.143,8520.7
+1703293680000,7.143,7.146,7.14,7.146,6384.7
+1703293740000,7.147,7.154,7.14,7.141,6597.5
+1703293800000,7.142,7.145,7.137,7.143,5410.4
+1703293860000,7.142,7.142,7.132,7.134,4802.9
+1703293920000,7.135,7.143,7.135,7.139,4420.9
+1703293980000,7.139,7.143,7.129,7.129,7889.8
+1703294040000,7.129,7.136,7.128,7.135,6048.4
+1703294100000,7.135,7.136,7.115,7.117,10787.1
+1703294160000,7.118,7.121,7.109,7.12,10220.3
+1703294220000,7.121,7.126,7.117,7.118,8277.6
+1703294280000,7.118,7.118,7.102,7.114,9349.6
+1703294340000,7.112,7.112,7.102,7.105,9110.7
+1703294400000,7.104,7.104,7.095,7.098,11844.2
+1703294460000,7.097,7.098,7.09,7.09,5445.6
+1703294520000,7.091,7.093,7.078,7.089,12090.8
+1703294580000,7.089,7.099,7.075,7.097,12317.9
+1703294640000,7.098,7.104,7.098,7.101,4820.0
+1703294700000,7.101,7.106,7.098,7.103,3617.9
+1703294760000,7.103,7.104,7.098,7.101,4270.5
+1703294820000,7.101,7.102,7.088,7.088,3182.6
+1703294880000,7.088,7.095,7.083,7.088,2740.7
+1703294940000,7.088,7.088,7.081,7.085,3686.2
+1703295000000,7.086,7.09,7.08,7.082,3560.9
+1703295060000,7.082,7.092,7.082,7.092,2537.8
+1703295120000,7.093,7.101,7.091,7.101,2100.0
+1703295180000,7.101,7.106,7.092,7.093,5551.4
+1703295240000,7.094,7.095,7.088,7.095,4928.3
+1703295300000,7.095,7.103,7.095,7.102,3541.4
+1703295360000,7.102,7.109,7.1,7.109,3667.4
+1703295420000,7.108,7.111,7.106,7.108,5688.3
+1703295480000,7.109,7.115,7.108,7.115,2102.0
+1703295540000,7.114,7.114,7.107,7.109,3519.2
+1703295600000,7.109,7.111,7.104,7.104,2328.7
+1703295660000,7.103,7.105,7.101,7.105,1473.9
+1703295720000,7.104,7.112,7.103,7.106,6623.9
+1703295780000,7.105,7.113,7.104,7.111,1239.5
+1703295840000,7.111,7.117,7.111,7.114,2989.9
+1703295900000,7.114,7.123,7.113,7.122,6245.1
+1703295960000,7.122,7.127,7.12,7.123,4278.1
+1703296020000,7.122,7.122,7.113,7.113,3798.7
+1703296080000,7.112,7.114,7.11,7.111,2920.6
+1703296140000,7.111,7.116,7.108,7.116,2273.9
+1703296200000,7.116,7.118,7.108,7.108,2460.5
+1703296260000,7.108,7.112,7.101,7.101,2998.4
+1703296320000,7.1,7.102,7.088,7.09,5698.7
+1703296380000,7.09,7.093,7.078,7.081,6107.9
+1703296440000,7.08,7.08,7.066,7.073,11461.0
+1703296500000,7.073,7.077,7.05,7.058,16848.5
+1703296560000,7.057,7.064,7.054,7.061,4385.1
+1703296620000,7.063,7.068,7.052,7.052,6575.0
+1703296680000,7.052,7.052,7.021,7.026,26361.3
+1703296740000,7.025,7.042,7.022,7.034,15022.1
+1703296800000,7.033,7.04,7.013,7.038,28567.8
+1703296860000,7.039,7.056,7.038,7.054,11426.4
+1703296920000,7.053,7.064,7.048,7.061,4187.6
+1703296980000,7.061,7.063,7.05,7.057,8788.9
+1703297040000,7.057,7.066,7.057,7.06,3430.3
+1703297100000,7.061,7.066,7.058,7.06,5617.7
+1703297160000,7.059,7.061,7.054,7.06,1811.0
+1703297220000,7.059,7.059,7.051,7.054,4506.7
+1703297280000,7.054,7.055,7.049,7.051,826.7
+1703297340000,7.052,7.056,7.052,7.054,1247.3
+1703297400000,7.054,7.062,7.054,7.061,1310.7
+1703297460000,7.061,7.063,7.054,7.059,2411.3
+1703297520000,7.059,7.061,7.056,7.061,2356.6
+1703297580000,7.06,7.065,7.055,7.056,1487.1
+1703297640000,7.056,7.057,7.048,7.052,3377.8
+1703297700000,7.053,7.06,7.047,7.06,3162.0
+1703297760000,7.061,7.063,7.056,7.057,2222.2
+1703297820000,7.055,7.057,7.051,7.055,3445.7
+1703297880000,7.055,7.055,7.051,7.054,2142.0
+1703297940000,7.054,7.061,7.051,7.061,1298.4
+1703298000000,7.061,7.079,7.06,7.076,19011.8
+1703298060000,7.076,7.123,7.075,7.113,39320.9
+1703298120000,7.113,7.113,7.107,7.107,7555.8
+1703298180000,7.107,7.107,7.101,7.101,3740.0
+1703298240000,7.101,7.103,7.092,7.092,3507.4
+1703298300000,7.092,7.092,7.086,7.088,3311.1
+1703298360000,7.088,7.093,7.082,7.082,2858.6
+1703298420000,7.083,7.086,7.079,7.081,2154.1
+1703298480000,7.08,7.082,7.076,7.082,1611.4
+1703298540000,7.082,7.084,7.078,7.082,2096.6
+1703298600000,7.082,7.095,7.082,7.095,3400.7
+1703298660000,7.094,7.095,7.078,7.078,2588.3
+1703298720000,7.078,7.081,7.067,7.081,5795.6
+1703298780000,7.083,7.091,7.082,7.088,5068.2
+1703298840000,7.088,7.091,7.079,7.079,4949.9
+1703298900000,7.079,7.084,7.077,7.084,7204.3
+1703298960000,7.086,7.089,7.077,7.077,2781.9
+1703299020000,7.076,7.077,7.061,7.062,5370.5
+1703299080000,7.063,7.063,7.049,7.049,6456.2
+1703299140000,7.05,7.054,7.042,7.051,4720.9
+1703299200000,7.05,7.065,7.049,7.063,5871.8
+1703299260000,7.063,7.072,7.061,7.071,3212.3
+1703299320000,7.071,7.071,7.065,7.068,1670.4
+1703299380000,7.069,7.069,7.066,7.067,1192.4
+1703299440000,7.067,7.07,7.064,7.065,1663.2
+1703299500000,7.066,7.069,7.051,7.053,5588.5
+1703299560000,7.053,7.061,7.051,7.058,4475.5
+1703299620000,7.059,7.066,7.058,7.058,2672.9
+1703299680000,7.059,7.067,7.059,7.063,2808.3
+1703299740000,7.063,7.068,7.063,7.068,1196.7
+1703299800000,7.067,7.067,7.059,7.06,1497.5
+1703299860000,7.06,7.06,7.053,7.053,3904.7
+1703299920000,7.052,7.056,7.047,7.047,5579.0
+1703299980000,7.046,7.046,7.043,7.045,4706.9
+1703300040000,7.045,7.045,7.031,7.034,2775.6
+1703300100000,7.033,7.046,7.033,7.046,2854.5
+1703300160000,7.047,7.047,7.023,7.027,4391.7
+1703300220000,7.026,7.037,7.023,7.023,4658.6
+1703300280000,7.023,7.028,7.011,7.015,10754.6
+1703300340000,7.014,7.021,7.011,7.02,5327.0
+1703300400000,7.021,7.023,7.004,7.018,13461.8
+1703300460000,7.018,7.03,7.017,7.03,6813.5
+1703300520000,7.03,7.037,7.03,7.037,6199.2
+1703300580000,7.036,7.043,7.035,7.038,3077.2
+1703300640000,7.038,7.039,7.019,7.026,31009.4
+1703300700000,7.026,7.027,7.02,7.021,6767.6
+1703300760000,7.02,7.028,7.008,7.027,11707.9
+1703300820000,7.027,7.04,7.027,7.036,8448.2
+1703300880000,7.036,7.045,7.036,7.044,1711.9
+1703300940000,7.044,7.049,7.038,7.039,3284.9
+1703301000000,7.04,7.046,7.035,7.046,2457.3
+1703301060000,7.045,7.049,7.043,7.047,2272.1
+1703301120000,7.046,7.047,7.044,7.045,1816.1
+1703301180000,7.045,7.049,7.043,7.049,1423.5
+1703301240000,7.05,7.052,7.05,7.052,819.3
+1703301300000,7.052,7.054,7.044,7.044,2498.3
+1703301360000,7.043,7.049,7.042,7.049,1224.1
+1703301420000,7.049,7.049,7.043,7.048,2957.6
+1703301480000,7.049,7.049,7.044,7.046,1007.8
+1703301540000,7.048,7.052,7.045,7.049,3259.6
+1703301600000,7.049,7.056,7.048,7.056,4503.9
+1703301660000,7.056,7.056,7.05,7.05,4168.2
+1703301720000,7.049,7.049,7.041,7.041,6981.8
+1703301780000,7.042,7.042,7.035,7.035,2302.1
+1703301840000,7.034,7.035,7.029,7.035,2697.0
+1703301900000,7.035,7.035,7.024,7.029,3039.9
+1703301960000,7.029,7.038,7.029,7.034,4296.6
+1703302020000,7.035,7.04,7.034,7.04,1105.7
+1703302080000,7.04,7.042,7.034,7.036,3115.8
+1703302140000,7.037,7.037,7.036,7.036,1146.7
+1703302200000,7.035,7.035,7.028,7.028,1814.4
+1703302260000,7.029,7.035,7.028,7.034,1343.9
+1703302320000,7.035,7.036,7.026,7.029,3399.1
+1703302380000,7.03,7.038,7.029,7.036,4290.5
+1703302440000,7.036,7.042,7.036,7.037,3030.6
+1703302500000,7.037,7.04,7.029,7.029,4016.4
+1703302560000,7.029,7.033,7.022,7.022,6195.8
+1703302620000,7.023,7.03,7.022,7.03,4340.2
+1703302680000,7.031,7.033,7.03,7.033,1234.6
+1703302740000,7.034,7.036,7.031,7.031,1152.7
+1703302800000,7.031,7.032,7.029,7.029,1815.9
+1703302860000,7.028,7.028,7.017,7.017,2157.8
+1703302920000,7.017,7.021,7.015,7.016,4000.0
+1703302980000,7.017,7.017,7.009,7.011,4138.0
+1703303040000,7.011,7.013,7.006,7.012,3693.3
+1703303100000,7.011,7.022,7.011,7.019,5392.6
+1703303160000,7.019,7.02,7.011,7.018,3040.7
+1703303220000,7.018,7.022,7.014,7.014,3100.5
+1703303280000,7.014,7.016,7.009,7.013,4808.5
+1703303340000,7.013,7.014,7.009,7.009,2324.8
+1703303400000,7.009,7.013,7.008,7.008,5852.2
+1703303460000,7.009,7.012,7.005,7.006,5583.5
+1703303520000,7.006,7.006,6.984,6.989,38172.9
+1703303580000,6.989,6.989,6.973,6.983,12864.2
+1703303640000,6.984,6.986,6.975,6.979,9719.2
+1703303700000,6.979,6.979,6.954,6.959,24012.5
+1703303760000,6.959,6.964,6.939,6.959,26834.9
+1703303820000,6.958,6.969,6.951,6.962,6169.2
+1703303880000,6.963,6.965,6.957,6.962,4619.0
+1703303940000,6.962,6.969,6.961,6.965,4713.8
+1703304000000,6.963,6.966,6.959,6.962,9129.4
+1703304060000,6.963,6.963,6.918,6.924,31184.6
+1703304120000,6.924,6.942,6.917,6.942,19382.4
+1703304180000,6.941,6.947,6.936,6.944,6442.2
+1703304240000,6.945,6.947,6.932,6.933,6159.1
+1703304300000,6.932,6.94,6.91,6.911,12796.9
+1703304360000,6.911,6.947,6.899,6.939,24598.8
+1703304420000,6.938,6.94,6.927,6.933,10000.9
+1703304480000,6.931,6.94,6.928,6.938,8708.0
+1703304540000,6.937,6.937,6.929,6.935,4756.5
+1703304600000,6.934,6.937,6.921,6.921,7833.7
+1703304660000,6.921,6.931,6.913,6.929,8150.6
+1703304720000,6.93,6.93,6.918,6.919,4448.0
+1703304780000,6.918,6.938,6.918,6.938,2370.1
+1703304840000,6.938,6.949,6.937,6.946,3569.7
+1703304900000,6.946,6.948,6.932,6.946,4683.5
+1703304960000,6.946,6.96,6.946,6.954,8466.3
+1703305020000,6.954,6.962,6.951,6.962,5378.4
+1703305080000,6.963,6.967,6.96,6.965,5798.5
+1703305140000,6.966,6.982,6.966,6.976,3761.2
+1703305200000,6.975,6.983,6.966,6.978,12190.2
+1703305260000,6.978,6.985,6.976,6.977,2993.9
+1703305320000,6.977,6.978,6.97,6.972,4662.7
+1703305380000,6.971,6.971,6.956,6.959,6599.6
+1703305440000,6.96,6.97,6.96,6.967,2124.3
+1703305500000,6.967,6.971,6.96,6.971,3950.2
+1703305560000,6.971,6.973,6.966,6.973,3017.5
+1703305620000,6.974,6.975,6.968,6.975,2305.2
+1703305680000,6.975,6.98,6.971,6.98,2371.9
+1703305740000,6.98,6.983,6.977,6.977,2486.6
+1703305800000,6.976,6.976,6.965,6.966,3870.5
+1703305860000,6.967,6.974,6.967,6.971,5443.4
+1703305920000,6.97,6.975,6.968,6.973,2936.5
+1703305980000,6.974,6.976,6.966,6.969,2842.8
+1703306040000,6.969,6.971,6.964,6.969,2704.1
+1703306100000,6.969,6.969,6.961,6.962,1895.4
+1703306160000,6.963,6.971,6.963,6.968,4138.2
+1703306220000,6.968,6.968,6.961,6.964,2570.0
+1703306280000,6.964,6.972,6.964,6.972,2296.7
+1703306340000,6.972,6.972,6.965,6.965,2676.5
+1703306400000,6.963,6.966,6.962,6.965,2680.9
+1703306460000,6.964,6.967,6.96,6.964,2289.7
+1703306520000,6.964,6.971,6.964,6.971,1809.2
+1703306580000,6.971,6.973,6.966,6.966,2609.8
+1703306640000,6.966,6.968,6.962,6.968,1549.0
+1703306700000,6.968,6.976,6.966,6.976,1833.2
+1703306760000,6.976,6.978,6.974,6.978,1345.9
+1703306820000,6.978,6.986,6.978,6.984,3578.6
+1703306880000,6.983,6.983,6.975,6.977,1903.2
+1703306940000,6.977,6.979,6.974,6.979,3545.4
+1703307000000,6.978,6.98,6.973,6.98,1498.6
+1703307060000,6.981,6.989,6.981,6.987,4938.5
+1703307120000,6.987,6.994,6.987,6.99,5619.6
+1703307180000,6.99,6.995,6.989,6.992,2248.8
+1703307240000,6.992,6.994,6.987,6.994,3702.8
+1703307300000,6.994,6.998,6.988,6.997,2611.9
+1703307360000,6.997,7.002,6.994,6.998,8293.0
+1703307420000,6.999,7.004,6.998,7.003,2996.8
+1703307480000,7.003,7.005,7.0,7.004,3346.4
+1703307540000,7.004,7.004,7.0,7.0,1628.4
+1703307600000,7.0,7.004,6.997,6.997,5246.2
+1703307660000,6.997,7.001,6.991,6.991,6310.7
+1703307720000,6.991,7.001,6.991,6.996,6224.8
+1703307780000,6.996,7.003,6.993,7.001,1879.7
+1703307840000,7.001,7.005,6.996,7.003,4233.0
+1703307900000,7.003,7.005,6.996,7.002,4418.8
+1703307960000,7.002,7.002,6.994,6.995,971.7
+1703308020000,6.995,6.997,6.992,6.993,1564.2
+1703308080000,6.993,6.993,6.991,6.992,972.3
+1703308140000,6.993,6.998,6.993,6.997,1269.3
+1703308200000,6.997,7.002,6.996,7.002,1624.4
+1703308260000,7.003,7.003,6.997,7.001,2286.0
+1703308320000,7.001,7.006,7.001,7.005,828.3
+1703308380000,7.006,7.006,7.003,7.003,2481.7
+1703308440000,7.003,7.007,7.002,7.002,3208.6
+1703308500000,7.002,7.009,7.002,7.009,2738.4
+1703308560000,7.009,7.011,7.008,7.008,1109.9
+1703308620000,7.008,7.009,7.008,7.008,470.2
+1703308680000,7.008,7.015,7.005,7.014,5213.8
+1703308740000,7.014,7.017,7.008,7.008,4324.9
+1703308800000,7.006,7.007,6.999,6.999,1884.5
+1703308860000,6.999,7.006,6.999,7.006,1506.2
+1703308920000,7.006,7.011,7.006,7.011,1368.9
+1703308980000,7.01,7.013,7.01,7.011,1476.1
+1703309040000,7.012,7.015,7.011,7.013,1823.5
+1703309100000,7.013,7.013,7.007,7.007,2277.0
+1703309160000,7.007,7.017,7.007,7.017,1606.9
+1703309220000,7.018,7.019,7.015,7.015,1108.3
+1703309280000,7.015,7.021,7.015,7.021,1380.9
+1703309340000,7.021,7.022,7.019,7.02,2831.0
+1703309400000,7.019,7.019,7.016,7.016,2075.5
+1703309460000,7.014,7.017,7.014,7.016,402.2
+1703309520000,7.017,7.022,7.017,7.021,1860.1
+1703309580000,7.021,7.027,7.021,7.026,3472.3
+1703309640000,7.026,7.026,7.021,7.022,2185.5
+1703309700000,7.023,7.032,7.023,7.032,1103.0
+1703309760000,7.032,7.033,7.03,7.033,1630.5
+1703309820000,7.033,7.035,7.033,7.034,510.1
+1703309880000,7.035,7.036,7.031,7.031,2684.7
+1703309940000,7.03,7.032,7.026,7.026,2278.1
+1703310000000,7.025,7.028,7.022,7.028,2764.2
+1703310060000,7.028,7.03,7.027,7.029,2417.8
+1703310120000,7.03,7.03,7.024,7.024,2617.2
+1703310180000,7.023,7.023,7.019,7.019,2579.1
+1703310240000,7.018,7.023,7.016,7.023,1878.2
+1703310300000,7.023,7.023,7.017,7.018,2558.7
+1703310360000,7.017,7.018,7.009,7.009,3072.2
+1703310420000,7.009,7.017,7.007,7.017,2802.4
+1703310480000,7.017,7.021,7.017,7.019,866.3
+1703310540000,7.019,7.022,7.018,7.02,2165.2
+1703310600000,7.021,7.025,7.016,7.016,2229.3
+1703310660000,7.016,7.02,7.015,7.015,1627.4
+1703310720000,7.014,7.021,7.014,7.021,1505.9
+1703310780000,7.021,7.024,7.02,7.022,1344.6
+1703310840000,7.023,7.025,7.022,7.025,945.5
+1703310900000,7.025,7.029,7.023,7.028,3769.3
+1703310960000,7.028,7.034,7.028,7.03,2768.2
+1703311020000,7.031,7.037,7.031,7.036,672.1
+1703311080000,7.036,7.039,7.034,7.038,3414.4
+1703311140000,7.037,7.04,7.037,7.039,1149.1
+1703311200000,7.04,7.043,7.034,7.036,3126.5
+1703311260000,7.034,7.034,7.026,7.027,1710.6
+1703311320000,7.027,7.029,7.023,7.024,4113.9
+1703311380000,7.023,7.029,7.023,7.025,2485.6
+1703311440000,7.025,7.025,7.018,7.02,3723.6
+1703311500000,7.021,7.021,7.016,7.019,979.1
+1703311560000,7.018,7.021,7.013,7.015,1959.6
+1703311620000,7.014,7.021,7.014,7.021,2072.5
+1703311680000,7.021,7.021,7.012,7.012,2989.9
+1703311740000,7.012,7.016,7.01,7.014,2766.9
+1703311800000,7.014,7.015,7.012,7.013,1639.3
+1703311860000,7.013,7.013,7.006,7.011,5542.8
+1703311920000,7.009,7.009,7.006,7.008,729.4
+1703311980000,7.008,7.015,7.006,7.015,18037.6
+1703312040000,7.016,7.016,7.013,7.015,1392.8
+1703312100000,7.015,7.015,7.005,7.006,1894.2
+1703312160000,7.005,7.012,7.005,7.009,2725.7
+1703312220000,7.007,7.017,7.005,7.016,3597.9
+1703312280000,7.017,7.018,7.012,7.015,702.8
+1703312340000,7.014,7.014,7.009,7.012,1889.7
+1703312400000,7.012,7.017,7.012,7.017,1425.2
+1703312460000,7.017,7.023,7.017,7.022,1933.6
+1703312520000,7.022,7.022,7.016,7.018,2185.3
+1703312580000,7.018,7.022,7.018,7.021,827.9
+1703312640000,7.021,7.021,7.016,7.016,2165.1
+1703312700000,7.017,7.022,7.017,7.022,1738.6
+1703312760000,7.022,7.024,7.021,7.024,744.4
+1703312820000,7.023,7.023,7.014,7.016,3574.0
+1703312880000,7.017,7.019,7.013,7.015,3258.6
+1703312940000,7.016,7.028,7.015,7.023,17020.5
+1703313000000,7.023,7.023,7.016,7.022,1499.1
+1703313060000,7.022,7.026,7.021,7.021,1109.5
+1703313120000,7.021,7.024,7.02,7.022,1536.7
+1703313180000,7.021,7.026,7.021,7.026,2094.2
+1703313240000,7.027,7.029,7.024,7.025,3838.3
+1703313300000,7.025,7.026,7.015,7.017,2300.9
+1703313360000,7.016,7.018,7.011,7.014,2777.9
+1703313420000,7.013,7.017,7.013,7.014,2127.3
+1703313480000,7.015,7.015,7.01,7.01,2617.2
+1703313540000,7.01,7.011,7.007,7.009,2979.1
+1703313600000,7.01,7.012,7.009,7.01,2849.3
+1703313660000,7.01,7.012,7.009,7.012,2697.5
+1703313720000,7.013,7.016,6.995,7.0,24577.4
+1703313780000,7.0,7.001,6.999,7.001,1143.0
+1703313840000,7.001,7.002,6.999,7.0,1557.1
+1703313900000,7.0,7.002,6.997,7.001,1836.7
+1703313960000,7.002,7.004,6.999,7.004,1297.7
+1703314020000,7.004,7.006,6.999,7.005,3753.0
+1703314080000,7.004,7.007,7.002,7.002,1969.0
+1703314140000,7.001,7.002,6.993,6.999,4719.5
+1703314200000,6.998,6.998,6.994,6.994,4932.7
+1703314260000,6.995,6.997,6.994,6.995,1075.6
+1703314320000,6.994,6.995,6.992,6.994,2597.4
+1703314380000,6.994,7.001,6.994,7.001,1565.0
+1703314440000,7.001,7.007,7.001,7.005,4385.4
+1703314500000,7.005,7.005,7.001,7.001,2980.2
+1703314560000,7.003,7.005,7.001,7.002,2042.4
+1703314620000,7.003,7.004,7.0,7.0,1233.4
+1703314680000,7.0,7.003,6.996,6.999,3962.9
+1703314740000,7.0,7.001,6.998,6.998,760.9
+1703314800000,6.999,6.999,6.993,6.993,2638.3
+1703314860000,6.993,6.994,6.988,6.994,3048.5
+1703314920000,6.994,6.997,6.994,6.996,2495.7
+1703314980000,6.997,7.0,6.996,7.0,1271.0
+1703315040000,7.0,7.001,6.998,6.999,1474.6
+1703315100000,6.999,7.003,6.996,7.003,1389.5
+1703315160000,7.003,7.003,7.0,7.0,1031.0
+1703315220000,7.0,7.007,7.0,7.007,876.0
+1703315280000,7.006,7.009,7.005,7.009,1315.0
+1703315340000,7.009,7.01,7.008,7.008,1173.9
+1703315400000,7.007,7.008,6.999,6.999,2208.4
+1703315460000,7.0,7.002,6.997,6.998,909.7
+1703315520000,6.997,6.997,6.992,6.992,1744.0
+1703315580000,6.993,6.999,6.993,6.999,1373.1
+1703315640000,6.999,7.002,6.998,7.002,1259.0
+1703315700000,7.001,7.002,6.994,6.995,1561.6
+1703315760000,6.994,6.994,6.991,6.993,1236.4
+1703315820000,6.993,6.993,6.988,6.988,1214.1
+1703315880000,6.987,6.99,6.984,6.989,3246.6
+1703315940000,6.99,6.996,6.989,6.992,1665.9
+1703316000000,6.991,6.991,6.982,6.985,2410.9
+1703316060000,6.985,6.985,6.98,6.983,2851.3
+1703316120000,6.983,6.983,6.97,6.978,8545.4
+1703316180000,6.978,6.984,6.977,6.981,2637.1
+1703316240000,6.98,6.985,6.98,6.982,1231.3
+1703316300000,6.982,6.982,6.975,6.977,2767.8
+1703316360000,6.977,6.98,6.975,6.98,3256.4
+1703316420000,6.98,6.981,6.976,6.976,2010.5
+1703316480000,6.976,6.98,6.97,6.975,4918.3
+1703316540000,6.976,6.977,6.974,6.977,1305.4
+1703316600000,6.978,6.978,6.968,6.97,4678.8
+1703316660000,6.97,6.971,6.965,6.971,3332.6
+1703316720000,6.971,6.972,6.97,6.97,2427.4
+1703316780000,6.969,6.972,6.966,6.971,2146.2
+1703316840000,6.97,6.97,6.969,6.969,453.5
+1703316900000,6.97,6.972,6.969,6.972,1493.8
+1703316960000,6.972,6.974,6.97,6.974,2366.5
+1703317020000,6.975,6.977,6.972,6.977,1030.0
+1703317080000,6.976,6.976,6.972,6.972,1243.4
+1703317140000,6.971,6.974,6.971,6.972,1914.2
+1703317200000,6.972,6.979,6.971,6.979,2174.3
+1703317260000,6.979,6.982,6.979,6.98,2310.5
+1703317320000,6.98,6.98,6.976,6.98,1338.3
+1703317380000,6.98,6.981,6.977,6.981,1374.5
+1703317440000,6.981,6.983,6.978,6.978,1769.1
+1703317500000,6.977,6.986,6.977,6.986,2022.2
+1703317560000,6.986,6.994,6.985,6.994,2997.5
+1703317620000,6.994,7.0,6.994,7.0,4020.1
+1703317680000,6.999,6.999,6.991,6.991,1614.5
+1703317740000,6.991,6.991,6.99,6.99,1072.0
+1703317800000,6.99,6.992,6.988,6.989,2737.3
+1703317860000,6.989,6.989,6.984,6.988,2066.1
+1703317920000,6.988,6.989,6.985,6.986,825.2
+1703317980000,6.985,6.987,6.985,6.987,1478.0
+1703318040000,6.986,6.987,6.982,6.987,3183.7
+1703318100000,6.986,6.986,6.981,6.982,2574.2
+1703318160000,6.981,6.985,6.98,6.985,1619.2
+1703318220000,6.985,6.985,6.981,6.984,808.5
+1703318280000,6.985,6.987,6.982,6.982,3557.8
+1703318340000,6.982,6.982,6.979,6.981,1376.8
+1703318400000,6.982,6.984,6.974,6.984,4533.5
+1703318460000,6.988,6.988,6.981,6.985,3142.3
+1703318520000,6.984,6.994,6.981,6.994,5222.6
+1703318580000,6.994,6.994,6.987,6.988,1330.5
+1703318640000,6.988,6.99,6.983,6.986,6617.7
+1703318700000,6.986,6.99,6.982,6.989,3384.2
+1703318760000,6.989,6.989,6.982,6.982,2655.6
+1703318820000,6.982,6.986,6.982,6.986,608.5
+1703318880000,6.985,6.991,6.983,6.991,2135.9
+1703318940000,6.99,6.992,6.989,6.99,2092.1
+1703319000000,6.99,6.991,6.99,6.99,827.4
+1703319060000,6.991,6.994,6.991,6.993,1221.2
+1703319120000,6.993,6.996,6.991,6.996,2224.0
+1703319180000,6.996,6.996,6.994,6.995,1622.0
+1703319240000,6.994,6.994,6.991,6.992,2197.3
+1703319300000,6.992,6.993,6.989,6.989,2292.7
+1703319360000,6.989,6.992,6.989,6.991,3831.6
+1703319420000,6.991,6.992,6.989,6.989,3151.3
+1703319480000,6.988,6.998,6.988,6.998,4455.5
+1703319540000,6.998,7.002,6.997,6.998,1899.5
+1703319600000,6.996,6.997,6.992,6.996,3370.5
+1703319660000,6.995,6.995,6.987,6.988,2005.2
+1703319720000,6.989,6.994,6.989,6.993,1851.7
+1703319780000,6.993,6.997,6.993,6.994,1133.7
+1703319840000,6.994,7.002,6.994,7.001,8732.6
+1703319900000,7.001,7.009,7.001,7.007,3252.3
+1703319960000,7.006,7.007,6.999,6.999,2278.1
+1703320020000,7.0,7.003,7.0,7.002,2151.9
+1703320080000,7.002,7.003,7.002,7.003,158.1
+1703320140000,7.003,7.003,7.0,7.001,930.1
+1703320200000,7.001,7.001,6.997,6.997,946.5
+1703320260000,6.998,7.003,6.998,6.999,1469.6
+1703320320000,6.999,7.004,6.998,6.999,5512.1
+1703320380000,6.999,7.004,6.999,7.0,1990.6
+1703320440000,7.0,7.002,6.999,7.002,467.3
+1703320500000,7.002,7.006,7.001,7.006,972.5
+1703320560000,7.006,7.013,7.006,7.013,1789.0
+1703320620000,7.013,7.014,7.007,7.007,5898.0
+1703320680000,7.007,7.007,7.006,7.006,48.6
+1703320740000,7.005,7.008,7.005,7.006,827.4
+1703320800000,7.006,7.006,7.004,7.004,741.6
+1703320860000,7.004,7.004,7.002,7.003,823.1
+1703320920000,7.003,7.006,7.003,7.006,1636.7
+1703320980000,7.006,7.014,7.005,7.012,4924.6
+1703321040000,7.011,7.011,7.009,7.009,702.5
+1703321100000,7.009,7.01,7.008,7.01,985.4
+1703321160000,7.01,7.014,7.009,7.012,2235.0
+1703321220000,7.013,7.013,7.008,7.012,1366.0
+1703321280000,7.011,7.011,7.008,7.011,1118.2
+1703321340000,7.011,7.015,7.01,7.014,1131.5
+1703321400000,7.015,7.024,7.015,7.023,4989.6
+1703321460000,7.023,7.026,7.022,7.025,1266.5
+1703321520000,7.026,7.026,7.017,7.017,1981.2
+1703321580000,7.017,7.019,7.017,7.019,2269.5
+1703321640000,7.018,7.018,7.016,7.018,1102.3
+1703321700000,7.019,7.023,7.019,7.021,2064.7
+1703321760000,7.02,7.02,7.017,7.018,2465.2
+1703321820000,7.018,7.018,7.016,7.016,1991.5
+1703321880000,7.016,7.017,7.01,7.014,4244.5
+1703321940000,7.015,7.022,7.015,7.021,5423.8
+1703322000000,7.021,7.024,7.019,7.024,4092.3
+1703322060000,7.024,7.024,7.023,7.024,2779.2
+1703322120000,7.024,7.024,7.02,7.022,6708.6
+1703322180000,7.021,7.021,7.017,7.017,1182.0
+1703322240000,7.017,7.017,7.015,7.016,1019.6
+1703322300000,7.016,7.016,7.013,7.014,2068.8
+1703322360000,7.013,7.014,7.007,7.007,2750.2
+1703322420000,7.008,7.011,7.006,7.006,4124.7
+1703322480000,7.008,7.01,7.008,7.01,1442.5
+1703322540000,7.011,7.016,7.011,7.016,2448.6
+1703322600000,7.016,7.017,7.013,7.017,1781.5
+1703322660000,7.018,7.02,7.018,7.02,1050.0
+1703322720000,7.019,7.023,7.019,7.023,1009.9
+1703322780000,7.023,7.023,7.02,7.02,964.4
+1703322840000,7.02,7.023,7.02,7.023,519.9
+1703322900000,7.023,7.023,7.022,7.023,1671.8
+1703322960000,7.022,7.025,7.022,7.025,984.6
+1703323020000,7.025,7.025,7.02,7.024,3823.6
+1703323080000,7.025,7.025,7.022,7.023,381.0
+1703323140000,7.023,7.026,7.022,7.024,1225.2
+1703323200000,7.025,7.026,7.022,7.022,1818.9
+1703323260000,7.022,7.026,7.022,7.025,448.3
+1703323320000,7.025,7.026,7.023,7.024,2527.5
+1703323380000,7.024,7.026,7.023,7.023,1357.2
+1703323440000,7.023,7.026,7.023,7.026,1232.7
+1703323500000,7.025,7.026,7.023,7.024,3304.7
+1703323560000,7.024,7.03,7.024,7.027,4916.7
+1703323620000,7.028,7.029,7.026,7.026,1030.9
+1703323680000,7.026,7.029,7.026,7.029,257.3
+1703323740000,7.029,7.031,7.028,7.03,930.8
+1703323800000,7.03,7.03,7.027,7.029,2834.3
+1703323860000,7.029,7.029,7.025,7.025,1710.7
+1703323920000,7.025,7.027,7.023,7.026,2595.3
+1703323980000,7.025,7.027,7.024,7.025,799.2
+1703324040000,7.025,7.028,7.025,7.028,1227.8
+1703324100000,7.027,7.027,7.024,7.027,2460.1
+1703324160000,7.027,7.03,7.024,7.026,2662.7
+1703324220000,7.026,7.026,7.014,7.014,9079.5
+1703324280000,7.015,7.019,7.015,7.016,1812.0
+1703324340000,7.016,7.016,7.014,7.014,1895.0
+1703324400000,7.014,7.018,7.01,7.018,4302.2
+1703324460000,7.018,7.02,7.018,7.02,258.4
+1703324520000,7.019,7.023,7.018,7.023,1884.7
+1703324580000,7.023,7.023,7.02,7.02,946.4
+1703324640000,7.02,7.02,7.018,7.02,1405.3
+1703324700000,7.02,7.02,7.016,7.019,3562.2
+1703324760000,7.02,7.02,7.016,7.018,2417.2
+1703324820000,7.017,7.018,7.016,7.018,1174.1
+1703324880000,7.017,7.025,7.017,7.025,1311.3
+1703324940000,7.025,7.026,7.024,7.024,1141.3
+1703325000000,7.023,7.025,7.022,7.025,897.6
+1703325060000,7.024,7.029,7.024,7.025,2291.2
+1703325120000,7.025,7.026,7.025,7.026,172.6
+1703325180000,7.027,7.035,7.027,7.035,3950.0
+1703325240000,7.034,7.035,7.032,7.033,1663.7
+1703325300000,7.033,7.034,7.032,7.034,314.6
+1703325360000,7.034,7.036,7.033,7.036,895.4
+1703325420000,7.036,7.036,7.032,7.032,1813.8
+1703325480000,7.032,7.032,7.031,7.031,365.4
+1703325540000,7.032,7.034,7.032,7.034,1313.6
+1703325600000,7.034,7.036,7.033,7.036,2352.0
+1703325660000,7.036,7.036,7.033,7.034,1119.0
+1703325720000,7.034,7.034,7.031,7.032,4879.6
+1703325780000,7.031,7.033,7.03,7.03,491.2
+1703325840000,7.03,7.032,7.011,7.021,20651.1
+1703325900000,7.021,7.021,7.018,7.018,707.2
+1703325960000,7.018,7.018,7.015,7.016,1071.2
+1703326020000,7.016,7.016,7.015,7.015,369.8
+1703326080000,7.014,7.017,7.007,7.013,8218.3
+1703326140000,7.014,7.021,7.014,7.021,3594.2
+1703326200000,7.02,7.02,7.019,7.019,78.2
+1703326260000,7.019,7.02,7.017,7.018,927.1
+1703326320000,7.018,7.018,7.016,7.017,611.4
+1703326380000,7.018,7.018,7.018,7.018,72.3
+1703326440000,7.018,7.021,7.018,7.021,1959.7
+1703326500000,7.021,7.022,7.017,7.022,2116.2
+1703326560000,7.022,7.022,7.018,7.021,1396.1
+1703326620000,7.021,7.021,7.017,7.017,1294.9
+1703326680000,7.018,7.025,7.018,7.025,1694.9
+1703326740000,7.026,7.026,7.024,7.025,717.2
+1703326800000,7.026,7.03,7.026,7.029,2261.7
+1703326860000,7.029,7.031,7.028,7.031,572.4
+1703326920000,7.031,7.035,7.031,7.035,1045.2
+1703326980000,7.035,7.036,7.033,7.035,1359.8
+1703327040000,7.034,7.036,7.033,7.036,810.3
+1703327100000,7.035,7.036,7.035,7.035,259.0
+1703327160000,7.036,7.036,7.033,7.033,939.8
+1703327220000,7.033,7.033,7.03,7.03,722.0
+1703327280000,7.03,7.031,7.028,7.029,1166.7
+1703327340000,7.028,7.029,7.027,7.028,1730.2
+1703327400000,7.028,7.028,7.024,7.024,867.5
+1703327460000,7.024,7.028,7.021,7.021,1925.9
+1703327520000,7.02,7.02,7.014,7.015,2403.3
+1703327580000,7.014,7.015,7.012,7.014,510.7
+1703327640000,7.014,7.015,7.012,7.013,1257.7
+1703327700000,7.013,7.017,7.012,7.017,1447.5
+1703327760000,7.016,7.022,7.016,7.021,901.7
+1703327820000,7.021,7.021,7.018,7.02,1495.1
+1703327880000,7.021,7.021,7.021,7.021,2.3
+1703327940000,7.02,7.025,7.02,7.023,2450.8
+1703328000000,7.022,7.025,7.021,7.022,2869.4
+1703328060000,7.022,7.025,7.021,7.024,2004.7
+1703328120000,7.023,7.024,7.023,7.024,224.1
+1703328180000,7.024,7.025,7.022,7.022,601.3
+1703328240000,7.023,7.025,7.023,7.025,1752.5
+1703328300000,7.024,7.028,7.022,7.027,1645.3
+1703328360000,7.028,7.028,7.024,7.024,1303.7
+1703328420000,7.024,7.025,7.024,7.024,974.2
+1703328480000,7.024,7.024,7.02,7.021,3239.7
+1703328540000,7.021,7.027,7.021,7.024,1644.0
+1703328600000,7.024,7.024,7.02,7.022,1190.3
+1703328660000,7.022,7.023,7.02,7.021,1535.7
+1703328720000,7.021,7.021,7.021,7.021,944.7
+1703328780000,7.022,7.029,7.022,7.029,1602.1
+1703328840000,7.029,7.029,7.027,7.027,1055.6
+1703328900000,7.027,7.028,7.024,7.024,1119.2
+1703328960000,7.023,7.023,7.022,7.023,257.4
+1703329020000,7.022,7.024,7.022,7.023,1206.6
+1703329080000,7.024,7.024,7.023,7.023,527.5
+1703329140000,7.022,7.023,7.021,7.023,1877.3
+1703329200000,7.024,7.025,7.021,7.022,991.9
+1703329260000,7.022,7.024,7.022,7.024,1131.2
+1703329320000,7.024,7.025,7.023,7.024,1181.6
+1703329380000,7.024,7.024,7.02,7.021,987.7
+1703329440000,7.02,7.021,7.019,7.019,319.1
+1703329500000,7.018,7.02,7.011,7.013,2217.7
+1703329560000,7.013,7.013,7.004,7.004,10237.7
+1703329620000,7.005,7.008,7.003,7.007,1659.5
+1703329680000,7.007,7.009,6.995,6.999,15202.4
+1703329740000,7.0,7.009,6.998,7.009,7150.3
+1703329800000,7.01,7.01,7.004,7.005,3132.6
+1703329860000,7.005,7.006,7.004,7.005,644.8
+1703329920000,7.004,7.004,7.001,7.003,1935.3
+1703329980000,7.003,7.004,7.002,7.002,436.5
+1703330040000,7.002,7.005,7.002,7.003,983.0
+1703330100000,7.003,7.003,6.998,7.0,8472.1
+1703330160000,6.999,7.005,6.998,7.004,3308.4
+1703330220000,7.004,7.008,7.004,7.006,952.6
+1703330280000,7.007,7.008,7.006,7.008,691.7
+1703330340000,7.007,7.009,6.98,6.988,31322.1
+1703330400000,6.989,6.991,6.987,6.988,3574.4
+1703330460000,6.987,7.0,6.987,7.0,2137.3
+1703330520000,6.999,7.001,6.998,7.001,903.7
+1703330580000,7.0,7.001,7.0,7.001,2212.0
+1703330640000,7.001,7.001,6.999,6.999,1551.4
+1703330700000,6.999,7.006,6.999,7.005,2059.7
+1703330760000,7.006,7.006,7.003,7.003,891.3
+1703330820000,7.003,7.005,7.0,7.001,1523.5
+1703330880000,7.001,7.006,7.001,7.002,3447.5
+1703330940000,7.003,7.005,7.003,7.005,893.4
+1703331000000,7.005,7.005,7.002,7.004,920.7
+1703331060000,7.005,7.012,7.005,7.006,4918.1
+1703331120000,7.006,7.01,7.006,7.006,2221.8
+1703331180000,7.006,7.006,7.0,7.002,1544.8
+1703331240000,7.002,7.002,7.0,7.0,1939.6
+1703331300000,7.0,7.003,6.999,6.999,1384.3
+1703331360000,6.998,6.999,6.995,6.997,2363.7
+1703331420000,6.997,7.003,6.997,7.003,933.8
+1703331480000,7.003,7.003,7.003,7.003,281.8
+1703331540000,7.002,7.005,7.002,7.003,1055.8
+1703331600000,7.003,7.005,7.002,7.005,1022.7
+1703331660000,7.005,7.011,7.005,7.011,2155.1
+1703331720000,7.011,7.018,7.011,7.018,3052.5
+1703331780000,7.018,7.019,7.016,7.016,1071.6
+1703331840000,7.017,7.021,7.017,7.02,1420.9
+1703331900000,7.02,7.024,7.014,7.024,4271.2
+1703331960000,7.025,7.031,7.025,7.025,3280.9
+1703332020000,7.026,7.026,7.021,7.022,2109.0
+1703332080000,7.022,7.022,7.019,7.019,2229.5
+1703332140000,7.019,7.019,7.016,7.016,119.4
+1703332200000,7.016,7.016,7.012,7.016,2319.8
+1703332260000,7.017,7.017,7.015,7.016,1295.0
+1703332320000,7.016,7.021,7.016,7.018,2609.7
+1703332380000,7.019,7.019,7.015,7.017,2117.5
+1703332440000,7.018,7.02,7.017,7.018,2773.7
+1703332500000,7.019,7.022,7.018,7.02,1746.6
+1703332560000,7.019,7.019,7.014,7.016,1533.0
+1703332620000,7.016,7.022,7.016,7.022,1285.3
+1703332680000,7.021,7.022,7.02,7.022,1396.8
+1703332740000,7.021,7.021,7.019,7.02,790.5
+1703332800000,7.02,7.02,7.014,7.019,2507.5
+1703332860000,7.019,7.023,7.018,7.021,3532.1
+1703332920000,7.022,7.027,7.022,7.027,4112.7
+1703332980000,7.028,7.029,7.027,7.028,1478.8
+1703333040000,7.028,7.031,7.028,7.031,2910.7
+1703333100000,7.031,7.047,7.031,7.047,9338.4
+1703333160000,7.048,7.05,7.047,7.049,2603.7
+1703333220000,7.048,7.05,7.043,7.045,4195.1
+1703333280000,7.046,7.049,7.044,7.049,2242.4
+1703333340000,7.049,7.051,7.048,7.048,1666.4
+1703333400000,7.048,7.052,7.048,7.051,2311.1
+1703333460000,7.052,7.058,7.051,7.057,6183.5
+1703333520000,7.055,7.055,7.051,7.054,3657.9
+1703333580000,7.055,7.06,7.054,7.055,2075.8
+1703333640000,7.055,7.057,7.051,7.052,4856.9
+1703333700000,7.051,7.057,7.049,7.056,3986.9
+1703333760000,7.056,7.057,7.052,7.056,2966.9
+1703333820000,7.056,7.063,7.056,7.061,3552.6
+1703333880000,7.061,7.062,7.058,7.061,1885.2
+1703333940000,7.061,7.061,7.055,7.055,2949.0
+1703334000000,7.055,7.055,7.053,7.055,3030.7
+1703334060000,7.055,7.056,7.048,7.049,1263.6
+1703334120000,7.049,7.049,7.047,7.047,2155.9
+1703334180000,7.046,7.048,7.045,7.048,2366.5
+1703334240000,7.048,7.048,7.046,7.047,1107.3
+1703334300000,7.047,7.047,7.043,7.045,2152.9
+1703334360000,7.045,7.045,7.042,7.043,2113.3
+1703334420000,7.044,7.051,7.044,7.05,2545.9
+1703334480000,7.051,7.051,7.048,7.049,1312.7
+1703334540000,7.048,7.05,7.048,7.049,572.8
+1703334600000,7.05,7.051,7.045,7.049,2393.1
+1703334660000,7.049,7.057,7.047,7.056,4172.3
+1703334720000,7.055,7.057,7.053,7.057,1624.4
+1703334780000,7.057,7.058,7.051,7.051,2563.0
+1703334840000,7.05,7.054,7.049,7.05,1166.1
+1703334900000,7.049,7.052,7.048,7.05,1877.1
+1703334960000,7.05,7.051,7.049,7.049,1495.4
+1703335020000,7.049,7.049,7.038,7.039,5003.4
+1703335080000,7.04,7.04,7.038,7.038,994.1
+1703335140000,7.039,7.043,7.039,7.04,2728.2
+1703335200000,7.04,7.041,7.036,7.041,2358.9
+1703335260000,7.04,7.04,7.037,7.037,1286.4
+1703335320000,7.037,7.037,7.024,7.028,6486.6
+1703335380000,7.028,7.03,7.028,7.029,2428.0
+1703335440000,7.027,7.03,7.027,7.029,1789.8
+1703335500000,7.029,7.031,7.027,7.031,1748.6
+1703335560000,7.032,7.037,7.032,7.037,648.4
+1703335620000,7.038,7.041,7.038,7.041,1622.0
+1703335680000,7.041,7.041,7.037,7.039,968.3
+1703335740000,7.039,7.043,7.039,7.042,2686.7
+1703335800000,7.042,7.047,7.039,7.047,5619.1
+1703335860000,7.047,7.05,7.046,7.046,1555.2
+1703335920000,7.045,7.047,7.045,7.047,775.9
+1703335980000,7.047,7.049,7.04,7.042,2749.4
+1703336040000,7.043,7.043,7.041,7.042,517.5
+1703336100000,7.042,7.043,7.039,7.039,2530.3
+1703336160000,7.039,7.044,7.039,7.044,2253.8
+1703336220000,7.043,7.043,7.039,7.039,901.9
+1703336280000,7.04,7.042,7.04,7.041,1117.6
+1703336340000,7.042,7.046,7.042,7.044,1090.2
+1703336400000,7.043,7.045,7.042,7.045,703.6
+1703336460000,7.046,7.052,7.046,7.046,2699.9
+1703336520000,7.045,7.046,7.043,7.045,616.8
+1703336580000,7.044,7.045,7.037,7.039,2633.5
+1703336640000,7.039,7.042,7.039,7.041,1205.3
+1703336700000,7.041,7.043,7.037,7.043,1010.8
+1703336760000,7.044,7.046,7.044,7.045,588.9
+1703336820000,7.046,7.05,7.044,7.05,3302.9
+1703336880000,7.049,7.049,7.047,7.049,1632.3
+1703336940000,7.049,7.056,7.049,7.051,7973.1
+1703337000000,7.051,7.051,7.044,7.044,5094.6
+1703337060000,7.043,7.043,7.04,7.04,1602.4
+1703337120000,7.039,7.039,7.032,7.039,3531.5
+1703337180000,7.039,7.041,7.039,7.04,1189.6
+1703337240000,7.039,7.04,7.035,7.04,3771.0
+1703337300000,7.04,7.04,7.036,7.04,2352.2
+1703337360000,7.041,7.047,7.041,7.045,3374.4
+1703337420000,7.047,7.05,7.044,7.044,4039.1
+1703337480000,7.043,7.043,7.032,7.037,3015.2
+1703337540000,7.039,7.04,7.037,7.04,868.0
+1703337600000,7.041,7.044,7.041,7.044,866.7
+1703337660000,7.044,7.044,7.042,7.042,414.8
+1703337720000,7.043,7.043,7.038,7.039,1255.5
+1703337780000,7.038,7.042,7.038,7.04,824.1
+1703337840000,7.041,7.042,7.04,7.041,437.9
+1703337900000,7.042,7.042,7.038,7.038,1123.2
+1703337960000,7.037,7.037,7.026,7.033,7826.7
+1703338020000,7.033,7.042,7.033,7.042,4184.7
+1703338080000,7.043,7.045,7.042,7.042,1384.8
+1703338140000,7.042,7.042,7.039,7.039,662.7
+1703338200000,7.039,7.039,7.032,7.033,704.9
+1703338260000,7.032,7.034,7.032,7.034,537.5
+1703338320000,7.033,7.033,7.028,7.031,1394.5
+1703338380000,7.032,7.036,7.032,7.034,1430.1
+1703338440000,7.035,7.035,7.029,7.03,815.9
+1703338500000,7.031,7.032,7.03,7.032,247.2
+1703338560000,7.031,7.032,7.028,7.028,646.6
+1703338620000,7.027,7.027,7.025,7.026,1198.0
+1703338680000,7.027,7.028,7.023,7.023,1783.7
+1703338740000,7.023,7.023,7.014,7.019,2156.3
+1703338800000,7.019,7.028,7.019,7.028,2955.3
+1703338860000,7.028,7.028,7.019,7.02,2806.7
+1703338920000,7.02,7.02,7.015,7.016,2894.7
+1703338980000,7.016,7.017,7.012,7.017,3051.3
+1703339040000,7.015,7.016,7.013,7.016,1045.7
+1703339100000,7.016,7.024,7.015,7.024,986.9
+1703339160000,7.026,7.032,7.024,7.032,1639.6
+1703339220000,7.031,7.034,7.029,7.03,4237.3
+1703339280000,7.03,7.03,7.024,7.026,1959.3
+1703339340000,7.027,7.034,7.027,7.034,1743.3
+1703339400000,7.035,7.042,7.035,7.042,3110.5
+1703339460000,7.042,7.045,7.039,7.045,2647.4
+1703339520000,7.045,7.046,7.043,7.044,840.5
+1703339580000,7.045,7.045,7.037,7.039,4989.7
+1703339640000,7.039,7.045,7.039,7.045,2571.9
+1703339700000,7.045,7.049,7.044,7.049,2350.4
+1703339760000,7.049,7.049,7.046,7.048,1059.4
+1703339820000,7.048,7.05,7.047,7.049,3128.5
+1703339880000,7.049,7.049,7.047,7.047,1030.8
+1703339940000,7.048,7.054,7.047,7.049,4977.2
+1703340000000,7.05,7.052,7.045,7.045,2883.3
+1703340060000,7.044,7.044,7.039,7.039,2553.0
+1703340120000,7.038,7.038,7.035,7.035,1588.8
+1703340180000,7.035,7.036,7.024,7.03,3729.4
+1703340240000,7.03,7.04,7.029,7.035,3018.7
+1703340300000,7.035,7.041,7.035,7.041,2886.0
+1703340360000,7.041,7.042,7.038,7.04,2006.4
+1703340420000,7.04,7.041,7.04,7.04,124.7
+1703340480000,7.041,7.047,7.041,7.045,3469.9
+1703340540000,7.046,7.046,7.044,7.046,875.4
+1703340600000,7.045,7.045,7.042,7.042,486.2
+1703340660000,7.042,7.044,7.041,7.044,960.7
+1703340720000,7.044,7.049,7.044,7.048,1418.4
+1703340780000,7.048,7.051,7.046,7.049,1199.6
+1703340840000,7.048,7.049,7.045,7.045,1488.2
+1703340900000,7.044,7.05,7.042,7.05,2630.9
+1703340960000,7.051,7.053,7.051,7.052,615.1
+1703341020000,7.052,7.053,7.049,7.05,1209.5
+1703341080000,7.049,7.052,7.049,7.052,1384.6
+1703341140000,7.051,7.055,7.05,7.05,1796.4
+1703341200000,7.051,7.058,7.051,7.054,2178.7
+1703341260000,7.054,7.055,7.049,7.05,1522.8
+1703341320000,7.051,7.052,7.049,7.052,1328.6
+1703341380000,7.053,7.057,7.052,7.057,2053.3
+1703341440000,7.057,7.057,7.05,7.05,1495.7
+1703341500000,7.049,7.049,7.044,7.044,2412.5
+1703341560000,7.044,7.047,7.04,7.043,1605.7
+1703341620000,7.044,7.044,7.041,7.041,608.6
+1703341680000,7.041,7.041,7.037,7.037,745.0
+1703341740000,7.038,7.043,7.038,7.043,1254.0
+1703341800000,7.044,7.044,7.042,7.043,894.6
+1703341860000,7.042,7.043,7.038,7.041,2504.5
+1703341920000,7.04,7.04,7.029,7.034,4265.4
+1703341980000,7.035,7.035,7.026,7.027,1741.2
+1703342040000,7.028,7.032,7.023,7.032,2485.3
+1703342100000,7.033,7.043,7.032,7.043,4263.6
+1703342160000,7.043,7.044,7.039,7.041,1595.6
+1703342220000,7.041,7.042,7.038,7.039,1018.5
+1703342280000,7.039,7.039,7.035,7.038,879.9
+1703342340000,7.038,7.04,7.037,7.04,928.5
+1703342400000,7.04,7.04,7.037,7.038,2185.9
+1703342460000,7.038,7.043,7.038,7.042,1386.8
+1703342520000,7.042,7.044,7.041,7.042,1026.8
+1703342580000,7.042,7.046,7.042,7.046,436.3
+1703342640000,7.046,7.047,7.045,7.045,1275.3
+1703342700000,7.045,7.045,7.038,7.04,1727.2
+1703342760000,7.04,7.044,7.038,7.04,4014.0
+1703342820000,7.041,7.042,7.039,7.04,2497.1
+1703342880000,7.04,7.044,7.036,7.044,3279.8
+1703342940000,7.043,7.048,7.041,7.045,6905.7
+1703343000000,7.045,7.051,7.045,7.051,5363.7
+1703343060000,7.051,7.052,7.05,7.05,2373.9
+1703343120000,7.051,7.052,7.049,7.05,823.4
+1703343180000,7.05,7.054,7.05,7.05,3100.4
+1703343240000,7.049,7.052,7.048,7.048,1429.6
+1703343300000,7.049,7.056,7.049,7.052,1533.6
+1703343360000,7.051,7.056,7.051,7.056,507.6
+1703343420000,7.057,7.057,7.051,7.051,1087.7
+1703343480000,7.051,7.052,7.047,7.05,2155.2
+1703343540000,7.051,7.056,7.051,7.056,903.3
+1703343600000,7.056,7.058,7.054,7.056,1018.8
+1703343660000,7.056,7.058,7.047,7.047,2008.8
+1703343720000,7.049,7.049,7.043,7.043,997.7
+1703343780000,7.042,7.048,7.041,7.048,996.4
+1703343840000,7.048,7.051,7.047,7.049,340.3
+1703343900000,7.049,7.049,7.047,7.047,800.2
+1703343960000,7.047,7.056,7.047,7.056,3185.0
+1703344020000,7.056,7.057,7.054,7.055,1567.4
+1703344080000,7.055,7.059,7.055,7.059,726.9
+1703344140000,7.059,7.059,7.058,7.059,478.0
+1703344200000,7.058,7.058,7.051,7.051,2521.5
+1703344260000,7.052,7.052,7.046,7.046,822.5
+1703344320000,7.046,7.049,7.046,7.048,978.6
+1703344380000,7.048,7.049,7.045,7.045,1329.8
+1703344440000,7.046,7.047,7.045,7.047,511.6
+1703344500000,7.047,7.05,7.047,7.05,1638.2
+1703344560000,7.051,7.053,7.048,7.053,1146.4
+1703344620000,7.052,7.059,7.052,7.058,1775.7
+1703344680000,7.058,7.058,7.056,7.058,550.5
+1703344740000,7.058,7.058,7.055,7.055,999.9
+1703344800000,7.055,7.063,7.055,7.06,3528.9
+1703344860000,7.059,7.062,7.055,7.056,3110.3
+1703344920000,7.055,7.059,7.055,7.058,1225.1
+1703344980000,7.058,7.058,7.057,7.057,191.9
+1703345040000,7.057,7.059,7.055,7.055,1339.7
+1703345100000,7.056,7.057,7.051,7.056,2385.3
+1703345160000,7.056,7.056,7.051,7.053,1940.6
+1703345220000,7.054,7.055,7.052,7.052,792.8
+1703345280000,7.052,7.053,7.05,7.05,1139.1
+1703345340000,7.05,7.052,7.048,7.051,3427.1
+1703345400000,7.05,7.052,7.047,7.052,1450.5
+1703345460000,7.052,7.052,7.046,7.046,1519.0
+1703345520000,7.046,7.047,7.04,7.047,5858.6
+1703345580000,7.047,7.048,7.041,7.045,4095.8
+1703345640000,7.045,7.048,7.045,7.048,784.2
+1703345700000,7.049,7.051,7.045,7.051,1695.8
+1703345760000,7.05,7.053,7.049,7.052,2090.6
+1703345820000,7.053,7.053,7.05,7.052,815.7
+1703345880000,7.053,7.056,7.053,7.055,1179.4
+1703345940000,7.054,7.059,7.054,7.056,1399.3
+1703346000000,7.057,7.057,7.052,7.054,1745.7
+1703346060000,7.056,7.058,7.056,7.056,3567.8
+1703346120000,7.056,7.059,7.056,7.056,1904.4